date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,20.35,20.45,20.25,20.27,91800.0,15.6502,15.7271,15.5732,15.5886,91800.0
2004-01-23 10:00:00,20.27,20.32,20.23,20.3,28000.0,15.5886,15.6271,15.5579,15.6117,28000.0
2004-01-23 10:30:00,20.29,20.33,20.21,20.25,33000.0,15.604,15.6348,15.5425,15.5732,33000.0
2004-01-23 11:00:00,20.25,20.29,20.18,20.29,27400.0,15.5732,15.604,15.5194,15.604,27400.0
2004-01-23 11:30:00,20.28,20.36,20.23,20.33,18000.0,15.5963,15.6578,15.5579,15.6348,18000.0
2004-01-23 12:00:00,20.33,20.33,20.18,20.18,30400.0,15.6348,15.6348,15.5194,15.5194,30400.0
2004-01-23 12:30:00,20.2,20.28,20.15,20.22,25200.0,15.5348,15.5963,15.4963,15.5502,25200.0
2004-01-23 13:00:00,20.22,20.24,20.16,20.23,22800.0,15.5502,15.5656,15.504,15.5579,22800.0
2004-01-23 13:30:00,20.22,20.23,20.13,20.17,27000.0,15.5502,15.5579,15.481,15.5117,27000.0
2004-01-23 14:00:00,20.15,20.16,20.13,20.15,56400.0,15.4963,15.504,15.481,15.4963,56400.0
2004-01-23 14:30:00,20.15,20.15,20.06,20.06,37800.0,15.4963,15.4963,15.4271,15.4271,37800.0
2004-01-23 15:00:00,20.06,20.09,20.06,20.07,32200.0,15.4271,15.4502,15.4271,15.4348,32200.0
2004-01-23 15:30:00,20.06,20.09,20.04,20.05,121000.0,15.4271,15.4502,15.4117,15.4194,121000.0
2004-01-26 09:30:00,20.1,20.38,20.1,20.28,139200.0,15.4579,15.6732,15.4579,15.5963,139200.0
2004-01-26 10:00:00,20.28,20.36,20.27,20.36,130400.0,15.5963,15.6578,15.5886,15.6578,130400.0
2004-01-26 10:30:00,20.36,20.41,20.35,20.4,98200.0,15.6578,15.6963,15.6502,15.6886,98200.0
2004-01-26 11:00:00,20.4,20.55,20.4,20.55,223400.0,15.6886,15.804,15.6886,15.804,223400.0
2004-01-26 11:30:00,20.55,20.55,20.45,20.45,197200.0,15.804,15.804,15.7271,15.7271,197200.0
2004-01-26 12:00:00,20.45,20.5,20.35,20.38,59400.0,15.7271,15.7655,15.6502,15.6732,59400.0
2004-01-26 12:30:00,20.38,20.38,20.25,20.35,84000.0,15.6732,15.6732,15.5732,15.6502,84000.0
2004-01-26 13:00:00,20.35,20.45,20.35,20.38,108200.0,15.6502,15.7271,15.6502,15.6732,108200.0
2004-01-26 13:30:00,20.38,20.4,20.33,20.38,42000.0,15.6732,15.6886,15.6348,15.6732,42000.0
2004-01-26 14:00:00,20.36,20.4,20.34,20.4,51800.0,15.6578,15.6886,15.6425,15.6886,51800.0
2004-01-26 14:30:00,20.39,20.46,20.39,20.41,86200.0,15.6809,15.7347,15.6809,15.6963,86200.0
2004-01-26 15:00:00,20.39,20.4,20.38,20.39,68600.0,15.6809,15.6886,15.6732,15.6809,68600.0
2004-01-26 15:30:00,20.39,20.4,20.38,20.39,114200.0,15.6809,15.6886,15.6732,15.6809,114200.0
2004-01-27 09:30:00,20.4,20.58,20.38,20.43,431400.0,15.6886,15.827,15.6732,15.7117,431400.0
2004-01-27 10:00:00,20.43,20.43,20.25,20.28,175600.0,15.7117,15.7117,15.5732,15.5963,175600.0
2004-01-27 10:30:00,20.29,20.36,20.29,20.36,38000.0,15.604,15.6578,15.604,15.6578,38000.0
2004-01-27 11:00:00,20.36,20.43,20.36,20.41,306200.0,15.6578,15.7117,15.6578,15.6963,306200.0
2004-01-27 11:30:00,20.41,20.41,20.35,20.36,21200.0,15.6963,15.6963,15.6502,15.6578,21200.0
2004-01-27 12:00:00,20.36,20.38,20.32,20.36,28600.0,15.6578,15.6732,15.6271,15.6578,28600.0
2004-01-27 12:30:00,20.35,20.36,20.31,20.31,16000.0,15.6502,15.6578,15.6194,15.6194,16000.0
2004-01-27 13:00:00,20.3,20.41,20.3,20.38,63200.0,15.6117,15.6963,15.6117,15.6732,63200.0
2004-01-27 13:30:00,20.39,20.43,20.38,20.41,49000.0,15.6809,15.7117,15.6732,15.6963,49000.0
2004-01-27 14:00:00,20.4,20.41,20.38,20.38,27800.0,15.6886,15.6963,15.6732,15.6732,27800.0
2004-01-27 14:30:00,20.36,20.4,20.36,20.37,35600.0,15.6578,15.6886,15.6578,15.6655,35600.0
2004-01-27 15:00:00,20.36,20.43,20.36,20.4,133200.0,15.6578,15.7117,15.6578,15.6886,133200.0
2004-01-27 15:30:00,20.4,20.4,20.32,20.34,124200.0,15.6886,15.6886,15.6271,15.6425,124200.0
2004-01-28 09:30:00,20.3,20.4,20.28,20.36,38600.0,15.6117,15.6886,15.5963,15.6578,38600.0
2004-01-28 10:00:00,20.34,20.34,20.27,20.27,37000.0,15.6425,15.6425,15.5886,15.5886,37000.0
2004-01-28 10:30:00,20.27,20.31,20.19,20.28,51200.0,15.5886,15.6194,15.5271,15.5963,51200.0
2004-01-28 11:00:00,20.27,20.33,20.23,20.23,13800.0,15.5886,15.6348,15.5579,15.5579,13800.0
2004-01-28 11:30:00,20.24,20.27,20.21,20.24,12600.0,15.5656,15.5886,15.5425,15.5656,12600.0
2004-01-28 12:00:00,20.23,20.25,20.22,20.25,22200.0,15.5579,15.5732,15.5502,15.5732,22200.0
2004-01-28 12:30:00,20.25,20.25,20.21,20.21,12200.0,15.5732,15.5732,15.5425,15.5425,12200.0
2004-01-28 13:00:00,20.21,20.25,20.2,20.22,45200.0,15.5425,15.5732,15.5348,15.5502,45200.0
2004-01-28 13:30:00,20.23,20.23,20.18,20.18,38000.0,15.5579,15.5579,15.5194,15.5194,38000.0
2004-01-28 14:00:00,20.18,20.18,20.0,20.01,75000.0,15.5194,15.5194,15.381,15.3887,75000.0
2004-01-28 14:30:00,20.02,20.06,20.0,20.02,71000.0,15.3964,15.4271,15.381,15.3964,71000.0
2004-01-28 15:00:00,20.02,20.02,19.9,19.9,81600.0,15.3964,15.3964,15.3041,15.3041,81600.0
2004-01-28 15:30:00,19.9,19.96,19.89,19.93,119800.0,15.3041,15.3502,15.2964,15.3272,119800.0
2004-02-02 09:30:00,20.45,20.6,20.45,20.52,65400.0,15.7271,15.8424,15.7271,15.7809,65400.0
2004-02-02 10:00:00,20.52,20.56,20.45,20.52,118000.0,15.7809,15.8117,15.7271,15.7809,118000.0
2004-02-02 10:30:00,20.52,20.52,20.35,20.38,137600.0,15.7809,15.7809,15.6502,15.6732,137600.0
2004-02-02 11:00:00,20.39,20.43,20.32,20.35,98000.0,15.6809,15.7117,15.6271,15.6502,98000.0
2004-02-02 11:30:00,20.34,20.36,20.28,20.28,95000.0,15.6425,15.6578,15.5963,15.5963,95000.0
2004-02-02 12:00:00,20.27,20.33,20.25,20.31,61800.0,15.5886,15.6348,15.5732,15.6194,61800.0
2004-02-02 12:30:00,20.33,20.4,20.31,20.37,38000.0,15.6348,15.6886,15.6194,15.6655,38000.0
2004-02-02 13:00:00,20.37,20.38,20.31,20.34,36800.0,15.6655,15.6732,15.6194,15.6425,36800.0
2004-02-02 13:30:00,20.32,20.38,20.3,20.36,57000.0,15.6271,15.6732,15.6117,15.6578,57000.0
2004-02-02 14:00:00,20.36,20.36,20.3,20.3,56800.0,15.6578,15.6578,15.6117,15.6117,56800.0
2004-02-02 14:30:00,20.26,20.34,20.26,20.31,61400.0,15.5809,15.6425,15.5809,15.6194,61400.0
2004-02-02 15:00:00,20.31,20.34,20.26,20.27,53800.0,15.6194,15.6425,15.5809,15.5886,53800.0
2004-02-02 15:30:00,20.27,20.32,20.25,20.25,228800.0,15.5886,15.6271,15.5732,15.5732,228800.0
2004-02-03 09:30:00,20.28,20.31,20.13,20.13,148200.0,15.5963,15.6194,15.481,15.481,148200.0
2004-02-03 10:00:00,20.13,20.25,20.13,20.22,245200.0,15.481,15.5732,15.481,15.5502,245200.0
2004-02-03 10:30:00,20.22,20.25,20.21,20.24,51200.0,15.5502,15.5732,15.5425,15.5656,51200.0
2004-02-03 11:00:00,20.24,20.24,20.24,20.24,0.0,15.5656,15.5656,15.5656,15.5656,0.0
2004-02-03 11:30:00,20.24,20.24,20.24,20.24,0.0,15.5656,15.5656,15.5656,15.5656,0.0
2004-02-03 12:00:00,20.24,20.24,20.24,20.24,0.0,15.5656,15.5656,15.5656,15.5656,0.0
2004-02-03 12:30:00,20.28,20.28,20.25,20.25,56200.0,15.5963,15.5963,15.5732,15.5732,56200.0
2004-02-03 13:00:00,20.25,20.25,20.23,20.25,17800.0,15.5732,15.5732,15.5579,15.5732,17800.0
2004-02-03 13:30:00,20.25,20.25,20.23,20.24,17600.0,15.5732,15.5732,15.5579,15.5656,17600.0
2004-02-03 14:00:00,20.24,20.25,20.24,20.25,19800.0,15.5656,15.5732,15.5656,15.5732,19800.0
2004-02-03 14:30:00,20.25,20.27,20.24,20.25,134200.0,15.5732,15.5886,15.5656,15.5732,134200.0
2004-02-03 15:00:00,20.24,20.29,20.24,20.29,211200.0,15.5656,15.604,15.5656,15.604,211200.0
2004-02-03 15:30:00,20.29,20.31,20.25,20.28,231800.0,15.604,15.6194,15.5732,15.5963,231800.0
2004-02-04 09:30:00,20.15,20.3,20.15,20.21,97000.0,15.4963,15.6117,15.4963,15.5425,97000.0
2004-02-04 10:00:00,20.22,20.36,20.22,20.34,131200.0,15.5502,15.6578,15.5502,15.6425,131200.0
2004-02-04 10:30:00,20.34,20.68,20.34,20.65,109400.0,15.6425,15.9039,15.6425,15.8809,109400.0
2004-02-04 11:00:00,20.63,20.73,20.55,20.73,174800.0,15.8655,15.9424,15.804,15.9424,174800.0
2004-02-04 11:30:00,20.73,20.8,20.65,20.75,183800.0,15.9424,15.9962,15.8809,15.9578,183800.0
2004-02-04 12:00:00,20.75,20.82,20.67,20.81,155800.0,15.9578,16.0116,15.8962,16.0039,155800.0
2004-02-04 12:30:00,20.8,20.81,20.75,20.81,79000.0,15.9962,16.0039,15.9578,16.0039,79000.0
2004-02-04 13:00:00,20.81,20.95,20.81,20.88,390000.0,16.0039,16.1116,16.0039,16.0577,390000.0
2004-02-04 13:30:00,20.87,20.88,20.83,20.85,92000.0,16.0501,16.0577,16.0193,16.0347,92000.0
2004-02-04 14:00:00,20.85,20.85,20.63,20.63,340600.0,16.0347,16.0347,15.8655,15.8655,340600.0
2004-02-04 14:30:00,20.63,20.65,20.6,20.63,111200.0,15.8655,15.8809,15.8424,15.8655,111200.0
2004-02-04 15:00:00,20.63,20.71,20.61,20.64,158800.0,15.8655,15.927,15.8501,15.8732,158800.0
2004-02-04 15:30:00,20.63,20.73,20.63,20.71,120800.0,15.8655,15.9424,15.8655,15.927,120800.0
2004-02-05 09:30:00,20.63,20.65,20.46,20.58,103200.0,15.8655,15.8809,15.7347,15.827,103200.0
2004-02-05 10:00:00,20.58,20.64,20.56,20.62,173200.0,15.827,15.8732,15.8117,15.8578,173200.0
2004-02-05 10:30:00,20.62,20.65,20.59,20.63,106600.0,15.8578,15.8809,15.8347,15.8655,106600.0
2004-02-05 11:00:00,20.63,20.65,20.61,20.63,123200.0,15.8655,15.8809,15.8501,15.8655,123200.0
2004-02-05 11:30:00,20.63,20.68,20.62,20.68,153400.0,15.8655,15.9039,15.8578,15.9039,153400.0
2004-02-05 12:00:00,20.68,20.7,20.64,20.65,52800.0,15.9039,15.9193,15.8732,15.8809,52800.0
2004-02-05 12:30:00,20.64,20.71,20.63,20.7,120400.0,15.8732,15.927,15.8655,15.9193,120400.0
2004-02-05 13:00:00,20.7,20.7,20.6,20.69,165600.0,15.9193,15.9193,15.8424,15.9116,165600.0
2004-02-05 13:30:00,20.69,20.69,20.63,20.63,47600.0,15.9116,15.9116,15.8655,15.8655,47600.0
2004-02-05 14:00:00,20.63,20.67,20.58,20.58,56000.0,15.8655,15.8962,15.827,15.827,56000.0
2004-02-05 14:30:00,20.58,20.58,20.49,20.49,104200.0,15.827,15.827,15.7578,15.7578,104200.0
2004-02-05 15:00:00,20.49,20.54,20.48,20.5,150600.0,15.7578,15.7963,15.7501,15.7655,150600.0
2004-02-05 15:30:00,20.5,20.5,20.49,20.5,160600.0,15.7655,15.7655,15.7578,15.7655,160600.0
2004-02-06 09:30:00,20.55,20.68,20.55,20.61,67800.0,15.804,15.9039,15.804,15.8501,67800.0
2004-02-06 10:00:00,20.61,20.63,20.56,20.57,145800.0,15.8501,15.8655,15.8117,15.8193,145800.0
2004-02-06 10:30:00,20.56,20.61,20.55,20.58,31400.0,15.8117,15.8501,15.804,15.827,31400.0
2004-02-06 11:00:00,20.58,20.61,20.54,20.56,53600.0,15.827,15.8501,15.7963,15.8117,53600.0
2004-02-06 11:30:00,20.57,20.57,20.52,20.55,39200.0,15.8193,15.8193,15.7809,15.804,39200.0
2004-02-06 12:00:00,20.55,20.57,20.5,20.56,27800.0,15.804,15.8193,15.7655,15.8117,27800.0
2004-02-06 12:30:00,20.57,20.57,20.53,20.57,44400.0,15.8193,15.8193,15.7886,15.8193,44400.0
2004-02-06 13:00:00,20.57,20.58,20.54,20.54,42600.0,15.8193,15.827,15.7963,15.7963,42600.0
2004-02-06 13:30:00,20.54,20.57,20.53,20.57,17200.0,15.7963,15.8193,15.7886,15.8193,17200.0
2004-02-06 14:00:00,20.57,20.64,20.57,20.61,116800.0,15.8193,15.8732,15.8193,15.8501,116800.0
2004-02-06 14:30:00,20.62,20.65,20.6,20.63,92400.0,15.8578,15.8809,15.8424,15.8655,92400.0
2004-02-06 15:00:00,20.63,20.74,20.62,20.74,105000.0,15.8655,15.9501,15.8578,15.9501,105000.0
2004-02-06 15:30:00,20.74,20.77,20.69,20.72,150600.0,15.9501,15.9732,15.9116,15.9347,150600.0
2004-02-09 09:30:00,20.86,20.94,20.8,20.85,75400.0,16.0424,16.1039,15.9962,16.0347,75400.0
2004-02-09 10:00:00,20.85,20.9,20.75,20.75,49600.0,16.0347,16.0731,15.9578,15.9578,49600.0
2004-02-09 10:30:00,20.75,20.85,20.7,20.72,99200.0,15.9578,16.0347,15.9193,15.9347,99200.0
2004-02-09 11:00:00,20.72,20.85,20.72,20.75,40200.0,15.9347,16.0347,15.9347,15.9578,40200.0
2004-02-09 11:30:00,20.75,20.83,20.73,20.73,35400.0,15.9578,16.0193,15.9424,15.9424,35400.0
2004-02-09 12:00:00,20.73,20.84,20.73,20.78,38800.0,15.9424,16.027,15.9424,15.9808,38800.0
2004-02-09 12:30:00,20.78,20.88,20.77,20.84,42000.0,15.9808,16.0577,15.9732,16.027,42000.0
2004-02-09 13:00:00,20.85,20.9,20.83,20.87,33200.0,16.0347,16.0731,16.0193,16.0501,33200.0
2004-02-09 13:30:00,20.88,20.95,20.83,20.85,80000.0,16.0577,16.1116,16.0193,16.0347,80000.0
2004-02-09 14:00:00,20.86,20.93,20.83,20.83,83200.0,16.0424,16.0962,16.0193,16.0193,83200.0
2004-02-09 14:30:00,20.83,20.88,20.8,20.88,109800.0,16.0193,16.0577,15.9962,16.0577,109800.0
2004-02-09 15:00:00,20.86,20.96,20.76,20.77,122600.0,16.0424,16.1193,15.9655,15.9732,122600.0
2004-02-09 15:30:00,20.75,20.89,20.75,20.85,109800.0,15.9578,16.0654,15.9578,16.0347,109800.0
2004-02-10 10:00:00,20.66,20.7,20.64,20.66,79600.0,15.8886,15.9193,15.8732,15.8886,79600.0
2004-02-10 10:30:00,20.66,20.68,20.65,20.68,40400.0,15.8886,15.9039,15.8809,15.9039,40400.0
2004-02-10 11:00:00,20.68,20.75,20.63,20.75,86600.0,15.9039,15.9578,15.8655,15.9578,86600.0
2004-02-10 11:30:00,20.75,20.82,20.72,20.82,37400.0,15.9578,16.0116,15.9347,16.0116,37400.0
2004-02-10 12:00:00,20.81,20.9,20.81,20.86,46400.0,16.0039,16.0731,16.0039,16.0424,46400.0
2004-02-10 12:30:00,20.86,20.9,20.78,20.8,77000.0,16.0424,16.0731,15.9808,15.9962,77000.0
2004-02-10 13:00:00,20.8,20.82,20.75,20.81,41400.0,15.9962,16.0116,15.9578,16.0039,41400.0
2004-02-10 13:30:00,20.82,20.86,20.81,20.84,27600.0,16.0116,16.0424,16.0039,16.027,27600.0
2004-02-10 14:00:00,20.85,20.86,20.82,20.85,70800.0,16.0347,16.0424,16.0116,16.0347,70800.0
2004-02-10 14:30:00,20.85,20.86,20.84,20.86,59000.0,16.0347,16.0424,16.027,16.0424,59000.0
2004-02-10 15:00:00,20.85,20.86,20.8,20.82,109600.0,16.0347,16.0424,15.9962,16.0116,109600.0
2004-02-10 15:30:00,20.82,20.98,20.82,20.85,117200.0,16.0116,16.1347,16.0116,16.0347,117200.0
2004-02-11 09:30:00,20.75,20.87,20.72,20.82,136000.0,15.9578,16.0501,15.9347,16.0116,136000.0
2004-02-11 10:00:00,20.82,20.85,20.67,20.7,124000.0,16.0116,16.0347,15.8962,15.9193,124000.0
2004-02-11 10:30:00,20.7,20.85,20.68,20.83,76000.0,15.9193,16.0347,15.9039,16.0193,76000.0
2004-02-11 11:00:00,20.83,20.98,20.83,20.88,93200.0,16.0193,16.1347,16.0193,16.0577,93200.0
2004-02-11 11:30:00,20.88,20.97,20.88,20.9,60800.0,16.0577,16.127,16.0577,16.0731,60800.0
2004-02-11 12:00:00,20.9,20.9,20.84,20.88,45000.0,16.0731,16.0731,16.027,16.0577,45000.0
2004-02-11 12:30:00,20.88,20.89,20.84,20.86,29000.0,16.0577,16.0654,16.027,16.0424,29000.0
2004-02-11 13:00:00,20.86,20.91,20.86,20.88,40600.0,16.0424,16.0808,16.0424,16.0577,40600.0
2004-02-11 13:30:00,20.88,20.98,20.86,20.97,59200.0,16.0577,16.1347,16.0424,16.127,59200.0
2004-02-11 14:00:00,20.97,20.99,20.95,20.97,82400.0,16.127,16.1423,16.1116,16.127,82400.0
2004-02-11 14:30:00,20.97,20.97,20.86,20.86,59400.0,16.127,16.127,16.0424,16.0424,59400.0
2004-02-11 15:00:00,20.86,20.87,20.8,20.84,166800.0,16.0424,16.0501,15.9962,16.027,166800.0
2004-02-11 15:30:00,20.84,20.86,20.8,20.83,226000.0,16.027,16.0424,15.9962,16.0193,226000.0
2004-02-12 09:30:00,20.75,20.85,20.7,20.83,49000.0,15.9578,16.0347,15.9193,16.0193,49000.0
2004-02-12 10:00:00,20.83,20.95,20.82,20.9,229200.0,16.0193,16.1116,16.0116,16.0731,229200.0
2004-02-12 10:30:00,20.89,20.9,20.86,20.86,73000.0,16.0654,16.0731,16.0424,16.0424,73000.0
2004-02-12 11:00:00,20.86,20.87,20.82,20.82,24400.0,16.0424,16.0501,16.0116,16.0116,24400.0
2004-02-12 11:30:00,20.82,20.86,20.78,20.79,32800.0,16.0116,16.0424,15.9808,15.9885,32800.0
2004-02-12 12:00:00,20.8,20.83,20.79,20.83,4200.0,15.9962,16.0193,15.9885,16.0193,4200.0
2004-02-12 12:30:00,20.84,20.85,20.83,20.85,13000.0,16.027,16.0347,16.0193,16.0347,13000.0
2004-02-12 13:00:00,20.85,20.86,20.81,20.81,113200.0,16.0347,16.0424,16.0039,16.0039,113200.0
2004-02-12 13:30:00,20.78,20.82,20.77,20.82,31400.0,15.9808,16.0116,15.9732,16.0116,31400.0
2004-02-12 14:00:00,20.82,20.82,20.75,20.76,28200.0,16.0116,16.0116,15.9578,15.9655,28200.0
2004-02-12 14:30:00,20.75,20.8,20.75,20.77,37200.0,15.9578,15.9962,15.9578,15.9732,37200.0
2004-02-12 15:00:00,20.78,20.8,20.78,20.8,17200.0,15.9808,15.9962,15.9808,15.9962,17200.0
2004-02-12 15:30:00,20.8,20.85,20.8,20.84,162600.0,15.9962,16.0347,15.9962,16.027,162600.0
2004-02-13 09:30:00,20.84,20.84,20.75,20.83,98600.0,16.027,16.027,15.9578,16.0193,98600.0
2004-02-13 10:00:00,20.83,20.83,20.8,20.8,40600.0,16.0193,16.0193,15.9962,15.9962,40600.0
2004-02-13 10:30:00,20.81,20.81,20.75,20.77,31400.0,16.0039,16.0039,15.9578,15.9732,31400.0
2004-02-13 11:00:00,20.76,20.78,20.75,20.76,44200.0,15.9655,15.9808,15.9578,15.9655,44200.0
2004-02-13 11:30:00,20.77,20.83,20.76,20.83,30200.0,15.9732,16.0193,15.9655,16.0193,30200.0
2004-02-13 12:00:00,20.83,20.86,20.8,20.8,191600.0,16.0193,16.0424,15.9962,15.9962,191600.0
2004-02-13 12:30:00,20.8,20.8,20.75,20.75,18200.0,15.9962,15.9962,15.9578,15.9578,18200.0
2004-02-13 13:00:00,20.75,20.77,20.73,20.75,60600.0,15.9578,15.9732,15.9424,15.9578,60600.0
2004-02-13 13:30:00,20.76,20.8,20.75,20.8,77200.0,15.9655,15.9962,15.9578,15.9962,77200.0
2004-02-13 14:00:00,20.79,20.8,20.75,20.78,57600.0,15.9885,15.9962,15.9578,15.9808,57600.0
2004-02-13 14:30:00,20.77,20.77,20.67,20.67,131600.0,15.9732,15.9732,15.8962,15.8962,131600.0
2004-02-13 15:00:00,20.67,20.7,20.67,20.7,39200.0,15.8962,15.9193,15.8962,15.9193,39200.0
2004-02-13 15:30:00,20.69,20.77,20.68,20.7,136200.0,15.9116,15.9732,15.9039,15.9193,136200.0
2004-02-17 09:30:00,20.88,20.9,20.79,20.79,48000.0,16.0577,16.0731,15.9885,15.9885,48000.0
2004-02-17 10:00:00,20.79,20.81,20.75,20.79,25600.0,15.9885,16.0039,15.9578,15.9885,25600.0
2004-02-17 10:30:00,20.79,20.88,20.79,20.83,89000.0,15.9885,16.0577,15.9885,16.0193,89000.0
2004-02-17 11:00:00,20.83,20.83,20.79,20.79,27800.0,16.0193,16.0193,15.9885,15.9885,27800.0
2004-02-17 11:30:00,20.79,20.8,20.64,20.64,56400.0,15.9885,15.9962,15.8732,15.8732,56400.0
2004-02-17 12:00:00,20.64,20.73,20.64,20.73,60600.0,15.8732,15.9424,15.8732,15.9424,60600.0
2004-02-17 12:30:00,20.72,20.85,20.72,20.85,60000.0,15.9347,16.0347,15.9347,16.0347,60000.0
2004-02-17 13:00:00,20.83,20.89,20.83,20.85,57600.0,16.0193,16.0654,16.0193,16.0347,57600.0
2004-02-17 13:30:00,20.85,20.88,20.8,20.83,19800.0,16.0347,16.0577,15.9962,16.0193,19800.0
2004-02-17 14:00:00,20.81,20.81,20.77,20.8,28600.0,16.0039,16.0039,15.9732,15.9962,28600.0
2004-02-17 14:30:00,20.79,20.8,20.75,20.8,41600.0,15.9885,15.9962,15.9578,15.9962,41600.0
2004-02-17 15:00:00,20.8,20.9,20.8,20.89,48800.0,15.9962,16.0731,15.9962,16.0654,48800.0
2004-02-17 15:30:00,20.88,20.88,20.85,20.86,53800.0,16.0577,16.0577,16.0347,16.0424,53800.0
2004-02-18 09:30:00,20.8,20.8,20.66,20.78,89000.0,15.9962,15.9962,15.8886,15.9808,89000.0
2004-02-18 10:00:00,20.79,20.84,20.76,20.78,109600.0,15.9885,16.027,15.9655,15.9808,109600.0
2004-02-18 10:30:00,20.78,20.78,20.7,20.7,75600.0,15.9808,15.9808,15.9193,15.9193,75600.0
2004-02-18 11:00:00,20.71,20.74,20.65,20.73,61800.0,15.927,15.9501,15.8809,15.9424,61800.0
2004-02-18 11:30:00,20.72,20.77,20.7,20.75,83600.0,15.9347,15.9732,15.9193,15.9578,83600.0
2004-02-18 12:00:00,20.75,20.78,20.75,20.76,15200.0,15.9578,15.9808,15.9578,15.9655,15200.0
2004-02-18 12:30:00,20.76,20.77,20.75,20.75,12600.0,15.9655,15.9732,15.9578,15.9578,12600.0
2004-02-18 13:00:00,20.75,20.75,20.75,20.75,21000.0,15.9578,15.9578,15.9578,15.9578,21000.0
2004-02-18 13:30:00,20.75,20.78,20.75,20.75,42600.0,15.9578,15.9808,15.9578,15.9578,42600.0
2004-02-18 14:00:00,20.75,20.75,20.7,20.7,106600.0,15.9578,15.9578,15.9193,15.9193,106600.0
2004-02-18 14:30:00,20.7,20.74,20.68,20.71,66200.0,15.9193,15.9501,15.9039,15.927,66200.0
2004-02-18 15:00:00,20.71,20.85,20.71,20.76,201000.0,15.927,16.0347,15.927,15.9655,201000.0
2004-02-18 15:30:00,20.76,20.81,20.75,20.79,146200.0,15.9655,16.0039,15.9578,15.9885,146200.0
2004-02-19 09:30:00,20.91,21.11,20.91,21.03,180600.0,16.0808,16.2346,16.0808,16.1731,180600.0
2004-02-19 10:00:00,21.03,21.15,21.03,21.08,83000.0,16.1731,16.2654,16.1731,16.2116,83000.0
2004-02-19 10:30:00,21.08,21.17,21.05,21.05,66800.0,16.2116,16.2808,16.1885,16.1885,66800.0
2004-02-19 11:00:00,21.05,21.05,21.0,21.01,74800.0,16.1885,16.1885,16.15,16.1577,74800.0
2004-02-19 11:30:00,21.02,21.07,20.98,20.98,78200.0,16.1654,16.2039,16.1347,16.1347,78200.0
2004-02-19 12:00:00,20.98,21.06,20.98,21.04,64800.0,16.1347,16.1962,16.1347,16.1808,64800.0
2004-02-19 12:30:00,21.03,21.05,21.0,21.0,34000.0,16.1731,16.1885,16.15,16.15,34000.0
2004-02-19 13:00:00,21.0,21.02,21.0,21.0,18200.0,16.15,16.1654,16.15,16.15,18200.0
2004-02-19 13:30:00,21.0,21.01,21.0,21.01,57600.0,16.15,16.1577,16.15,16.1577,57600.0
2004-02-19 14:00:00,21.0,21.0,20.9,20.93,349400.0,16.15,16.15,16.0731,16.0962,349400.0
2004-02-19 14:30:00,20.93,20.93,20.89,20.89,74600.0,16.0962,16.0962,16.0654,16.0654,74600.0
2004-02-19 15:00:00,20.89,20.95,20.85,20.92,105400.0,16.0654,16.1116,16.0347,16.0885,105400.0
2004-02-19 15:30:00,20.86,20.91,20.78,20.86,200400.0,16.0424,16.0808,15.9808,16.0424,200400.0
2004-02-20 09:30:00,20.77,20.9,20.76,20.77,77200.0,15.9732,16.0731,15.9655,15.9732,77200.0
2004-02-20 10:00:00,20.77,20.87,20.73,20.83,136800.0,15.9732,16.0501,15.9424,16.0193,136800.0
2004-02-20 10:30:00,20.86,20.86,20.75,20.75,130200.0,16.0424,16.0424,15.9578,15.9578,130200.0
2004-02-20 11:00:00,20.75,20.75,20.66,20.72,104800.0,15.9578,15.9578,15.8886,15.9347,104800.0
2004-02-20 11:30:00,20.72,20.75,20.7,20.7,86200.0,15.9347,15.9578,15.9193,15.9193,86200.0
2004-02-20 12:00:00,20.7,20.7,20.56,20.56,89000.0,15.9193,15.9193,15.8117,15.8117,89000.0
2004-02-20 12:30:00,20.56,20.57,20.45,20.45,138200.0,15.8117,15.8193,15.7271,15.7271,138200.0
2004-02-20 13:00:00,20.43,20.44,20.3,20.3,164400.0,15.7117,15.7194,15.6117,15.6117,164400.0
2004-02-20 13:30:00,20.3,20.48,20.3,20.45,137000.0,15.6117,15.7501,15.6117,15.7271,137000.0
2004-02-20 14:00:00,20.44,20.53,20.44,20.47,336600.0,15.7194,15.7886,15.7194,15.7424,336600.0
2004-02-20 14:30:00,20.47,20.53,20.46,20.48,194600.0,15.7424,15.7886,15.7347,15.7501,194600.0
2004-02-20 15:00:00,20.48,20.49,20.46,20.49,237400.0,15.7501,15.7578,15.7347,15.7578,237400.0
2004-02-20 15:30:00,20.49,20.49,20.37,20.43,249600.0,15.7578,15.7578,15.6655,15.7117,249600.0
2004-02-23 09:30:00,20.47,20.53,20.46,20.5,101000.0,15.7424,15.7886,15.7347,15.7655,101000.0
2004-02-23 10:00:00,20.5,20.52,20.32,20.36,109600.0,15.7655,15.7809,15.6271,15.6578,109600.0
2004-02-23 10:30:00,20.36,20.39,20.33,20.36,70600.0,15.6578,15.6809,15.6348,15.6578,70600.0
2004-02-23 11:00:00,20.36,20.5,20.36,20.47,68000.0,15.6578,15.7655,15.6578,15.7424,68000.0
2004-02-23 11:30:00,20.46,20.5,20.44,20.46,106600.0,15.7347,15.7655,15.7194,15.7347,106600.0
2004-02-23 12:00:00,20.48,20.58,20.46,20.54,68400.0,15.7501,15.827,15.7347,15.7963,68400.0
2004-02-23 12:30:00,20.54,20.6,20.54,20.57,69200.0,15.7963,15.8424,15.7963,15.8193,69200.0
2004-02-23 13:00:00,20.57,20.63,20.57,20.6,71000.0,15.8193,15.8655,15.8193,15.8424,71000.0
2004-02-23 13:30:00,20.6,20.61,20.55,20.56,53600.0,15.8424,15.8501,15.804,15.8117,53600.0
2004-02-23 14:00:00,20.57,20.63,20.48,20.58,160200.0,15.8193,15.8655,15.7501,15.827,160200.0
2004-02-23 14:30:00,20.58,20.61,20.55,20.56,62000.0,15.827,15.8501,15.804,15.8117,62000.0
2004-02-23 15:00:00,20.57,20.64,20.57,20.61,108000.0,15.8193,15.8732,15.8193,15.8501,108000.0
2004-02-23 15:30:00,20.62,20.67,20.5,20.57,259800.0,15.8578,15.8962,15.7655,15.8193,259800.0
2004-02-24 09:30:00,20.55,20.58,20.36,20.41,131600.0,15.804,15.827,15.6578,15.6963,131600.0
2004-02-24 10:00:00,20.41,20.45,20.3,20.36,177000.0,15.6963,15.7271,15.6117,15.6578,177000.0
2004-02-24 10:30:00,20.36,20.57,20.33,20.56,134000.0,15.6578,15.8193,15.6348,15.8117,134000.0
2004-02-24 11:00:00,20.56,20.58,20.49,20.49,102200.0,15.8117,15.827,15.7578,15.7578,102200.0
2004-02-24 11:30:00,20.45,20.57,20.45,20.56,230400.0,15.7271,15.8193,15.7271,15.8117,230400.0
2004-02-24 12:00:00,20.56,20.57,20.45,20.5,95200.0,15.8117,15.8193,15.7271,15.7655,95200.0
2004-02-24 12:30:00,20.5,20.5,20.49,20.5,110000.0,15.7655,15.7655,15.7578,15.7655,110000.0
2004-02-24 13:00:00,20.5,20.54,20.5,20.53,62400.0,15.7655,15.7963,15.7655,15.7886,62400.0
2004-02-24 13:30:00,20.54,20.66,20.54,20.64,239600.0,15.7963,15.8886,15.7963,15.8732,239600.0
2004-02-24 14:00:00,20.65,20.7,20.63,20.68,127600.0,15.8809,15.9193,15.8655,15.9039,127600.0
2004-02-24 14:30:00,20.66,20.69,20.61,20.69,165800.0,15.8886,15.9116,15.8501,15.9116,165800.0
2004-02-24 15:00:00,20.7,20.74,20.68,20.69,224600.0,15.9193,15.9501,15.9039,15.9116,224600.0
2004-02-24 15:30:00,20.7,20.73,20.63,20.65,189600.0,15.9193,15.9424,15.8655,15.8809,189600.0
2004-02-25 09:30:00,20.65,20.78,20.65,20.65,205400.0,15.8809,15.9808,15.8809,15.8809,205400.0
2004-02-25 10:00:00,20.65,20.68,20.6,20.65,136000.0,15.8809,15.9039,15.8424,15.8809,136000.0
2004-02-25 10:30:00,20.64,20.65,20.61,20.63,112200.0,15.8732,15.8809,15.8501,15.8655,112200.0
2004-02-25 11:00:00,20.64,20.7,20.63,20.67,168400.0,15.8732,15.9193,15.8655,15.8962,168400.0
2004-02-25 11:30:00,20.66,20.7,20.65,20.7,105400.0,15.8886,15.9193,15.8809,15.9193,105400.0
2004-02-25 12:00:00,20.7,20.71,20.68,20.7,58600.0,15.9193,15.927,15.9039,15.9193,58600.0
2004-02-25 12:30:00,20.7,20.78,20.68,20.74,161600.0,15.9193,15.9808,15.9039,15.9501,161600.0
2004-02-25 13:00:00,20.75,20.8,20.72,20.8,152000.0,15.9578,15.9962,15.9347,15.9962,152000.0
2004-02-25 13:30:00,20.8,20.81,20.69,20.74,148200.0,15.9962,16.0039,15.9116,15.9501,148200.0
2004-02-25 14:00:00,20.74,20.78,20.7,20.77,90000.0,15.9501,15.9808,15.9193,15.9732,90000.0
2004-02-25 14:30:00,20.77,20.91,20.77,20.86,187600.0,15.9732,16.0808,15.9732,16.0424,187600.0
2004-02-25 15:00:00,20.86,20.86,20.76,20.76,162800.0,16.0424,16.0424,15.9655,15.9655,162800.0
2004-02-25 15:30:00,20.76,20.8,20.75,20.78,216400.0,15.9655,15.9962,15.9578,15.9808,216400.0
2004-02-26 09:30:00,20.78,20.83,20.75,20.79,43000.0,15.9808,16.0193,15.9578,15.9885,43000.0
2004-02-26 10:00:00,20.79,20.79,20.73,20.74,33600.0,15.9885,15.9885,15.9424,15.9501,33600.0
2004-02-26 10:30:00,20.74,20.78,20.74,20.78,37000.0,15.9501,15.9808,15.9501,15.9808,37000.0
2004-02-26 11:00:00,20.78,20.9,20.78,20.89,54800.0,15.9808,16.0731,15.9808,16.0654,54800.0
2004-02-26 11:30:00,20.88,20.89,20.86,20.88,64200.0,16.0577,16.0654,16.0424,16.0577,64200.0
2004-02-26 12:00:00,20.87,20.9,20.86,20.87,42000.0,16.0501,16.0731,16.0424,16.0501,42000.0
2004-02-26 12:30:00,20.88,20.95,20.88,20.94,39800.0,16.0577,16.1116,16.0577,16.1039,39800.0
2004-02-26 13:00:00,20.93,20.98,20.91,20.93,84800.0,16.0962,16.1347,16.0808,16.0962,84800.0
2004-02-26 13:30:00,20.92,20.93,20.91,20.91,45800.0,16.0885,16.0962,16.0808,16.0808,45800.0
2004-02-26 14:00:00,20.91,20.92,20.86,20.88,176400.0,16.0808,16.0885,16.0424,16.0577,176400.0
2004-02-26 14:30:00,20.88,20.89,20.85,20.89,28800.0,16.0577,16.0654,16.0347,16.0654,28800.0
2004-02-26 15:00:00,20.87,20.93,20.86,20.89,67600.0,16.0501,16.0962,16.0424,16.0654,67600.0
2004-02-26 15:30:00,20.89,20.92,20.83,20.85,81200.0,16.0654,16.0885,16.0193,16.0347,81200.0
2004-02-27 09:30:00,21.08,21.59,21.03,21.5,300600.0,16.2116,16.6038,16.1731,16.5346,300600.0
2004-02-27 10:00:00,21.5,21.79,21.49,21.72,157000.0,16.5346,16.7576,16.5269,16.7038,157000.0
2004-02-27 10:30:00,21.72,21.73,21.53,21.54,526600.0,16.7038,16.7114,16.5576,16.5653,526600.0
2004-02-27 11:00:00,21.54,21.57,21.5,21.5,97400.0,16.5653,16.5884,16.5346,16.5346,97400.0
2004-02-27 11:30:00,21.5,21.56,21.4,21.5,81200.0,16.5346,16.5807,16.4577,16.5346,81200.0
2004-02-27 12:00:00,21.5,21.59,21.49,21.58,134600.0,16.5346,16.6038,16.5269,16.5961,134600.0
2004-02-27 12:30:00,21.58,21.58,21.5,21.54,53800.0,16.5961,16.5961,16.5346,16.5653,53800.0
2004-02-27 13:00:00,21.54,21.55,21.52,21.52,18200.0,16.5653,16.573,16.5499,16.5499,18200.0
2004-02-27 13:30:00,21.52,21.52,21.44,21.48,58400.0,16.5499,16.5499,16.4884,16.5192,58400.0
2004-02-27 14:00:00,21.48,21.55,21.43,21.49,171600.0,16.5192,16.573,16.4807,16.5269,171600.0
2004-02-27 14:30:00,21.47,21.48,21.45,21.46,75400.0,16.5115,16.5192,16.4961,16.5038,75400.0
2004-02-27 15:00:00,21.45,21.47,21.35,21.39,384800.0,16.4961,16.5115,16.4192,16.45,384800.0
2004-02-27 15:30:00,21.38,21.43,21.33,21.33,414400.0,16.4423,16.4807,16.4038,16.4038,414400.0
2004-03-01 09:30:00,21.35,21.46,21.34,21.43,75800.0,16.4192,16.5038,16.4115,16.4807,75800.0
2004-03-01 10:00:00,21.43,21.49,21.36,21.46,116800.0,16.4807,16.5269,16.4269,16.5038,116800.0
2004-03-01 10:30:00,21.46,21.57,21.4,21.44,140200.0,16.5038,16.5884,16.4577,16.4884,140200.0
2004-03-01 11:00:00,21.43,21.5,21.42,21.5,41400.0,16.4807,16.5346,16.473,16.5346,41400.0
2004-03-01 11:30:00,21.51,21.62,21.5,21.59,62200.0,16.5422,16.6268,16.5346,16.6038,62200.0
2004-03-01 12:00:00,21.59,21.6,21.55,21.55,97600.0,16.6038,16.6115,16.573,16.573,97600.0
2004-03-01 12:30:00,21.55,21.61,21.54,21.6,61400.0,16.573,16.6192,16.5653,16.6115,61400.0
2004-03-01 13:00:00,21.63,21.67,21.6,21.67,120600.0,16.6345,16.6653,16.6115,16.6653,120600.0
2004-03-01 13:30:00,21.67,21.75,21.63,21.65,113600.0,16.6653,16.7268,16.6345,16.6499,113600.0
2004-03-01 14:00:00,21.65,21.68,21.63,21.64,58800.0,16.6499,16.673,16.6345,16.6422,58800.0
2004-03-01 14:30:00,21.64,21.67,21.6,21.64,93200.0,16.6422,16.6653,16.6115,16.6422,93200.0
2004-03-01 15:00:00,21.63,21.63,21.56,21.57,145000.0,16.6345,16.6345,16.5807,16.5884,145000.0
2004-03-01 15:30:00,21.58,21.6,21.55,21.6,124600.0,16.5961,16.6115,16.573,16.6115,124600.0
2004-03-02 09:30:00,21.55,21.58,21.49,21.55,97200.0,16.573,16.5961,16.5269,16.573,97200.0
2004-03-02 10:00:00,21.51,21.59,21.5,21.52,76800.0,16.5422,16.6038,16.5346,16.5499,76800.0
2004-03-02 10:30:00,21.52,21.56,21.5,21.53,52600.0,16.5499,16.5807,16.5346,16.5576,52600.0
2004-03-02 11:00:00,21.5,21.5,21.41,21.5,59800.0,16.5346,16.5346,16.4653,16.5346,59800.0
2004-03-02 11:30:00,21.5,21.55,21.46,21.46,55800.0,16.5346,16.573,16.5038,16.5038,55800.0
2004-03-02 12:00:00,21.46,21.46,21.36,21.41,56200.0,16.5038,16.5038,16.4269,16.4653,56200.0
2004-03-02 12:30:00,21.39,21.4,21.33,21.33,25800.0,16.45,16.4577,16.4038,16.4038,25800.0
2004-03-02 13:00:00,21.33,21.39,21.33,21.39,26600.0,16.4038,16.45,16.4038,16.45,26600.0
2004-03-02 13:30:00,21.38,21.44,21.35,21.44,51600.0,16.4423,16.4884,16.4192,16.4884,51600.0
2004-03-02 14:00:00,21.45,21.53,21.42,21.46,258400.0,16.4961,16.5576,16.473,16.5038,258400.0
2004-03-02 14:30:00,21.46,21.47,21.41,21.47,122200.0,16.5038,16.5115,16.4653,16.5115,122200.0
2004-03-02 15:00:00,21.47,21.49,21.4,21.44,143000.0,16.5115,16.5269,16.4577,16.4884,143000.0
2004-03-02 15:30:00,21.45,21.46,21.39,21.39,93000.0,16.4961,16.5038,16.45,16.45,93000.0
2004-03-03 09:30:00,21.39,21.39,21.28,21.3,95000.0,16.45,16.45,16.3654,16.3807,95000.0
2004-03-03 10:00:00,21.3,21.3,21.13,21.13,106200.0,16.3807,16.3807,16.25,16.25,106200.0
2004-03-03 10:30:00,21.13,21.16,21.03,21.16,123800.0,16.25,16.2731,16.1731,16.2731,123800.0
2004-03-03 11:00:00,21.14,21.24,21.13,21.23,53200.0,16.2577,16.3346,16.25,16.3269,53200.0
2004-03-03 11:30:00,21.22,21.22,21.08,21.16,89800.0,16.3192,16.3192,16.2116,16.2731,89800.0
2004-03-03 12:00:00,21.16,21.19,21.11,21.11,80200.0,16.2731,16.2962,16.2346,16.2346,80200.0
2004-03-03 12:30:00,21.11,21.15,21.07,21.07,85000.0,16.2346,16.2654,16.2039,16.2039,85000.0
2004-03-03 13:00:00,21.08,21.16,21.07,21.16,76800.0,16.2116,16.2731,16.2039,16.2731,76800.0
2004-03-03 13:30:00,21.15,21.27,21.15,21.25,86400.0,16.2654,16.3577,16.2654,16.3423,86400.0
2004-03-03 14:00:00,21.26,21.34,21.24,21.24,90400.0,16.35,16.4115,16.3346,16.3346,90400.0
2004-03-03 14:30:00,21.24,21.24,21.17,21.18,58800.0,16.3346,16.3346,16.2808,16.2885,58800.0
2004-03-03 15:00:00,21.18,21.3,21.18,21.29,136800.0,16.2885,16.3807,16.2885,16.3731,136800.0
2004-03-03 15:30:00,21.29,21.34,21.27,21.29,169200.0,16.3731,16.4115,16.3577,16.3731,169200.0
2004-03-04 09:30:00,21.3,21.43,21.3,21.43,191200.0,16.3807,16.4807,16.3807,16.4807,191200.0
2004-03-04 10:00:00,21.42,21.42,21.3,21.33,231000.0,16.473,16.473,16.3807,16.4038,231000.0
2004-03-04 10:30:00,21.33,21.36,21.33,21.36,72800.0,16.4038,16.4269,16.4038,16.4269,72800.0
2004-03-04 11:00:00,21.35,21.36,21.3,21.34,209200.0,16.4192,16.4269,16.3807,16.4115,209200.0
2004-03-04 11:30:00,21.33,21.33,21.3,21.31,69400.0,16.4038,16.4038,16.3807,16.3884,69400.0
2004-03-04 12:00:00,21.31,21.35,21.28,21.31,239800.0,16.3884,16.4192,16.3654,16.3884,239800.0
2004-03-04 12:30:00,21.31,21.33,21.3,21.33,12200.0,16.3884,16.4038,16.3807,16.4038,12200.0
2004-03-04 13:00:00,21.32,21.33,21.3,21.3,29400.0,16.3961,16.4038,16.3807,16.3807,29400.0
2004-03-04 13:30:00,21.3,21.34,21.25,21.25,271000.0,16.3807,16.4115,16.3423,16.3423,271000.0
2004-03-04 14:00:00,21.26,21.31,21.23,21.29,88800.0,16.35,16.3884,16.3269,16.3731,88800.0
2004-03-04 14:30:00,21.29,21.3,21.27,21.29,39200.0,16.3731,16.3807,16.3577,16.3731,39200.0
2004-03-04 15:00:00,21.29,21.3,21.25,21.3,157200.0,16.3731,16.3807,16.3423,16.3807,157200.0
2004-03-04 15:30:00,21.3,21.32,21.29,21.3,94400.0,16.3807,16.3961,16.3731,16.3807,94400.0
2004-03-05 09:30:00,21.33,21.45,21.3,21.35,200000.0,16.4038,16.4961,16.3807,16.4192,200000.0
2004-03-05 10:00:00,21.33,21.48,21.33,21.35,141400.0,16.4038,16.5192,16.4038,16.4192,141400.0
2004-03-05 10:30:00,21.35,21.43,21.35,21.38,142000.0,16.4192,16.4807,16.4192,16.4423,142000.0
2004-03-05 11:00:00,21.39,21.43,21.33,21.43,200400.0,16.45,16.4807,16.4038,16.4807,200400.0
2004-03-05 11:30:00,21.43,21.82,21.42,21.75,479000.0,16.4807,16.7807,16.473,16.7268,479000.0
2004-03-05 12:00:00,21.75,21.75,21.62,21.65,334200.0,16.7268,16.7268,16.6268,16.6499,334200.0
2004-03-05 12:30:00,21.65,21.72,21.64,21.65,166200.0,16.6499,16.7038,16.6422,16.6499,166200.0
2004-03-05 13:00:00,21.65,21.65,21.58,21.63,169000.0,16.6499,16.6499,16.5961,16.6345,169000.0
2004-03-05 13:30:00,21.63,21.7,21.59,21.6,113400.0,16.6345,16.6884,16.6038,16.6115,113400.0
2004-03-05 14:00:00,21.6,21.75,21.6,21.75,92600.0,16.6115,16.7268,16.6115,16.7268,92600.0
2004-03-05 14:30:00,21.75,21.83,21.7,21.77,154800.0,16.7268,16.7883,16.6884,16.7422,154800.0
2004-03-05 15:00:00,21.77,21.81,21.75,21.81,124600.0,16.7422,16.773,16.7268,16.773,124600.0
2004-03-05 15:30:00,21.81,21.84,21.79,21.81,177000.0,16.773,16.796,16.7576,16.773,177000.0
2004-03-08 09:30:00,21.95,22.09,21.88,22.05,193800.0,16.8806,16.9883,16.8268,16.9575,193800.0
2004-03-08 10:00:00,22.05,22.05,21.89,21.9,206200.0,16.9575,16.9575,16.8345,16.8422,206200.0
2004-03-08 10:30:00,21.9,21.92,21.83,21.86,106000.0,16.8422,16.8576,16.7883,16.8114,106000.0
2004-03-08 11:00:00,21.86,21.93,21.84,21.89,63200.0,16.8114,16.8653,16.796,16.8345,63200.0
2004-03-08 11:30:00,21.88,21.89,21.84,21.86,69200.0,16.8268,16.8345,16.796,16.8114,69200.0
2004-03-08 12:00:00,21.87,21.88,21.83,21.85,42600.0,16.8191,16.8268,16.7883,16.8037,42600.0
2004-03-08 12:30:00,21.84,21.91,21.82,21.83,151000.0,16.796,16.8499,16.7807,16.7883,151000.0
2004-03-08 13:00:00,21.84,21.84,21.73,21.77,112800.0,16.796,16.796,16.7114,16.7422,112800.0
2004-03-08 13:30:00,21.76,21.82,21.75,21.79,72600.0,16.7345,16.7807,16.7268,16.7576,72600.0
2004-03-08 14:00:00,21.78,21.8,21.7,21.7,104000.0,16.7499,16.7653,16.6884,16.6884,104000.0
2004-03-08 14:30:00,21.7,21.83,21.7,21.78,66400.0,16.6884,16.7883,16.6884,16.7499,66400.0
2004-03-08 15:00:00,21.78,21.78,21.68,21.68,75400.0,16.7499,16.7499,16.673,16.673,75400.0
2004-03-08 15:30:00,21.7,21.74,21.63,21.68,135600.0,16.6884,16.7191,16.6345,16.673,135600.0
2004-03-09 09:30:00,21.69,21.73,21.6,21.61,69800.0,16.6807,16.7114,16.6115,16.6192,69800.0
2004-03-09 10:00:00,21.61,21.61,21.58,21.59,43000.0,16.6192,16.6192,16.5961,16.6038,43000.0
2004-03-09 10:30:00,21.58,21.59,21.53,21.56,61600.0,16.5961,16.6038,16.5576,16.5807,61600.0
2004-03-09 11:00:00,21.57,21.57,21.52,21.54,62600.0,16.5884,16.5884,16.5499,16.5653,62600.0
2004-03-09 11:30:00,21.54,21.58,21.5,21.5,37200.0,16.5653,16.5961,16.5346,16.5346,37200.0
2004-03-09 12:00:00,21.5,21.53,21.48,21.5,134200.0,16.5346,16.5576,16.5192,16.5346,134200.0
2004-03-09 12:30:00,21.5,21.5,21.46,21.48,41600.0,16.5346,16.5346,16.5038,16.5192,41600.0
2004-03-09 13:00:00,21.49,21.49,21.4,21.43,222800.0,16.5269,16.5269,16.4577,16.4807,222800.0
2004-03-09 13:30:00,21.43,21.43,21.4,21.42,59600.0,16.4807,16.4807,16.4577,16.473,59600.0
2004-03-09 14:00:00,21.43,21.45,21.36,21.39,79600.0,16.4807,16.4961,16.4269,16.45,79600.0
2004-03-09 14:30:00,21.39,21.42,21.35,21.37,68800.0,16.45,16.473,16.4192,16.4346,68800.0
2004-03-09 15:00:00,21.37,21.48,21.37,21.42,154600.0,16.4346,16.5192,16.4346,16.473,154600.0
2004-03-09 15:30:00,21.42,21.5,21.42,21.48,214600.0,16.473,16.5346,16.473,16.5192,214600.0
2004-03-10 09:30:00,21.5,21.55,21.5,21.54,93400.0,16.5346,16.573,16.5346,16.5653,93400.0
2004-03-10 10:00:00,21.54,21.59,21.52,21.59,214600.0,16.5653,16.6038,16.5499,16.6038,214600.0
2004-03-10 10:30:00,21.61,21.99,21.6,21.95,315600.0,16.6192,16.9114,16.6115,16.8806,315600.0
2004-03-10 11:00:00,21.96,21.98,21.88,21.96,120200.0,16.8883,16.9037,16.8268,16.8883,120200.0
2004-03-10 11:30:00,21.96,21.96,21.88,21.89,101800.0,16.8883,16.8883,16.8268,16.8345,101800.0
2004-03-10 12:00:00,21.89,21.9,21.81,21.84,99600.0,16.8345,16.8422,16.773,16.796,99600.0
2004-03-10 12:30:00,21.85,21.92,21.85,21.86,144800.0,16.8037,16.8576,16.8037,16.8114,144800.0
2004-03-10 13:00:00,21.86,21.9,21.83,21.9,247200.0,16.8114,16.8422,16.7883,16.8422,247200.0
2004-03-10 13:30:00,21.9,21.95,21.88,21.9,72000.0,16.8422,16.8806,16.8268,16.8422,72000.0
2004-03-10 14:00:00,21.9,21.96,21.9,21.95,47400.0,16.8422,16.8883,16.8422,16.8806,47400.0
2004-03-10 14:30:00,21.95,21.95,21.83,21.83,185400.0,16.8806,16.8806,16.7883,16.7883,185400.0
2004-03-10 15:00:00,21.83,21.83,21.66,21.66,79800.0,16.7883,16.7883,16.6576,16.6576,79800.0
2004-03-10 15:30:00,21.66,21.74,21.65,21.7,205200.0,16.6576,16.7191,16.6499,16.6884,205200.0
2004-03-11 09:30:00,21.7,21.75,21.59,21.7,320400.0,16.6884,16.7268,16.6038,16.6884,320400.0
2004-03-11 10:00:00,21.7,21.7,21.61,21.67,139600.0,16.6884,16.6884,16.6192,16.6653,139600.0
2004-03-11 10:30:00,21.66,21.74,21.6,21.7,101400.0,16.6576,16.7191,16.6115,16.6884,101400.0
2004-03-11 11:00:00,21.68,21.7,21.64,21.68,22600.0,16.673,16.6884,16.6422,16.673,22600.0
2004-03-11 11:30:00,21.69,21.72,21.66,21.7,30600.0,16.6807,16.7038,16.6576,16.6884,30600.0
2004-03-11 12:00:00,21.7,21.7,21.67,21.68,167000.0,16.6884,16.6884,16.6653,16.673,167000.0
2004-03-11 12:30:00,21.68,21.7,21.68,21.7,62400.0,16.673,16.6884,16.673,16.6884,62400.0
2004-03-11 13:00:00,21.69,21.77,21.68,21.68,76600.0,16.6807,16.7422,16.673,16.673,76600.0
2004-03-11 13:30:00,21.68,21.68,21.6,21.66,100400.0,16.673,16.673,16.6115,16.6576,100400.0
2004-03-11 14:00:00,21.67,21.69,21.63,21.68,54200.0,16.6653,16.6807,16.6345,16.673,54200.0
2004-03-11 14:30:00,21.68,21.69,21.66,21.68,113400.0,16.673,16.6807,16.6576,16.673,113400.0
2004-03-11 15:00:00,21.69,21.75,21.68,21.7,271600.0,16.6807,16.7268,16.673,16.6884,271600.0
2004-03-11 15:30:00,21.68,21.69,21.62,21.63,515800.0,16.673,16.6807,16.6268,16.6345,515800.0
2004-03-12 09:30:00,21.59,21.63,21.5,21.5,127400.0,16.6038,16.6345,16.5346,16.5346,127400.0
2004-03-12 10:00:00,21.5,21.5,21.43,21.48,89400.0,16.5346,16.5346,16.4807,16.5192,89400.0
2004-03-12 10:30:00,21.47,21.49,21.35,21.35,139800.0,16.5115,16.5269,16.4192,16.4192,139800.0
2004-03-12 11:00:00,21.31,21.39,21.3,21.37,120000.0,16.3884,16.45,16.3807,16.4346,120000.0
2004-03-12 11:30:00,21.37,21.39,21.33,21.34,211000.0,16.4346,16.45,16.4038,16.4115,211000.0
2004-03-12 12:00:00,21.35,21.39,21.33,21.36,130400.0,16.4192,16.45,16.4038,16.4269,130400.0
2004-03-12 12:30:00,21.36,21.36,21.3,21.33,90800.0,16.4269,16.4269,16.3807,16.4038,90800.0
2004-03-12 13:00:00,21.33,21.38,21.27,21.27,128800.0,16.4038,16.4423,16.3577,16.3577,128800.0
2004-03-12 13:30:00,21.27,21.3,21.26,21.26,46400.0,16.3577,16.3807,16.35,16.35,46400.0
2004-03-12 14:00:00,21.26,21.26,21.2,21.2,143000.0,16.35,16.35,16.3038,16.3038,143000.0
2004-03-12 14:30:00,21.2,21.25,21.19,21.23,76800.0,16.3038,16.3423,16.2962,16.3269,76800.0
2004-03-12 15:00:00,21.23,21.24,21.19,21.23,155000.0,16.3269,16.3346,16.2962,16.3269,155000.0
2004-03-12 15:30:00,21.24,21.28,21.23,21.28,231800.0,16.3346,16.3654,16.3269,16.3654,231800.0
2004-03-15 09:30:00,21.3,21.34,21.17,21.18,87800.0,16.3807,16.4115,16.2808,16.2885,87800.0
2004-03-15 10:00:00,21.16,21.32,21.15,21.32,91600.0,16.2731,16.3961,16.2654,16.3961,91600.0
2004-03-15 10:30:00,21.34,21.37,21.21,21.23,116200.0,16.4115,16.4346,16.3115,16.3269,116200.0
2004-03-15 11:00:00,21.21,21.27,21.2,21.26,75200.0,16.3115,16.3577,16.3038,16.35,75200.0
2004-03-15 11:30:00,21.27,21.27,21.18,21.2,62800.0,16.3577,16.3577,16.2885,16.3038,62800.0
2004-03-15 12:00:00,21.2,21.22,21.19,21.22,131200.0,16.3038,16.3192,16.2962,16.3192,131200.0
2004-03-15 12:30:00,21.22,21.22,21.18,21.2,39000.0,16.3192,16.3192,16.2885,16.3038,39000.0
2004-03-15 13:00:00,21.2,21.2,21.18,21.19,55000.0,16.3038,16.3038,16.2885,16.2962,55000.0
2004-03-15 13:30:00,21.18,21.18,21.15,21.16,57800.0,16.2885,16.2885,16.2654,16.2731,57800.0
2004-03-15 14:00:00,21.16,21.2,21.14,21.15,99600.0,16.2731,16.3038,16.2577,16.2654,99600.0
2004-03-15 14:30:00,21.15,21.2,21.15,21.15,87800.0,16.2654,16.3038,16.2654,16.2654,87800.0
2004-03-15 15:00:00,21.15,21.18,21.12,21.14,120000.0,16.2654,16.2885,16.2423,16.2577,120000.0
2004-03-15 15:30:00,21.13,21.18,21.09,21.17,282600.0,16.25,16.2885,16.2192,16.2808,282600.0
2004-03-16 09:30:00,21.25,21.3,21.24,21.3,111800.0,16.3423,16.3807,16.3346,16.3807,111800.0
2004-03-16 10:00:00,21.3,21.39,21.3,21.36,89200.0,16.3807,16.45,16.3807,16.4269,89200.0
2004-03-16 10:30:00,21.35,21.36,21.34,21.34,39600.0,16.4192,16.4269,16.4115,16.4115,39600.0
2004-03-16 11:00:00,21.34,21.34,21.28,21.28,25400.0,16.4115,16.4115,16.3654,16.3654,25400.0
2004-03-16 11:30:00,21.28,21.28,21.2,21.23,48600.0,16.3654,16.3654,16.3038,16.3269,48600.0
2004-03-16 12:00:00,21.23,21.24,21.21,21.24,65200.0,16.3269,16.3346,16.3115,16.3346,65200.0
2004-03-16 12:30:00,21.24,21.3,21.24,21.3,22800.0,16.3346,16.3807,16.3346,16.3807,22800.0
2004-03-16 13:00:00,21.29,21.31,21.26,21.28,50000.0,16.3731,16.3884,16.35,16.3654,50000.0
2004-03-16 13:30:00,21.28,21.28,21.25,21.25,72800.0,16.3654,16.3654,16.3423,16.3423,72800.0
2004-03-16 14:00:00,21.24,21.35,21.24,21.26,90800.0,16.3346,16.4192,16.3346,16.35,90800.0
2004-03-16 14:30:00,21.27,21.27,21.19,21.24,99600.0,16.3577,16.3577,16.2962,16.3346,99600.0
2004-03-16 15:00:00,21.23,21.32,21.23,21.3,123400.0,16.3269,16.3961,16.3269,16.3807,123400.0
2004-03-16 15:30:00,21.3,21.38,21.25,21.3,227000.0,16.3807,16.4423,16.3423,16.3807,227000.0
2004-03-17 09:30:00,21.3,21.45,21.3,21.38,76800.0,16.3807,16.4961,16.3807,16.4423,76800.0
2004-03-17 10:00:00,21.38,21.4,21.32,21.32,66800.0,16.4423,16.4577,16.3961,16.3961,66800.0
2004-03-17 10:30:00,21.31,21.32,21.15,21.2,90400.0,16.3884,16.3961,16.2654,16.3038,90400.0
2004-03-17 11:00:00,21.2,21.25,21.19,21.23,30000.0,16.3038,16.3423,16.2962,16.3269,30000.0
2004-03-17 11:30:00,21.23,21.25,21.2,21.25,30400.0,16.3269,16.3423,16.3038,16.3423,30400.0
2004-03-17 12:00:00,21.25,21.25,21.2,21.23,18200.0,16.3423,16.3423,16.3038,16.3269,18200.0
2004-03-17 12:30:00,21.21,21.28,21.21,21.27,19400.0,16.3115,16.3654,16.3115,16.3577,19400.0
2004-03-17 13:00:00,21.27,21.28,21.24,21.26,39400.0,16.3577,16.3654,16.3346,16.35,39400.0
2004-03-17 13:30:00,21.26,21.3,21.25,21.25,22600.0,16.35,16.3807,16.3423,16.3423,22600.0
2004-03-17 14:00:00,21.25,21.36,21.25,21.31,162400.0,16.3423,16.4269,16.3423,16.3884,162400.0
2004-03-17 14:30:00,21.31,21.36,21.3,21.32,55800.0,16.3884,16.4269,16.3807,16.3961,55800.0
2004-03-17 15:00:00,21.33,21.35,21.31,21.32,74800.0,16.4038,16.4192,16.3884,16.3961,74800.0
2004-03-17 15:30:00,21.32,21.36,21.32,21.36,210600.0,16.3961,16.4269,16.3961,16.4269,210600.0
2004-03-18 09:30:00,21.36,21.38,21.25,21.25,91000.0,16.4269,16.4423,16.3423,16.3423,91000.0
2004-03-18 10:00:00,21.25,21.25,21.13,21.17,57800.0,16.3423,16.3423,16.25,16.2808,57800.0
2004-03-18 10:30:00,21.18,21.3,21.17,21.19,41800.0,16.2885,16.3807,16.2808,16.2962,41800.0
2004-03-18 11:00:00,21.19,21.2,21.13,21.14,32800.0,16.2962,16.3038,16.25,16.2577,32800.0
2004-03-18 11:30:00,21.15,21.19,21.14,21.17,18800.0,16.2654,16.2962,16.2577,16.2808,18800.0
2004-03-18 12:00:00,21.18,21.3,21.18,21.24,44200.0,16.2885,16.3807,16.2885,16.3346,44200.0
2004-03-18 12:30:00,21.24,21.38,21.23,21.35,35600.0,16.3346,16.4423,16.3269,16.4192,35600.0
2004-03-18 13:00:00,21.31,21.49,21.3,21.39,67200.0,16.3884,16.5269,16.3807,16.45,67200.0
2004-03-18 13:30:00,21.4,21.43,21.33,21.36,58400.0,16.4577,16.4807,16.4038,16.4269,58400.0
2004-03-18 14:00:00,21.38,21.42,21.36,21.42,49400.0,16.4423,16.473,16.4269,16.473,49400.0
2004-03-18 14:30:00,21.4,21.41,21.3,21.38,119400.0,16.4577,16.4653,16.3807,16.4423,119400.0
2004-03-18 15:00:00,21.38,21.59,21.25,21.57,314200.0,16.4423,16.6038,16.3423,16.5884,314200.0
2004-03-18 15:30:00,21.58,21.64,21.57,21.61,228800.0,16.5961,16.6422,16.5884,16.6192,228800.0
2004-03-19 09:30:00,21.58,21.63,21.43,21.63,122400.0,16.5961,16.6345,16.4807,16.6345,122400.0
2004-03-19 10:00:00,21.62,21.65,21.55,21.55,61200.0,16.6268,16.6499,16.573,16.573,61200.0
2004-03-19 10:30:00,21.55,21.64,21.55,21.61,32000.0,16.573,16.6422,16.573,16.6192,32000.0
2004-03-19 11:00:00,21.63,21.63,21.55,21.6,57200.0,16.6345,16.6345,16.573,16.6115,57200.0
2004-03-19 11:30:00,21.59,21.61,21.56,21.6,37600.0,16.6038,16.6192,16.5807,16.6115,37600.0
2004-03-19 12:00:00,21.61,21.63,21.6,21.61,54200.0,16.6192,16.6345,16.6115,16.6192,54200.0
2004-03-19 12:30:00,21.61,21.61,21.59,21.59,32200.0,16.6192,16.6192,16.6038,16.6038,32200.0
2004-03-19 13:00:00,21.59,21.6,21.58,21.6,28200.0,16.6038,16.6115,16.5961,16.6115,28200.0
2004-03-19 13:30:00,21.59,21.63,21.59,21.61,37600.0,16.6038,16.6345,16.6038,16.6192,37600.0
2004-03-19 14:00:00,21.61,21.63,21.59,21.61,49800.0,16.6192,16.6345,16.6038,16.6192,49800.0
2004-03-19 14:30:00,21.61,21.65,21.59,21.59,103600.0,16.6192,16.6499,16.6038,16.6038,103600.0
2004-03-19 15:00:00,21.59,21.6,21.58,21.59,98600.0,16.6038,16.6115,16.5961,16.6038,98600.0
2004-03-19 15:30:00,21.58,21.59,21.55,21.55,79200.0,16.5961,16.6038,16.573,16.573,79200.0
2004-03-22 09:30:00,21.48,21.48,21.28,21.28,86800.0,16.5192,16.5192,16.3654,16.3654,86800.0
2004-03-22 10:00:00,21.28,21.29,21.2,21.27,88800.0,16.3654,16.3731,16.3038,16.3577,88800.0
2004-03-22 10:30:00,21.26,21.29,21.2,21.29,55600.0,16.35,16.3731,16.3038,16.3731,55600.0
2004-03-22 11:00:00,21.29,21.39,21.29,21.39,79200.0,16.3731,16.45,16.3731,16.45,79200.0
2004-03-22 11:30:00,21.39,21.45,21.36,21.45,73200.0,16.45,16.4961,16.4269,16.4961,73200.0
2004-03-22 12:00:00,21.43,21.45,21.38,21.43,124200.0,16.4807,16.4961,16.4423,16.4807,124200.0
2004-03-22 12:30:00,21.42,21.45,21.37,21.43,43000.0,16.473,16.4961,16.4346,16.4807,43000.0
2004-03-22 13:00:00,21.44,21.48,21.43,21.46,82600.0,16.4884,16.5192,16.4807,16.5038,82600.0
2004-03-22 13:30:00,21.46,21.55,21.45,21.55,100400.0,16.5038,16.573,16.4961,16.573,100400.0
2004-03-22 14:00:00,21.55,21.58,21.5,21.53,273400.0,16.573,16.5961,16.5346,16.5576,273400.0
2004-03-22 14:30:00,21.53,21.6,21.5,21.52,166600.0,16.5576,16.6115,16.5346,16.5499,166600.0
2004-03-22 15:00:00,21.51,21.6,21.51,21.54,171000.0,16.5422,16.6115,16.5422,16.5653,171000.0
2004-03-22 15:30:00,21.54,21.54,21.48,21.5,304000.0,16.5653,16.5653,16.5192,16.5346,304000.0
2004-03-23 09:30:00,21.6,21.63,21.47,21.55,127800.0,16.6115,16.6345,16.5115,16.573,127800.0
2004-03-23 10:00:00,21.54,21.55,21.39,21.43,61400.0,16.5653,16.573,16.45,16.4807,61400.0
2004-03-23 10:30:00,21.43,21.43,21.36,21.37,22200.0,16.4807,16.4807,16.4269,16.4346,22200.0
2004-03-23 11:00:00,21.37,21.44,21.36,21.43,44400.0,16.4346,16.4884,16.4269,16.4807,44400.0
2004-03-23 11:30:00,21.43,21.43,21.31,21.35,52600.0,16.4807,16.4807,16.3884,16.4192,52600.0
2004-03-23 12:00:00,21.35,21.35,21.22,21.25,69400.0,16.4192,16.4192,16.3192,16.3423,69400.0
2004-03-23 12:30:00,21.25,21.25,21.2,21.25,47800.0,16.3423,16.3423,16.3038,16.3423,47800.0
2004-03-23 13:00:00,21.25,21.29,21.25,21.29,85800.0,16.3423,16.3731,16.3423,16.3731,85800.0
2004-03-23 13:30:00,21.29,21.33,21.27,21.27,79200.0,16.3731,16.4038,16.3577,16.3577,79200.0
2004-03-23 14:00:00,21.28,21.31,21.22,21.23,35200.0,16.3654,16.3884,16.3192,16.3269,35200.0
2004-03-23 14:30:00,21.24,21.33,21.2,21.23,147200.0,16.3346,16.4038,16.3038,16.3269,147200.0
2004-03-23 15:00:00,21.23,21.25,21.1,21.17,202000.0,16.3269,16.3423,16.2269,16.2808,202000.0
2004-03-23 15:30:00,21.17,21.2,21.1,21.1,279600.0,16.2808,16.3038,16.2269,16.2269,279600.0
2004-03-24 09:30:00,21.11,21.12,21.0,21.1,94000.0,16.2346,16.2423,16.15,16.2269,94000.0
2004-03-24 10:00:00,21.09,21.18,21.05,21.05,120200.0,16.2192,16.2885,16.1885,16.1885,120200.0
2004-03-24 10:30:00,21.05,21.11,21.03,21.05,124800.0,16.1885,16.2346,16.1731,16.1885,124800.0
2004-03-24 11:00:00,21.05,21.09,20.99,21.07,66800.0,16.1885,16.2192,16.1423,16.2039,66800.0
2004-03-24 11:30:00,21.07,21.09,20.99,21.01,154800.0,16.2039,16.2192,16.1423,16.1577,154800.0
2004-03-24 12:00:00,21.03,21.06,20.99,21.02,38000.0,16.1731,16.1962,16.1423,16.1654,38000.0
2004-03-24 12:30:00,21.04,21.06,21.02,21.05,32600.0,16.1808,16.1962,16.1654,16.1885,32600.0
2004-03-24 13:00:00,21.05,21.08,21.05,21.07,30400.0,16.1885,16.2116,16.1885,16.2039,30400.0
2004-03-24 13:30:00,21.08,21.08,21.03,21.05,48800.0,16.2116,16.2116,16.1731,16.1885,48800.0
2004-03-24 14:00:00,21.05,21.08,21.05,21.05,58800.0,16.1885,16.2116,16.1885,16.1885,58800.0
2004-03-24 14:30:00,21.05,21.07,21.05,21.05,72800.0,16.1885,16.2039,16.1885,16.1885,72800.0
2004-03-24 15:00:00,21.06,21.06,20.9,20.96,116600.0,16.1962,16.1962,16.0731,16.1193,116600.0
2004-03-24 15:30:00,20.95,21.0,20.93,20.98,140200.0,16.1116,16.15,16.0962,16.1347,140200.0
2004-03-25 09:30:00,21.3,21.56,21.3,21.43,224400.0,16.3807,16.5807,16.3807,16.4807,224400.0
2004-03-25 10:00:00,21.43,21.43,21.25,21.31,226400.0,16.4807,16.4807,16.3423,16.3884,226400.0
2004-03-25 10:30:00,21.31,21.4,21.3,21.35,139600.0,16.3884,16.4577,16.3807,16.4192,139600.0
2004-03-25 11:00:00,21.36,21.36,21.25,21.33,69000.0,16.4269,16.4269,16.3423,16.4038,69000.0
2004-03-25 11:30:00,21.33,21.41,21.33,21.41,44600.0,16.4038,16.4653,16.4038,16.4653,44600.0
2004-03-25 12:00:00,21.41,21.55,21.36,21.55,64600.0,16.4653,16.573,16.4269,16.573,64600.0
2004-03-25 12:30:00,21.54,21.59,21.53,21.58,48800.0,16.5653,16.6038,16.5576,16.5961,48800.0
2004-03-25 13:00:00,21.59,21.78,21.59,21.74,100400.0,16.6038,16.7499,16.6038,16.7191,100400.0
2004-03-25 13:30:00,21.74,21.74,21.68,21.74,34200.0,16.7191,16.7191,16.673,16.7191,34200.0
2004-03-25 14:00:00,21.74,21.75,21.58,21.58,77000.0,16.7191,16.7268,16.5961,16.5961,77000.0
2004-03-25 14:30:00,21.58,21.59,21.54,21.57,133800.0,16.5961,16.6038,16.5653,16.5884,133800.0
2004-03-25 15:00:00,21.57,21.64,21.54,21.55,87000.0,16.5884,16.6422,16.5653,16.573,87000.0
2004-03-25 15:30:00,21.55,21.64,21.55,21.61,264200.0,16.573,16.6422,16.573,16.6192,264200.0
2004-03-26 09:30:00,21.6,21.6,21.4,21.44,120200.0,16.6115,16.6115,16.4577,16.4884,120200.0
2004-03-26 10:00:00,21.44,21.53,21.43,21.5,62800.0,16.4884,16.5576,16.4807,16.5346,62800.0
2004-03-26 10:30:00,21.5,21.53,21.48,21.52,38800.0,16.5346,16.5576,16.5192,16.5499,38800.0
2004-03-26 11:00:00,21.52,21.52,21.45,21.48,66600.0,16.5499,16.5499,16.4961,16.5192,66600.0
2004-03-26 11:30:00,21.48,21.57,21.48,21.55,41000.0,16.5192,16.5884,16.5192,16.573,41000.0
2004-03-26 12:00:00,21.55,21.56,21.5,21.52,23200.0,16.573,16.5807,16.5346,16.5499,23200.0
2004-03-26 12:30:00,21.52,21.54,21.5,21.54,22400.0,16.5499,16.5653,16.5346,16.5653,22400.0
2004-03-26 13:00:00,21.55,21.58,21.55,21.58,31400.0,16.573,16.5961,16.573,16.5961,31400.0
2004-03-26 13:30:00,21.58,21.68,21.58,21.68,46600.0,16.5961,16.673,16.5961,16.673,46600.0
2004-03-26 14:00:00,21.67,21.7,21.66,21.67,30000.0,16.6653,16.6884,16.6576,16.6653,30000.0
2004-03-26 14:30:00,21.67,21.68,21.66,21.68,37600.0,16.6653,16.673,16.6576,16.673,37600.0
2004-03-26 15:00:00,21.68,21.7,21.66,21.66,80400.0,16.673,16.6884,16.6576,16.6576,80400.0
2004-03-26 15:30:00,21.65,21.65,21.53,21.59,107800.0,16.6499,16.6499,16.5576,16.6038,107800.0
2004-03-29 09:30:00,21.51,21.6,21.51,21.6,51400.0,16.5422,16.6115,16.5422,16.6115,51400.0
2004-03-29 10:00:00,21.6,21.65,21.59,21.6,76400.0,16.6115,16.6499,16.6038,16.6115,76400.0
2004-03-29 10:30:00,21.57,21.66,21.57,21.61,47800.0,16.5884,16.6576,16.5884,16.6192,47800.0
2004-03-29 11:00:00,21.61,21.65,21.61,21.63,74600.0,16.6192,16.6499,16.6192,16.6345,74600.0
2004-03-29 11:30:00,21.64,21.66,21.62,21.63,170200.0,16.6422,16.6576,16.6268,16.6345,170200.0
2004-03-29 12:00:00,21.63,21.64,21.61,21.62,67600.0,16.6345,16.6422,16.6192,16.6268,67600.0
2004-03-29 12:30:00,21.62,21.65,21.61,21.63,63400.0,16.6268,16.6499,16.6192,16.6345,63400.0
2004-03-29 13:00:00,21.63,21.64,21.59,21.6,66400.0,16.6345,16.6422,16.6038,16.6115,66400.0
2004-03-29 13:30:00,21.6,21.61,21.54,21.55,72600.0,16.6115,16.6192,16.5653,16.573,72600.0
2004-03-29 14:00:00,21.55,21.59,21.5,21.5,136600.0,16.573,16.6038,16.5346,16.5346,136600.0
2004-03-29 14:30:00,21.5,21.5,21.47,21.47,106200.0,16.5346,16.5346,16.5115,16.5115,106200.0
2004-03-29 15:00:00,21.47,21.54,21.47,21.54,116000.0,16.5115,16.5653,16.5115,16.5653,116000.0
2004-03-29 15:30:00,21.54,21.55,21.45,21.53,149200.0,16.5653,16.573,16.4961,16.5576,149200.0
2004-03-30 09:30:00,21.53,21.59,21.53,21.59,109600.0,16.5576,16.6038,16.5576,16.6038,109600.0
2004-03-30 10:00:00,21.59,21.61,21.5,21.55,83000.0,16.6038,16.6192,16.5346,16.573,83000.0
2004-03-30 10:30:00,21.56,21.58,21.5,21.55,64200.0,16.5807,16.5961,16.5346,16.573,64200.0
2004-03-30 11:00:00,21.55,21.57,21.53,21.53,47400.0,16.573,16.5884,16.5576,16.5576,47400.0
2004-03-30 11:30:00,21.51,21.53,21.5,21.5,33800.0,16.5422,16.5576,16.5346,16.5346,33800.0
2004-03-30 12:00:00,21.5,21.54,21.49,21.5,68000.0,16.5346,16.5653,16.5269,16.5346,68000.0
2004-03-30 12:30:00,21.5,21.52,21.44,21.46,57000.0,16.5346,16.5499,16.4884,16.5038,57000.0
2004-03-30 13:00:00,21.46,21.46,21.43,21.44,32400.0,16.5038,16.5038,16.4807,16.4884,32400.0
2004-03-30 13:30:00,21.45,21.45,21.41,21.45,32200.0,16.4961,16.4961,16.4653,16.4961,32200.0
2004-03-30 14:00:00,21.45,21.5,21.43,21.5,68200.0,16.4961,16.5346,16.4807,16.5346,68200.0
2004-03-30 14:30:00,21.5,21.55,21.48,21.49,114800.0,16.5346,16.573,16.5192,16.5269,114800.0
2004-03-30 15:00:00,21.49,21.5,21.47,21.48,124200.0,16.5269,16.5346,16.5115,16.5192,124200.0
2004-03-30 15:30:00,21.48,21.48,21.38,21.41,346200.0,16.5192,16.5192,16.4423,16.4653,346200.0
2004-03-31 09:30:00,21.45,21.56,21.45,21.55,134800.0,16.4961,16.5807,16.4961,16.573,134800.0
2004-03-31 10:00:00,21.55,21.68,21.49,21.68,132400.0,16.573,16.673,16.5269,16.673,132400.0
2004-03-31 10:30:00,21.68,21.84,21.67,21.84,128000.0,16.673,16.796,16.6653,16.796,128000.0
2004-03-31 11:00:00,21.83,21.98,21.83,21.98,126200.0,16.7883,16.9037,16.7883,16.9037,126200.0
2004-03-31 11:30:00,21.98,22.08,21.93,22.06,268800.0,16.9037,16.9806,16.8653,16.9652,268800.0
2004-03-31 12:00:00,22.06,24.06,22.04,22.08,176800.0,16.9652,18.5033,16.9498,16.9806,176800.0
2004-03-31 12:30:00,22.08,22.1,22.05,22.1,144600.0,16.9806,16.996,16.9575,16.996,144600.0
2004-03-31 13:00:00,22.1,22.19,22.09,22.19,196600.0,16.996,17.0652,16.9883,17.0652,196600.0
2004-03-31 13:30:00,22.2,22.2,22.13,22.17,115400.0,17.0729,17.0729,17.0191,17.0498,115400.0
2004-03-31 14:00:00,22.17,22.28,22.17,22.25,296200.0,17.0498,17.1344,17.0498,17.1113,296200.0
2004-03-31 14:30:00,22.24,22.29,22.23,22.25,495800.0,17.1037,17.1421,17.096,17.1113,495800.0
2004-03-31 15:00:00,22.25,22.25,22.17,22.18,189200.0,17.1113,17.1113,17.0498,17.0575,189200.0
2004-03-31 15:30:00,22.2,22.29,22.16,22.17,322200.0,17.0729,17.1421,17.0421,17.0498,322200.0
2004-04-01 09:30:00,22.3,22.3,22.09,22.15,160000.0,17.1498,17.1498,16.9883,17.0344,160000.0
2004-04-01 10:00:00,22.15,22.24,22.13,22.17,358000.0,17.0344,17.1037,17.0191,17.0498,358000.0
2004-04-01 10:30:00,22.17,22.21,22.09,22.12,188000.0,17.0498,17.0806,16.9883,17.0114,188000.0
2004-04-01 11:00:00,22.12,22.15,22.1,22.1,76600.0,17.0114,17.0344,16.996,16.996,76600.0
2004-04-01 11:30:00,22.1,22.13,22.1,22.1,68400.0,16.996,17.0191,16.996,16.996,68400.0
2004-04-01 12:00:00,22.1,22.1,22.03,22.07,134000.0,16.996,16.996,16.9422,16.9729,134000.0
2004-04-01 12:30:00,22.07,22.16,22.05,22.13,66600.0,16.9729,17.0421,16.9575,17.0191,66600.0
2004-04-01 13:00:00,22.13,22.19,22.13,22.16,76000.0,17.0191,17.0652,17.0191,17.0421,76000.0
2004-04-01 13:30:00,22.16,22.18,22.15,22.16,60200.0,17.0421,17.0575,17.0344,17.0421,60200.0
2004-04-01 14:00:00,22.15,22.16,22.09,22.14,53200.0,17.0344,17.0421,16.9883,17.0268,53200.0
2004-04-01 14:30:00,22.14,22.19,22.14,22.18,100600.0,17.0268,17.0652,17.0268,17.0575,100600.0
2004-04-01 15:00:00,22.18,22.23,22.13,22.13,136200.0,17.0575,17.096,17.0191,17.0191,136200.0
2004-04-01 15:30:00,22.13,22.18,22.11,22.13,276800.0,17.0191,17.0575,17.0037,17.0191,276800.0
2004-04-02 09:30:00,22.2,22.4,22.2,22.35,73000.0,17.0729,17.2267,17.0729,17.1883,73000.0
2004-04-02 10:00:00,22.35,22.43,22.25,22.25,38800.0,17.1883,17.2498,17.1113,17.1113,38800.0
2004-04-02 10:30:00,22.26,22.28,22.22,22.25,42000.0,17.119,17.1344,17.0883,17.1113,42000.0
2004-04-02 11:00:00,22.24,22.24,22.12,22.12,17400.0,17.1037,17.1037,17.0114,17.0114,17400.0
2004-04-02 11:30:00,22.12,22.2,22.09,22.11,66600.0,17.0114,17.0729,16.9883,17.0037,66600.0
2004-04-02 12:00:00,22.12,22.12,21.99,22.01,65400.0,17.0114,17.0114,16.9114,16.9268,65400.0
2004-04-02 12:30:00,22.03,22.05,21.95,22.03,52600.0,16.9422,16.9575,16.8806,16.9422,52600.0
2004-04-02 13:00:00,22.04,22.08,22.03,22.06,44800.0,16.9498,16.9806,16.9422,16.9652,44800.0
2004-04-02 13:30:00,22.05,22.08,22.04,22.07,17800.0,16.9575,16.9806,16.9498,16.9729,17800.0
2004-04-02 14:00:00,22.08,22.08,21.98,22.04,61800.0,16.9806,16.9806,16.9037,16.9498,61800.0
2004-04-02 14:30:00,22.05,22.05,22.0,22.03,63200.0,16.9575,16.9575,16.9191,16.9422,63200.0
2004-04-02 15:00:00,22.04,22.06,21.98,22.0,100200.0,16.9498,16.9652,16.9037,16.9191,100200.0
2004-04-02 15:30:00,22.0,22.03,21.93,21.93,315600.0,16.9191,16.9422,16.8653,16.8653,315600.0
2004-04-05 09:30:00,21.73,21.86,21.71,21.85,94400.0,16.7114,16.8114,16.6961,16.8037,94400.0
2004-04-05 10:00:00,21.85,21.86,21.79,21.85,120800.0,16.8037,16.8114,16.7576,16.8037,120800.0
2004-04-05 10:30:00,21.85,21.89,21.78,21.79,74800.0,16.8037,16.8345,16.7499,16.7576,74800.0
2004-04-05 11:00:00,21.8,21.8,21.72,21.73,99800.0,16.7653,16.7653,16.7038,16.7114,99800.0
2004-04-05 11:30:00,21.73,21.73,21.67,21.67,75000.0,16.7114,16.7114,16.6653,16.6653,75000.0
2004-04-05 12:00:00,21.67,21.76,21.67,21.75,74200.0,16.6653,16.7345,16.6653,16.7268,74200.0
2004-04-05 12:30:00,21.75,21.75,21.74,21.75,53400.0,16.7268,16.7268,16.7191,16.7268,53400.0
2004-04-05 13:00:00,21.75,21.75,21.74,21.75,57400.0,16.7268,16.7268,16.7191,16.7268,57400.0
2004-04-05 13:30:00,21.75,21.78,21.74,21.75,81800.0,16.7268,16.7499,16.7191,16.7268,81800.0
2004-04-05 14:00:00,21.75,21.77,21.72,21.75,58000.0,16.7268,16.7422,16.7038,16.7268,58000.0
2004-04-05 14:30:00,21.75,21.75,21.74,21.75,86400.0,16.7268,16.7268,16.7191,16.7268,86400.0
2004-04-05 15:00:00,21.75,21.81,21.75,21.8,212600.0,16.7268,16.773,16.7268,16.7653,212600.0
2004-04-05 15:30:00,21.81,21.81,21.76,21.76,394800.0,16.773,16.773,16.7345,16.7345,394800.0
2004-04-06 09:30:00,21.75,21.98,21.74,21.92,294400.0,16.7268,16.9037,16.7191,16.8576,294400.0
2004-04-06 10:00:00,21.92,22.06,21.78,22.05,243400.0,16.8576,16.9652,16.7499,16.9575,243400.0
2004-04-06 10:30:00,22.02,22.13,22.02,22.09,141000.0,16.9345,17.0191,16.9345,16.9883,141000.0
2004-04-06 11:00:00,22.09,22.13,22.05,22.07,479600.0,16.9883,17.0191,16.9575,16.9729,479600.0
2004-04-06 11:30:00,22.07,22.1,22.07,22.1,159600.0,16.9729,16.996,16.9729,16.996,159600.0
2004-04-06 12:00:00,22.1,22.12,22.08,22.08,94400.0,16.996,17.0114,16.9806,16.9806,94400.0
2004-04-06 12:30:00,22.09,22.1,22.07,22.09,141000.0,16.9883,16.996,16.9729,16.9883,141000.0
2004-04-06 13:00:00,22.09,22.1,22.09,22.1,86800.0,16.9883,16.996,16.9883,16.996,86800.0
2004-04-06 13:30:00,22.1,22.12,22.09,22.09,278800.0,16.996,17.0114,16.9883,16.9883,278800.0
2004-04-06 14:00:00,22.09,22.2,22.09,22.18,108800.0,16.9883,17.0729,16.9883,17.0575,108800.0
2004-04-06 14:30:00,22.18,22.19,22.11,22.12,187000.0,17.0575,17.0652,17.0037,17.0114,187000.0
2004-04-06 15:00:00,22.12,22.14,22.1,22.14,372000.0,17.0114,17.0268,16.996,17.0268,372000.0
2004-04-06 15:30:00,22.14,22.2,22.13,22.2,484800.0,17.0268,17.0729,17.0191,17.0729,484800.0
2004-04-07 09:30:00,22.2,22.31,22.16,22.3,162400.0,17.0729,17.1575,17.0421,17.1498,162400.0
2004-04-07 10:00:00,22.3,22.34,22.25,22.3,117600.0,17.1498,17.1806,17.1113,17.1498,117600.0
2004-04-07 10:30:00,22.32,22.35,22.25,22.25,173400.0,17.1652,17.1883,17.1113,17.1113,173400.0
2004-04-07 11:00:00,22.25,22.31,22.22,22.24,145000.0,17.1113,17.1575,17.0883,17.1037,145000.0
2004-04-07 11:30:00,22.22,22.25,22.18,22.22,29600.0,17.0883,17.1113,17.0575,17.0883,29600.0
2004-04-07 12:00:00,22.22,22.25,22.2,22.2,25200.0,17.0883,17.1113,17.0729,17.0729,25200.0
2004-04-07 12:30:00,22.18,22.22,22.11,22.13,48000.0,17.0575,17.0883,17.0037,17.0191,48000.0
2004-04-07 13:00:00,22.12,22.18,22.11,22.14,27800.0,17.0114,17.0575,17.0037,17.0268,27800.0
2004-04-07 13:30:00,22.14,22.16,22.05,22.1,54200.0,17.0268,17.0421,16.9575,16.996,54200.0
2004-04-07 14:00:00,22.09,22.17,22.07,22.17,118200.0,16.9883,17.0498,16.9729,17.0498,118200.0
2004-04-07 14:30:00,22.17,22.2,22.13,22.2,98200.0,17.0498,17.0729,17.0191,17.0729,98200.0
2004-04-07 15:00:00,22.18,22.35,22.18,22.31,195400.0,17.0575,17.1883,17.0575,17.1575,195400.0
2004-04-07 15:30:00,22.31,22.31,22.25,22.28,250200.0,17.1575,17.1575,17.1113,17.1344,250200.0
2004-04-08 09:30:00,22.27,22.5,22.25,22.43,152200.0,17.1267,17.3036,17.1113,17.2498,152200.0
2004-04-08 10:00:00,22.44,22.44,22.28,22.29,125400.0,17.2575,17.2575,17.1344,17.1421,125400.0
2004-04-08 10:30:00,22.28,22.28,22.17,22.2,65400.0,17.1344,17.1344,17.0498,17.0729,65400.0
2004-04-08 11:00:00,22.2,22.22,22.15,22.16,79200.0,17.0729,17.0883,17.0344,17.0421,79200.0
2004-04-08 11:30:00,22.15,22.16,22.05,22.06,63800.0,17.0344,17.0421,16.9575,16.9652,63800.0
2004-04-08 12:00:00,22.06,22.08,21.98,21.99,74800.0,16.9652,16.9806,16.9037,16.9114,74800.0
2004-04-08 12:30:00,21.98,22.11,21.98,22.0,90600.0,16.9037,17.0037,16.9037,16.9191,90600.0
2004-04-08 13:00:00,22.0,22.0,21.9,21.92,55400.0,16.9191,16.9191,16.8422,16.8576,55400.0
2004-04-08 13:30:00,21.92,21.94,21.85,21.9,105400.0,16.8576,16.8729,16.8037,16.8422,105400.0
2004-04-08 14:00:00,21.9,21.91,21.67,21.7,160000.0,16.8422,16.8499,16.6653,16.6884,160000.0
2004-04-08 14:30:00,21.7,21.93,21.7,21.92,181000.0,16.6884,16.8653,16.6884,16.8576,181000.0
2004-04-08 15:00:00,21.92,22.0,21.89,21.95,119400.0,16.8576,16.9191,16.8345,16.8806,119400.0
2004-04-08 15:30:00,21.93,21.95,21.78,21.93,339400.0,16.8653,16.8806,16.7499,16.8653,339400.0
2004-04-12 09:30:00,21.94,21.96,21.87,21.87,58400.0,16.8729,16.8883,16.8191,16.8191,58400.0
2004-04-12 10:00:00,21.87,21.89,21.86,21.87,69200.0,16.8191,16.8345,16.8114,16.8191,69200.0
2004-04-12 10:30:00,21.87,21.88,21.84,21.85,17800.0,16.8191,16.8268,16.796,16.8037,17800.0
2004-04-12 11:00:00,21.84,21.85,21.79,21.8,19800.0,16.796,16.8037,16.7576,16.7653,19800.0
2004-04-12 11:30:00,21.79,21.8,21.79,21.8,26000.0,16.7576,16.7653,16.7576,16.7653,26000.0
2004-04-12 12:00:00,21.81,21.84,21.81,21.82,19600.0,16.773,16.796,16.773,16.7807,19600.0
2004-04-12 12:30:00,21.82,21.85,21.74,21.77,60200.0,16.7807,16.8037,16.7191,16.7422,60200.0
2004-04-12 13:00:00,21.77,21.81,21.77,21.79,27800.0,16.7422,16.773,16.7422,16.7576,27800.0
2004-04-12 13:30:00,21.79,21.81,21.78,21.8,15800.0,16.7576,16.773,16.7499,16.7653,15800.0
2004-04-12 14:00:00,21.8,21.81,21.77,21.79,27600.0,16.7653,16.773,16.7422,16.7576,27600.0
2004-04-12 14:30:00,21.8,21.81,21.78,21.79,35000.0,16.7653,16.773,16.7499,16.7576,35000.0
2004-04-12 15:00:00,21.79,21.82,21.78,21.81,44800.0,16.7576,16.7807,16.7499,16.773,44800.0
2004-04-12 15:30:00,21.81,21.85,21.79,21.81,68200.0,16.773,16.8037,16.7576,16.773,68200.0
2004-04-13 09:30:00,21.92,21.98,21.89,21.93,99000.0,16.8576,16.9037,16.8345,16.8653,99000.0
2004-04-13 10:00:00,21.92,21.92,21.86,21.88,27400.0,16.8576,16.8576,16.8114,16.8268,27400.0
2004-04-13 10:30:00,21.85,21.89,21.83,21.83,22000.0,16.8037,16.8345,16.7883,16.7883,22000.0
2004-04-13 11:00:00,21.83,21.86,21.83,21.85,19400.0,16.7883,16.8114,16.7883,16.8037,19400.0
2004-04-13 11:30:00,21.85,21.89,21.82,21.82,49000.0,16.8037,16.8345,16.7807,16.7807,49000.0
2004-04-13 12:00:00,21.82,21.82,21.75,21.75,33600.0,16.7807,16.7807,16.7268,16.7268,33600.0
2004-04-13 12:30:00,21.75,21.78,21.72,21.73,17200.0,16.7268,16.7499,16.7038,16.7114,17200.0
2004-04-13 13:00:00,21.74,21.83,21.74,21.8,89200.0,16.7191,16.7883,16.7191,16.7653,89200.0
2004-04-13 13:30:00,21.79,21.81,21.74,21.75,43400.0,16.7576,16.773,16.7191,16.7268,43400.0
2004-04-13 14:00:00,21.75,21.81,21.73,21.74,127600.0,16.7268,16.773,16.7114,16.7191,127600.0
2004-04-13 14:30:00,21.74,21.78,21.73,21.77,69400.0,16.7191,16.7499,16.7114,16.7422,69400.0
2004-04-13 15:00:00,21.77,21.81,21.75,21.79,59200.0,16.7422,16.773,16.7268,16.7576,59200.0
2004-04-13 15:30:00,21.79,21.86,21.78,21.85,277400.0,16.7576,16.8114,16.7499,16.8037,277400.0
2004-04-14 09:30:00,21.63,21.63,21.56,21.59,147200.0,16.6345,16.6345,16.5807,16.6038,147200.0
2004-04-14 10:00:00,21.59,21.74,21.58,21.71,111800.0,16.6038,16.7191,16.5961,16.6961,111800.0
2004-04-14 10:30:00,21.71,21.8,21.71,21.8,93400.0,16.6961,16.7653,16.6961,16.7653,93400.0
2004-04-14 11:00:00,21.8,21.85,21.72,21.72,86800.0,16.7653,16.8037,16.7038,16.7038,86800.0
2004-04-14 11:30:00,21.7,21.75,21.68,21.73,23400.0,16.6884,16.7268,16.673,16.7114,23400.0
2004-04-14 12:00:00,21.72,21.74,21.68,21.73,14000.0,16.7038,16.7191,16.673,16.7114,14000.0
2004-04-14 12:30:00,21.73,21.75,21.67,21.68,19000.0,16.7114,16.7268,16.6653,16.673,19000.0
2004-04-14 13:00:00,21.7,21.73,21.67,21.67,19600.0,16.6884,16.7114,16.6653,16.6653,19600.0
2004-04-14 13:30:00,21.66,21.66,21.63,21.66,34400.0,16.6576,16.6576,16.6345,16.6576,34400.0
2004-04-14 14:00:00,21.66,21.67,21.63,21.63,42400.0,16.6576,16.6653,16.6345,16.6345,42400.0
2004-04-14 14:30:00,21.63,21.76,21.6,21.75,78600.0,16.6345,16.7345,16.6115,16.7268,78600.0
2004-04-14 15:00:00,21.75,21.77,21.66,21.75,70000.0,16.7268,16.7422,16.6576,16.7268,70000.0
2004-04-14 15:30:00,21.75,21.79,21.73,21.78,206000.0,16.7268,16.7576,16.7114,16.7499,206000.0
2004-04-15 09:30:00,21.83,21.86,21.78,21.81,39600.0,16.7883,16.8114,16.7499,16.773,39600.0
2004-04-15 10:00:00,21.81,21.81,21.69,21.75,66000.0,16.773,16.773,16.6807,16.7268,66000.0
2004-04-15 10:30:00,21.74,21.75,21.67,21.68,40200.0,16.7191,16.7268,16.6653,16.673,40200.0
2004-04-15 11:00:00,21.68,21.7,21.68,21.68,43400.0,16.673,16.6884,16.673,16.673,43400.0
2004-04-15 11:30:00,21.68,21.8,21.68,21.8,72200.0,16.673,16.7653,16.673,16.7653,72200.0
2004-04-15 12:00:00,21.81,21.81,21.75,21.77,74800.0,16.773,16.773,16.7268,16.7422,74800.0
2004-04-15 12:30:00,21.75,21.8,21.75,21.8,26800.0,16.7268,16.7653,16.7268,16.7653,26800.0
2004-04-15 13:00:00,21.8,21.82,21.76,21.78,32400.0,16.7653,16.7807,16.7345,16.7499,32400.0
2004-04-15 13:30:00,21.78,21.79,21.74,21.74,48600.0,16.7499,16.7576,16.7191,16.7191,48600.0
2004-04-15 14:00:00,21.74,21.78,21.7,21.74,47400.0,16.7191,16.7499,16.6884,16.7191,47400.0
2004-04-15 14:30:00,21.75,21.79,21.73,21.74,69800.0,16.7268,16.7576,16.7114,16.7191,69800.0
2004-04-15 15:00:00,21.75,21.8,21.74,21.8,68600.0,16.7268,16.7653,16.7191,16.7653,68600.0
2004-04-15 15:30:00,21.81,21.9,21.8,21.86,107800.0,16.773,16.8422,16.7653,16.8114,107800.0
2004-04-16 09:30:00,21.99,21.99,21.88,21.98,44600.0,16.9114,16.9114,16.8268,16.9037,44600.0
2004-04-16 10:00:00,21.95,22.0,21.93,21.95,42600.0,16.8806,16.9191,16.8653,16.8806,42600.0
2004-04-16 10:30:00,21.95,22.05,21.93,22.03,43400.0,16.8806,16.9575,16.8653,16.9422,43400.0
2004-04-16 11:00:00,22.05,22.1,22.0,22.06,37400.0,16.9575,16.996,16.9191,16.9652,37400.0
2004-04-16 11:30:00,22.08,22.11,22.05,22.08,48400.0,16.9806,17.0037,16.9575,16.9806,48400.0
2004-04-16 12:00:00,22.08,22.18,22.08,22.14,49800.0,16.9806,17.0575,16.9806,17.0268,49800.0
2004-04-16 12:30:00,22.14,22.3,22.13,22.25,60800.0,17.0268,17.1498,17.0191,17.1113,60800.0
2004-04-16 13:00:00,22.25,22.41,22.25,22.31,113400.0,17.1113,17.2344,17.1113,17.1575,113400.0
2004-04-16 13:30:00,22.31,22.37,22.23,22.23,96000.0,17.1575,17.2036,17.096,17.096,96000.0
2004-04-16 14:00:00,22.23,22.31,22.23,22.27,40800.0,17.096,17.1575,17.096,17.1267,40800.0
2004-04-16 14:30:00,22.26,22.28,22.15,22.15,50200.0,17.119,17.1344,17.0344,17.0344,50200.0
2004-04-16 15:00:00,22.15,22.15,22.08,22.08,93400.0,17.0344,17.0344,16.9806,16.9806,93400.0
2004-04-16 15:30:00,22.08,22.14,22.06,22.13,82000.0,16.9806,17.0268,16.9652,17.0191,82000.0
2004-04-19 09:30:00,22.2,22.2,22.04,22.05,114000.0,17.0729,17.0729,16.9498,16.9575,114000.0
2004-04-19 10:00:00,22.06,22.08,22.0,22.08,76200.0,16.9652,16.9806,16.9191,16.9806,76200.0
2004-04-19 10:30:00,22.03,22.06,21.97,22.0,86600.0,16.9422,16.9652,16.896,16.9191,86600.0
2004-04-19 11:00:00,22.0,22.03,22.0,22.0,95000.0,16.9191,16.9422,16.9191,16.9191,95000.0
2004-04-19 11:30:00,22.01,22.05,22.0,22.03,84600.0,16.9268,16.9575,16.9191,16.9422,84600.0
2004-04-19 12:00:00,22.03,22.07,22.02,22.02,70600.0,16.9422,16.9729,16.9345,16.9345,70600.0
2004-04-19 12:30:00,22.02,22.04,22.01,22.03,33800.0,16.9345,16.9498,16.9268,16.9422,33800.0
2004-04-19 13:00:00,22.03,22.08,22.03,22.06,61200.0,16.9422,16.9806,16.9422,16.9652,61200.0
2004-04-19 13:30:00,22.07,22.07,22.02,22.04,58000.0,16.9729,16.9729,16.9345,16.9498,58000.0
2004-04-19 14:00:00,22.04,22.04,22.0,22.03,84800.0,16.9498,16.9498,16.9191,16.9422,84800.0
2004-04-19 14:30:00,22.03,22.04,21.98,22.0,88200.0,16.9422,16.9498,16.9037,16.9191,88200.0
2004-04-19 15:00:00,22.0,22.02,21.98,22.01,110000.0,16.9191,16.9345,16.9037,16.9268,110000.0
2004-04-19 15:30:00,22.02,22.02,21.95,22.0,91200.0,16.9345,16.9345,16.8806,16.9191,91200.0
2004-04-20 09:30:00,21.93,22.09,21.93,22.05,58800.0,16.8653,16.9883,16.8653,16.9575,58800.0
2004-04-20 10:00:00,22.02,22.04,21.98,22.0,43600.0,16.9345,16.9498,16.9037,16.9191,43600.0
2004-04-20 10:30:00,22.0,22.06,21.99,21.99,30400.0,16.9191,16.9652,16.9114,16.9114,30400.0
2004-04-20 11:00:00,21.99,22.0,21.91,21.93,55200.0,16.9114,16.9191,16.8499,16.8653,55200.0
2004-04-20 11:30:00,21.93,21.96,21.86,21.88,35600.0,16.8653,16.8883,16.8114,16.8268,35600.0
2004-04-20 12:00:00,21.87,21.93,21.83,21.86,55200.0,16.8191,16.8653,16.7883,16.8114,55200.0
2004-04-20 12:30:00,21.86,21.9,21.83,21.87,47400.0,16.8114,16.8422,16.7883,16.8191,47400.0
2004-04-20 13:00:00,21.86,21.88,21.82,21.86,48000.0,16.8114,16.8268,16.7807,16.8114,48000.0
2004-04-20 13:30:00,21.84,21.9,21.83,21.85,69600.0,16.796,16.8422,16.7883,16.8037,69600.0
2004-04-20 14:00:00,21.88,21.9,21.78,21.9,95200.0,16.8268,16.8422,16.7499,16.8422,95200.0
2004-04-20 14:30:00,21.88,21.91,21.78,21.8,93000.0,16.8268,16.8499,16.7499,16.7653,93000.0
2004-04-20 15:00:00,21.82,21.91,21.78,21.9,138000.0,16.7807,16.8499,16.7499,16.8422,138000.0
2004-04-20 15:30:00,21.89,21.9,21.7,21.73,278200.0,16.8345,16.8422,16.6884,16.7114,278200.0
2004-04-21 09:30:00,21.55,21.8,21.5,21.74,119200.0,16.573,16.7653,16.5346,16.7191,119200.0
2004-04-21 10:00:00,21.73,21.74,21.6,21.63,77600.0,16.7114,16.7191,16.6115,16.6345,77600.0
2004-04-21 10:30:00,21.63,21.72,21.63,21.68,91000.0,16.6345,16.7038,16.6345,16.673,91000.0
2004-04-21 11:00:00,21.68,21.7,21.65,21.68,85200.0,16.673,16.6884,16.6499,16.673,85200.0
2004-04-21 11:30:00,21.67,21.79,21.65,21.79,23800.0,16.6653,16.7576,16.6499,16.7576,23800.0
2004-04-21 12:00:00,21.79,21.8,21.74,21.75,31800.0,16.7576,16.7653,16.7191,16.7268,31800.0
2004-04-21 12:30:00,21.75,21.78,21.72,21.76,27800.0,16.7268,16.7499,16.7038,16.7345,27800.0
2004-04-21 13:00:00,21.76,21.78,21.71,21.77,39800.0,16.7345,16.7499,16.6961,16.7422,39800.0
2004-04-21 13:30:00,21.76,21.86,21.76,21.85,49000.0,16.7345,16.8114,16.7345,16.8037,49000.0
2004-04-21 14:00:00,21.85,21.85,21.77,21.8,40000.0,16.8037,16.8037,16.7422,16.7653,40000.0
2004-04-21 14:30:00,21.8,21.84,21.74,21.75,41600.0,16.7653,16.796,16.7191,16.7268,41600.0
2004-04-21 15:00:00,21.75,21.84,21.74,21.82,56600.0,16.7268,16.796,16.7191,16.7807,56600.0
2004-04-21 15:30:00,21.82,21.88,21.81,21.83,65400.0,16.7807,16.8268,16.773,16.7883,65400.0
2004-04-22 09:30:00,21.73,21.98,21.73,21.79,49000.0,16.7114,16.9037,16.7114,16.7576,49000.0
2004-04-22 10:00:00,21.8,21.83,21.73,21.73,34800.0,16.7653,16.7883,16.7114,16.7114,34800.0
2004-04-22 10:30:00,21.73,21.86,21.7,21.8,74600.0,16.7114,16.8114,16.6884,16.7653,74600.0
2004-04-22 11:00:00,21.8,21.86,21.8,21.84,60800.0,16.7653,16.8114,16.7653,16.796,60800.0
2004-04-22 11:30:00,21.84,21.93,21.82,21.89,109800.0,16.796,16.8653,16.7807,16.8345,109800.0
2004-04-22 12:00:00,21.9,21.98,21.9,21.97,76600.0,16.8422,16.9037,16.8422,16.896,76600.0
2004-04-22 12:30:00,21.97,22.0,21.96,22.0,47800.0,16.896,16.9191,16.8883,16.9191,47800.0
2004-04-22 13:00:00,22.0,22.07,21.95,22.07,29000.0,16.9191,16.9729,16.8806,16.9729,29000.0
2004-04-22 13:30:00,22.05,22.25,22.05,22.25,60800.0,16.9575,17.1113,16.9575,17.1113,60800.0
2004-04-22 14:00:00,22.25,22.25,22.14,22.15,58200.0,17.1113,17.1113,17.0268,17.0344,58200.0
2004-04-22 14:30:00,22.14,22.15,22.1,22.15,63000.0,17.0268,17.0344,16.996,17.0344,63000.0
2004-04-22 15:00:00,22.15,22.18,22.13,22.16,80800.0,17.0344,17.0575,17.0191,17.0421,80800.0
2004-04-22 15:30:00,22.16,22.24,22.14,22.2,193800.0,17.0421,17.1037,17.0268,17.0729,193800.0
2004-04-23 09:30:00,22.3,22.3,22.03,22.03,134400.0,17.1498,17.1498,16.9422,16.9422,134400.0
2004-04-23 10:00:00,22.03,22.11,21.99,21.99,67000.0,16.9422,17.0037,16.9114,16.9114,67000.0
2004-04-23 10:30:00,21.97,21.97,21.88,21.92,58000.0,16.896,16.896,16.8268,16.8576,58000.0
2004-04-23 11:00:00,21.91,21.96,21.88,21.88,41200.0,16.8499,16.8883,16.8268,16.8268,41200.0
2004-04-23 11:30:00,21.88,21.98,21.88,21.93,105400.0,16.8268,16.9037,16.8268,16.8653,105400.0
2004-04-23 12:00:00,21.92,21.95,21.88,21.95,122400.0,16.8576,16.8806,16.8268,16.8806,122400.0
2004-04-23 12:30:00,21.95,21.95,21.95,21.95,44200.0,16.8806,16.8806,16.8806,16.8806,44200.0
2004-04-23 13:00:00,21.94,21.95,21.9,21.93,94800.0,16.8729,16.8806,16.8422,16.8653,94800.0
2004-04-23 13:30:00,21.92,21.95,21.92,21.92,42200.0,16.8576,16.8806,16.8576,16.8576,42200.0
2004-04-23 14:00:00,21.93,21.93,21.89,21.93,24000.0,16.8653,16.8653,16.8345,16.8653,24000.0
2004-04-23 14:30:00,21.93,21.94,21.85,21.9,120400.0,16.8653,16.8729,16.8037,16.8422,120400.0
2004-04-23 15:00:00,21.88,21.97,21.88,21.94,45600.0,16.8268,16.896,16.8268,16.8729,45600.0
2004-04-23 15:30:00,21.94,21.95,21.84,21.88,182600.0,16.8729,16.8806,16.796,16.8268,182600.0
2004-04-26 09:30:00,21.93,22.08,21.92,22.06,400000.0,16.8653,16.9806,16.8576,16.9652,400000.0
2004-04-26 10:00:00,22.04,22.04,21.93,22.0,176200.0,16.9498,16.9498,16.8653,16.9191,176200.0
2004-04-26 10:30:00,22.0,22.05,21.98,22.02,136800.0,16.9191,16.9575,16.9037,16.9345,136800.0
2004-04-26 11:00:00,22.0,22.03,21.99,22.01,349000.0,16.9191,16.9422,16.9114,16.9268,349000.0
2004-04-26 11:30:00,22.01,22.05,22.01,22.05,119800.0,16.9268,16.9575,16.9268,16.9575,119800.0
2004-04-26 12:00:00,22.06,22.07,22.01,22.01,172200.0,16.9652,16.9729,16.9268,16.9268,172200.0
2004-04-26 12:30:00,22.01,22.05,22.0,22.03,91000.0,16.9268,16.9575,16.9191,16.9422,91000.0
2004-04-26 13:00:00,22.03,22.04,22.01,22.03,106000.0,16.9422,16.9498,16.9268,16.9422,106000.0
2004-04-26 13:30:00,22.02,22.02,21.99,21.99,33200.0,16.9345,16.9345,16.9114,16.9114,33200.0
2004-04-26 14:00:00,21.99,22.02,21.95,21.95,44600.0,16.9114,16.9345,16.8806,16.8806,44600.0
2004-04-26 14:30:00,21.95,22.01,21.95,22.01,185600.0,16.8806,16.9268,16.8806,16.9268,185600.0
2004-04-26 15:00:00,22.0,22.01,21.99,22.0,118200.0,16.9191,16.9268,16.9114,16.9191,118200.0
2004-04-26 15:30:00,22.0,22.01,21.97,22.0,271800.0,16.9191,16.9268,16.896,16.9191,271800.0
2004-04-27 09:30:00,22.06,22.17,22.03,22.1,98800.0,16.9652,17.0498,16.9422,16.996,98800.0
2004-04-27 10:00:00,22.1,22.25,22.1,22.25,126800.0,16.996,17.1113,16.996,17.1113,126800.0
2004-04-27 10:30:00,22.24,22.28,22.18,22.26,178400.0,17.1037,17.1344,17.0575,17.119,178400.0
2004-04-27 11:00:00,22.25,22.25,22.14,22.15,107400.0,17.1113,17.1113,17.0268,17.0344,107400.0
2004-04-27 11:30:00,22.2,22.2,22.13,22.13,72000.0,17.0729,17.0729,17.0191,17.0191,72000.0
2004-04-27 12:00:00,22.14,22.18,22.14,22.16,33000.0,17.0268,17.0575,17.0268,17.0421,33000.0
2004-04-27 12:30:00,22.16,22.17,22.1,22.1,50200.0,17.0421,17.0498,16.996,16.996,50200.0
2004-04-27 13:00:00,22.1,22.11,22.08,22.1,158400.0,16.996,17.0037,16.9806,16.996,158400.0
2004-04-27 13:30:00,22.1,22.16,22.1,22.14,130600.0,16.996,17.0421,16.996,17.0268,130600.0
2004-04-27 14:00:00,22.14,22.18,22.12,22.12,100800.0,17.0268,17.0575,17.0114,17.0114,100800.0
2004-04-27 14:30:00,22.12,22.12,22.03,22.08,40000.0,17.0114,17.0114,16.9422,16.9806,40000.0
2004-04-27 15:00:00,22.08,22.1,22.03,22.03,77800.0,16.9806,16.996,16.9422,16.9422,77800.0
2004-04-27 15:30:00,22.04,22.04,21.96,22.0,171600.0,16.9498,16.9498,16.8883,16.9191,171600.0
2004-04-28 09:30:00,22.38,22.38,22.12,22.29,377800.0,17.2113,17.2113,17.0114,17.1421,377800.0
2004-04-28 10:00:00,22.3,22.38,22.08,22.22,588000.0,17.1498,17.2113,16.9806,17.0883,588000.0
2004-04-28 10:30:00,22.23,22.23,22.03,22.13,330000.0,17.096,17.096,16.9422,17.0191,330000.0
2004-04-28 11:00:00,22.11,22.18,22.1,22.11,309800.0,17.0037,17.0575,16.996,17.0037,309800.0
2004-04-28 11:30:00,22.11,22.15,22.08,22.1,74800.0,17.0037,17.0344,16.9806,16.996,74800.0
2004-04-28 12:00:00,22.09,22.14,22.09,22.13,79000.0,16.9883,17.0268,16.9883,17.0191,79000.0
2004-04-28 12:30:00,22.13,22.14,22.11,22.12,54000.0,17.0191,17.0268,17.0037,17.0114,54000.0
2004-04-28 13:00:00,22.13,22.13,22.11,22.13,52400.0,17.0191,17.0191,17.0037,17.0191,52400.0
2004-04-28 13:30:00,22.13,22.18,22.11,22.18,150400.0,17.0191,17.0575,17.0037,17.0575,150400.0
2004-04-28 14:00:00,22.18,22.22,22.16,22.22,191800.0,17.0575,17.0883,17.0421,17.0883,191800.0
2004-04-28 14:30:00,22.22,22.27,22.17,22.18,99000.0,17.0883,17.1267,17.0498,17.0575,99000.0
2004-04-28 15:00:00,22.18,22.24,22.15,22.24,97600.0,17.0575,17.1037,17.0344,17.1037,97600.0
2004-04-28 15:30:00,22.24,22.24,22.13,22.18,218600.0,17.1037,17.1037,17.0191,17.0575,218600.0
2004-04-29 09:30:00,22.7,22.7,22.31,22.36,300800.0,17.4574,17.4574,17.1575,17.1959,300800.0
2004-04-29 10:00:00,22.36,22.63,22.33,22.61,269200.0,17.1959,17.4036,17.1729,17.3882,269200.0
2004-04-29 10:30:00,22.61,22.61,22.53,22.61,153600.0,17.3882,17.3882,17.3267,17.3882,153600.0
2004-04-29 11:00:00,22.62,22.74,22.62,22.68,148600.0,17.3959,17.4882,17.3959,17.442,148600.0
2004-04-29 11:30:00,22.68,22.98,22.67,22.97,206000.0,17.442,17.6728,17.4343,17.6651,206000.0
2004-04-29 12:00:00,22.98,23.0,22.7,22.7,149200.0,17.6728,17.6881,17.4574,17.4574,149200.0
2004-04-29 12:30:00,22.71,22.73,22.64,22.65,108600.0,17.4651,17.4805,17.4113,17.419,108600.0
2004-04-29 13:00:00,22.65,22.73,22.65,22.72,92400.0,17.419,17.4805,17.419,17.4728,92400.0
2004-04-29 13:30:00,22.72,22.96,22.72,22.96,209000.0,17.4728,17.6574,17.4728,17.6574,209000.0
2004-04-29 14:00:00,22.98,23.14,22.96,23.01,400000.0,17.6728,17.7958,17.6574,17.6958,400000.0
2004-04-29 14:30:00,23.01,23.2,23.01,23.1,178200.0,17.6958,17.8419,17.6958,17.765,178200.0
2004-04-29 15:00:00,23.1,23.14,23.07,23.08,477000.0,17.765,17.7958,17.742,17.7497,477000.0
2004-04-29 15:30:00,23.08,23.08,22.97,23.0,521600.0,17.7497,17.7497,17.6651,17.6881,521600.0
2004-04-30 09:30:00,23.0,23.18,22.98,23.05,275000.0,17.6881,17.8266,17.6728,17.7266,275000.0
2004-04-30 10:00:00,23.05,23.05,22.85,22.86,216000.0,17.7266,17.7266,17.5728,17.5805,216000.0
2004-04-30 10:30:00,22.88,22.92,22.77,22.88,182200.0,17.5958,17.6266,17.5113,17.5958,182200.0
2004-04-30 11:00:00,22.86,23.0,22.85,22.95,113600.0,17.5805,17.6881,17.5728,17.6497,113600.0
2004-04-30 11:30:00,22.95,22.95,22.88,22.91,274800.0,17.6497,17.6497,17.5958,17.6189,274800.0
2004-04-30 12:00:00,22.91,23.0,22.91,22.95,129400.0,17.6189,17.6881,17.6189,17.6497,129400.0
2004-04-30 12:30:00,22.95,22.98,22.93,22.95,118200.0,17.6497,17.6728,17.6343,17.6497,118200.0
2004-04-30 13:00:00,22.96,22.96,22.89,22.93,221000.0,17.6574,17.6574,17.6035,17.6343,221000.0
2004-04-30 13:30:00,22.93,22.95,22.93,22.95,183000.0,17.6343,17.6497,17.6343,17.6497,183000.0
2004-04-30 14:00:00,22.95,22.98,22.93,22.97,210400.0,17.6497,17.6728,17.6343,17.6651,210400.0
2004-04-30 14:30:00,22.98,22.98,22.92,22.93,243000.0,17.6728,17.6728,17.6266,17.6343,243000.0
2004-04-30 15:00:00,22.92,22.94,22.91,22.91,102000.0,17.6266,17.642,17.6189,17.6189,102000.0
2004-04-30 15:30:00,22.91,22.93,22.86,22.86,174800.0,17.6189,17.6343,17.5805,17.5805,174800.0
2004-05-03 09:30:00,22.86,22.87,22.78,22.85,108400.0,17.5805,17.5882,17.5189,17.5728,108400.0
2004-05-03 10:00:00,22.86,22.92,22.8,22.86,117200.0,17.5805,17.6266,17.5343,17.5805,117200.0
2004-05-03 10:30:00,22.86,22.86,22.73,22.75,185400.0,17.5805,17.5805,17.4805,17.4959,185400.0
2004-05-03 11:00:00,22.76,22.95,22.74,22.93,251600.0,17.5036,17.6497,17.4882,17.6343,251600.0
2004-05-03 11:30:00,22.94,23.18,22.93,23.14,379600.0,17.642,17.8266,17.6343,17.7958,379600.0
2004-05-03 12:00:00,23.14,23.14,22.96,22.98,131800.0,17.7958,17.7958,17.6574,17.6728,131800.0
2004-05-03 12:30:00,22.98,23.02,22.94,23.0,79200.0,17.6728,17.7035,17.642,17.6881,79200.0
2004-05-03 13:00:00,23.0,23.05,22.99,23.03,129400.0,17.6881,17.7266,17.6804,17.7112,129400.0
2004-05-03 13:30:00,23.03,23.04,23.0,23.03,108000.0,17.7112,17.7189,17.6881,17.7112,108000.0
2004-05-03 14:00:00,23.03,23.05,22.99,23.0,103800.0,17.7112,17.7266,17.6804,17.6881,103800.0
2004-05-03 14:30:00,23.0,23.03,22.98,23.01,100400.0,17.6881,17.7112,17.6728,17.6958,100400.0
2004-05-03 15:00:00,23.01,23.05,23.0,23.04,250600.0,17.6958,17.7266,17.6881,17.7189,250600.0
2004-05-03 15:30:00,23.04,23.05,23.0,23.05,330000.0,17.7189,17.7266,17.6881,17.7266,330000.0
2004-05-04 09:30:00,22.98,22.99,22.93,22.99,60200.0,17.6728,17.6804,17.6343,17.6804,60200.0
2004-05-04 10:00:00,22.99,23.13,22.98,23.05,44400.0,17.6804,17.7881,17.6728,17.7266,44400.0
2004-05-04 10:30:00,23.04,23.09,23.02,23.08,469600.0,17.7189,17.7573,17.7035,17.7497,469600.0
2004-05-04 11:00:00,23.09,23.12,23.08,23.09,148800.0,17.7573,17.7804,17.7497,17.7573,148800.0
2004-05-04 11:30:00,23.1,23.1,23.07,23.08,75400.0,17.765,17.765,17.742,17.7497,75400.0
2004-05-04 12:00:00,23.07,23.1,23.06,23.08,206600.0,17.742,17.765,17.7343,17.7497,206600.0
2004-05-04 12:30:00,23.07,23.07,23.0,23.0,158400.0,17.742,17.742,17.6881,17.6881,158400.0
2004-05-04 13:00:00,23.0,23.08,23.0,23.06,69000.0,17.6881,17.7497,17.6881,17.7343,69000.0
2004-05-04 13:30:00,23.06,23.09,23.05,23.08,106800.0,17.7343,17.7573,17.7266,17.7497,106800.0
2004-05-04 14:00:00,23.08,23.15,23.05,23.08,90000.0,17.7497,17.8035,17.7266,17.7497,90000.0
2004-05-04 14:30:00,23.11,23.18,23.09,23.18,125600.0,17.7727,17.8266,17.7573,17.8266,125600.0
2004-05-04 15:00:00,23.18,23.18,23.11,23.11,212400.0,17.8266,17.8266,17.7727,17.7727,212400.0
2004-05-04 15:30:00,23.11,23.13,23.06,23.13,462000.0,17.7727,17.7881,17.7343,17.7881,462000.0
2004-05-05 09:30:00,23.13,23.16,23.06,23.07,47800.0,17.7881,17.8112,17.7343,17.742,47800.0
2004-05-05 10:00:00,23.06,23.2,23.05,23.19,97400.0,17.7343,17.8419,17.7266,17.8343,97400.0
2004-05-05 10:30:00,23.18,23.31,23.18,23.28,138400.0,17.8266,17.9265,17.8266,17.9035,138400.0
2004-05-05 11:00:00,23.28,23.28,23.23,23.24,130800.0,17.9035,17.9035,17.865,17.8727,130800.0
2004-05-05 11:30:00,23.24,23.3,23.24,23.28,35800.0,17.8727,17.9188,17.8727,17.9035,35800.0
2004-05-05 12:00:00,23.27,23.3,23.25,23.25,37000.0,17.8958,17.9188,17.8804,17.8804,37000.0
2004-05-05 12:30:00,23.25,23.33,23.25,23.31,28400.0,17.8804,17.9419,17.8804,17.9265,28400.0
2004-05-05 13:00:00,23.31,23.35,23.3,23.31,74200.0,17.9265,17.9573,17.9188,17.9265,74200.0
2004-05-05 13:30:00,23.3,23.38,23.3,23.35,115600.0,17.9188,17.9804,17.9188,17.9573,115600.0
2004-05-05 14:00:00,23.35,23.5,23.34,23.47,254600.0,17.9573,18.0727,17.9496,18.0496,254600.0
2004-05-05 14:30:00,23.46,23.54,23.45,23.47,184800.0,18.0419,18.1034,18.0342,18.0496,184800.0
2004-05-05 15:00:00,23.5,23.53,23.44,23.52,342400.0,18.0727,18.0957,18.0265,18.088,342400.0
2004-05-05 15:30:00,23.51,23.52,23.5,23.5,218600.0,18.0803,18.088,18.0727,18.0727,218600.0
2004-05-06 09:30:00,23.44,23.47,23.34,23.34,73400.0,18.0265,18.0496,17.9496,17.9496,73400.0
2004-05-06 10:00:00,23.34,23.47,23.31,23.31,266200.0,17.9496,18.0496,17.9265,17.9265,266200.0
2004-05-06 10:30:00,23.32,23.36,23.29,23.33,312600.0,17.9342,17.965,17.9112,17.9419,312600.0
2004-05-06 11:00:00,23.33,23.42,23.33,23.39,296800.0,17.9419,18.0111,17.9419,17.9881,296800.0
2004-05-06 11:30:00,23.39,23.43,23.39,23.42,105000.0,17.9881,18.0188,17.9881,18.0111,105000.0
2004-05-06 12:00:00,23.42,23.42,23.34,23.36,258000.0,18.0111,18.0111,17.9496,17.965,258000.0
2004-05-06 12:30:00,23.36,23.38,23.33,23.38,74400.0,17.965,17.9804,17.9419,17.9804,74400.0
2004-05-06 13:00:00,23.38,23.38,23.34,23.34,96600.0,17.9804,17.9804,17.9496,17.9496,96600.0
2004-05-06 13:30:00,23.35,23.4,23.34,23.4,48600.0,17.9573,17.9958,17.9496,17.9958,48600.0
2004-05-06 14:00:00,23.4,23.42,23.38,23.4,61400.0,17.9958,18.0111,17.9804,17.9958,61400.0
2004-05-06 14:30:00,23.38,23.39,23.33,23.36,126600.0,17.9804,17.9881,17.9419,17.965,126600.0
2004-05-06 15:00:00,23.36,23.4,23.36,23.38,117800.0,17.965,17.9958,17.965,17.9804,117800.0
2004-05-06 15:30:00,23.38,23.49,23.37,23.45,222600.0,17.9804,18.065,17.9727,18.0342,222600.0
2004-05-07 09:30:00,23.48,23.55,23.4,23.49,138200.0,18.0573,18.1111,17.9958,18.065,138200.0
2004-05-07 10:00:00,23.49,23.49,23.38,23.46,223400.0,18.065,18.065,17.9804,18.0419,223400.0
2004-05-07 10:30:00,23.46,23.48,23.36,23.38,133000.0,18.0419,18.0573,17.965,17.9804,133000.0
2004-05-07 11:00:00,23.37,23.38,23.24,23.27,114600.0,17.9727,17.9804,17.8727,17.8958,114600.0
2004-05-07 11:30:00,23.26,23.38,23.26,23.34,91600.0,17.8881,17.9804,17.8881,17.9496,91600.0
2004-05-07 12:00:00,23.34,23.39,23.32,23.36,132400.0,17.9496,17.9881,17.9342,17.965,132400.0
2004-05-07 12:30:00,23.36,23.38,23.3,23.38,203200.0,17.965,17.9804,17.9188,17.9804,203200.0
2004-05-07 13:00:00,23.36,23.42,23.35,23.36,106400.0,17.965,18.0111,17.9573,17.965,106400.0
2004-05-07 13:30:00,23.36,23.37,23.3,23.3,119400.0,17.965,17.9727,17.9188,17.9188,119400.0
2004-05-07 14:00:00,23.3,23.3,23.16,23.16,88200.0,17.9188,17.9188,17.8112,17.8112,88200.0
2004-05-07 14:30:00,23.16,23.22,23.1,23.11,151800.0,17.8112,17.8573,17.765,17.7727,151800.0
2004-05-07 15:00:00,23.11,23.13,23.05,23.11,129000.0,17.7727,17.7881,17.7266,17.7727,129000.0
2004-05-07 15:30:00,23.11,23.25,23.04,23.25,504400.0,17.7727,17.8804,17.7189,17.8804,504400.0
2004-05-10 09:30:00,22.93,23.04,22.92,23.02,161600.0,17.6343,17.7189,17.6266,17.7035,161600.0
2004-05-10 10:00:00,23.05,23.15,23.02,23.13,170200.0,17.7266,17.8035,17.7035,17.7881,170200.0
2004-05-10 10:30:00,23.13,23.16,23.0,23.02,152400.0,17.7881,17.8112,17.6881,17.7035,152400.0
2004-05-10 11:00:00,23.02,23.02,22.6,22.64,256800.0,17.7035,17.7035,17.3805,17.4113,256800.0
2004-05-10 11:30:00,22.64,22.66,22.55,22.66,141200.0,17.4113,17.4267,17.3421,17.4267,141200.0
2004-05-10 12:00:00,22.65,22.83,22.62,22.69,72200.0,17.419,17.5574,17.3959,17.4497,72200.0
2004-05-10 12:30:00,22.69,22.77,22.69,22.73,58000.0,17.4497,17.5113,17.4497,17.4805,58000.0
2004-05-10 13:00:00,22.73,22.83,22.73,22.82,62600.0,17.4805,17.5574,17.4805,17.5497,62600.0
2004-05-10 13:30:00,22.82,22.83,22.77,22.77,81000.0,17.5497,17.5574,17.5113,17.5113,81000.0
2004-05-10 14:00:00,22.77,22.78,22.7,22.76,111200.0,17.5113,17.5189,17.4574,17.5036,111200.0
2004-05-10 14:30:00,22.75,22.77,22.69,22.75,163600.0,17.4959,17.5113,17.4497,17.4959,163600.0
2004-05-10 15:00:00,22.74,22.75,22.61,22.64,121600.0,17.4882,17.4959,17.3882,17.4113,121600.0
2004-05-10 15:30:00,22.64,22.64,22.54,22.58,197800.0,17.4113,17.4113,17.3344,17.3651,197800.0
2004-05-11 09:30:00,22.45,22.7,22.43,22.65,288400.0,17.2652,17.4574,17.2498,17.419,288400.0
2004-05-11 10:00:00,22.64,22.66,22.36,22.37,335400.0,17.4113,17.4267,17.1959,17.2036,335400.0
2004-05-11 10:30:00,22.36,22.49,22.31,22.47,247800.0,17.1959,17.2959,17.1575,17.2805,247800.0
2004-05-11 11:00:00,22.47,22.57,22.45,22.53,147200.0,17.2805,17.3574,17.2652,17.3267,147200.0
2004-05-11 11:30:00,22.53,22.53,22.47,22.49,149600.0,17.3267,17.3267,17.2805,17.2959,149600.0
2004-05-11 12:00:00,22.49,22.54,22.47,22.48,104800.0,17.2959,17.3344,17.2805,17.2882,104800.0
2004-05-11 12:30:00,22.48,22.5,22.43,22.46,73400.0,17.2882,17.3036,17.2498,17.2728,73400.0
2004-05-11 13:00:00,22.46,22.48,22.39,22.4,53800.0,17.2728,17.2882,17.219,17.2267,53800.0
2004-05-11 13:30:00,22.4,22.5,22.4,22.42,106600.0,17.2267,17.3036,17.2267,17.2421,106600.0
2004-05-11 14:00:00,22.43,22.53,22.43,22.52,101200.0,17.2498,17.3267,17.2498,17.319,101200.0
2004-05-11 14:30:00,22.51,22.6,22.51,22.52,108600.0,17.3113,17.3805,17.3113,17.319,108600.0
2004-05-11 15:00:00,22.52,22.61,22.52,22.6,208000.0,17.319,17.3882,17.319,17.3805,208000.0
2004-05-11 15:30:00,22.6,22.63,22.52,22.63,269200.0,17.3805,17.4036,17.319,17.4036,269200.0
2004-05-12 09:30:00,22.68,22.69,22.56,22.69,222400.0,17.442,17.4497,17.3498,17.4497,222400.0
2004-05-12 10:00:00,22.68,22.68,22.58,22.6,149400.0,17.442,17.442,17.3651,17.3805,149400.0
2004-05-12 10:30:00,22.63,22.67,22.58,22.66,183000.0,17.4036,17.4343,17.3651,17.4267,183000.0
2004-05-12 11:00:00,22.66,22.74,22.66,22.72,273800.0,17.4267,17.4882,17.4267,17.4728,273800.0
2004-05-12 11:30:00,22.72,22.75,22.7,22.73,75000.0,17.4728,17.4959,17.4574,17.4805,75000.0
2004-05-12 12:00:00,22.73,22.75,22.66,22.74,179400.0,17.4805,17.4959,17.4267,17.4882,179400.0
2004-05-12 12:30:00,22.74,22.75,22.67,22.72,88200.0,17.4882,17.4959,17.4343,17.4728,88200.0
2004-05-12 13:00:00,22.71,22.8,22.71,22.8,182000.0,17.4651,17.5343,17.4651,17.5343,182000.0
2004-05-12 13:30:00,22.78,22.86,22.77,22.77,208000.0,17.5189,17.5805,17.5113,17.5113,208000.0
2004-05-12 14:00:00,22.77,22.8,22.73,22.8,219000.0,17.5113,17.5343,17.4805,17.5343,219000.0
2004-05-12 14:30:00,22.78,22.83,22.78,22.82,186400.0,17.5189,17.5574,17.5189,17.5497,186400.0
2004-05-12 15:00:00,22.82,22.97,22.82,22.95,281400.0,17.5497,17.6651,17.5497,17.6497,281400.0
2004-05-12 15:30:00,22.93,22.99,22.88,22.99,328200.0,17.6343,17.6804,17.5958,17.6804,328200.0
2004-05-13 09:30:00,22.93,22.96,22.85,22.89,153800.0,17.6343,17.6574,17.5728,17.6035,153800.0
2004-05-13 10:00:00,22.89,22.89,22.8,22.81,263000.0,17.6035,17.6035,17.5343,17.542,263000.0
2004-05-13 10:30:00,22.81,22.81,22.7,22.75,197800.0,17.542,17.542,17.4574,17.4959,197800.0
2004-05-13 11:00:00,22.79,22.8,22.73,22.77,81600.0,17.5266,17.5343,17.4805,17.5113,81600.0
2004-05-13 11:30:00,22.77,22.84,22.76,22.79,117400.0,17.5113,17.5651,17.5036,17.5266,117400.0
2004-05-13 12:00:00,22.79,22.8,22.75,22.76,152800.0,17.5266,17.5343,17.4959,17.5036,152800.0
2004-05-13 12:30:00,22.76,22.78,22.75,22.77,114200.0,17.5036,17.5189,17.4959,17.5113,114200.0
2004-05-13 13:00:00,22.77,22.8,22.75,22.79,108200.0,17.5113,17.5343,17.4959,17.5266,108200.0
2004-05-13 13:30:00,22.78,22.85,22.78,22.79,103600.0,17.5189,17.5728,17.5189,17.5266,103600.0
2004-05-13 14:00:00,22.78,22.8,22.72,22.75,206200.0,17.5189,17.5343,17.4728,17.4959,206200.0
2004-05-13 14:30:00,22.74,22.77,22.7,22.7,113000.0,17.4882,17.5113,17.4574,17.4574,113000.0
2004-05-13 15:00:00,22.7,22.7,22.43,22.48,423000.0,17.4574,17.4574,17.2498,17.2882,423000.0
2004-05-13 15:30:00,22.48,22.5,22.48,22.49,521200.0,17.2882,17.3036,17.2882,17.2959,521200.0
2004-05-14 09:30:00,22.4,22.4,22.23,22.33,218800.0,17.2267,17.2267,17.096,17.1729,218800.0
2004-05-14 10:00:00,22.32,22.38,22.21,22.38,281400.0,17.1652,17.2113,17.0806,17.2113,281400.0
2004-05-14 10:30:00,22.38,22.48,22.33,22.48,87400.0,17.2113,17.2882,17.1729,17.2882,87400.0
2004-05-14 11:00:00,22.47,22.49,22.41,22.43,74800.0,17.2805,17.2959,17.2344,17.2498,74800.0
2004-05-14 11:30:00,22.42,22.45,22.23,22.38,99000.0,17.2421,17.2652,17.096,17.2113,99000.0
2004-05-14 12:00:00,22.37,22.46,22.36,22.45,175200.0,17.2036,17.2728,17.1959,17.2652,175200.0
2004-05-14 12:30:00,22.45,22.5,22.44,22.5,33600.0,17.2652,17.3036,17.2575,17.3036,33600.0
2004-05-14 13:00:00,22.49,22.53,22.42,22.43,156400.0,17.2959,17.3267,17.2421,17.2498,156400.0
2004-05-14 13:30:00,22.45,22.5,22.43,22.48,123400.0,17.2652,17.3036,17.2498,17.2882,123400.0
2004-05-14 14:00:00,22.48,22.5,22.47,22.5,130400.0,17.2882,17.3036,17.2805,17.3036,130400.0
2004-05-14 14:30:00,22.5,22.52,22.47,22.51,128000.0,17.3036,17.319,17.2805,17.3113,128000.0
2004-05-14 15:00:00,22.52,22.6,22.5,22.58,149000.0,17.319,17.3805,17.3036,17.3651,149000.0
2004-05-14 15:30:00,22.57,22.6,22.54,22.56,421400.0,17.3574,17.3805,17.3344,17.3498,421400.0
2004-05-17 09:30:00,22.35,22.5,22.35,22.44,92200.0,17.1883,17.3036,17.1883,17.2575,92200.0
2004-05-17 10:00:00,22.44,22.55,22.39,22.55,102400.0,17.2575,17.3421,17.219,17.3421,102400.0
2004-05-17 10:30:00,22.56,22.61,22.42,22.49,111400.0,17.3498,17.3882,17.2421,17.2959,111400.0
2004-05-17 11:00:00,22.49,22.53,22.45,22.48,44600.0,17.2959,17.3267,17.2652,17.2882,44600.0
2004-05-17 11:30:00,22.48,22.55,22.44,22.52,33400.0,17.2882,17.3421,17.2575,17.319,33400.0
2004-05-17 12:00:00,22.52,22.52,22.37,22.41,80600.0,17.319,17.319,17.2036,17.2344,80600.0
2004-05-17 12:30:00,22.41,22.54,22.41,22.53,61800.0,17.2344,17.3344,17.2344,17.3267,61800.0
2004-05-17 13:00:00,22.53,22.53,22.41,22.43,42200.0,17.3267,17.3267,17.2344,17.2498,42200.0
2004-05-17 13:30:00,22.43,22.45,22.41,22.42,45000.0,17.2498,17.2652,17.2344,17.2421,45000.0
2004-05-17 14:00:00,22.42,22.47,22.41,22.44,58800.0,17.2421,17.2805,17.2344,17.2575,58800.0
2004-05-17 14:30:00,22.43,22.46,22.39,22.42,57200.0,17.2498,17.2728,17.219,17.2421,57200.0
2004-05-17 15:00:00,22.42,22.49,22.39,22.48,106400.0,17.2421,17.2959,17.219,17.2882,106400.0
2004-05-17 15:30:00,22.47,22.47,22.36,22.43,150400.0,17.2805,17.2805,17.1959,17.2498,150400.0
2004-05-18 09:30:00,22.15,22.15,21.75,21.78,509000.0,17.0344,17.0344,16.7268,16.7499,509000.0
2004-05-18 10:00:00,21.79,22.04,21.79,22.03,543800.0,16.7576,16.9498,16.7576,16.9422,543800.0
2004-05-18 10:30:00,22.04,22.07,21.96,21.98,273400.0,16.9498,16.9729,16.8883,16.9037,273400.0
2004-05-18 11:00:00,21.98,22.03,21.97,22.03,214200.0,16.9037,16.9422,16.896,16.9422,214200.0
2004-05-18 11:30:00,22.03,22.03,21.91,22.02,183600.0,16.9422,16.9422,16.8499,16.9345,183600.0
2004-05-18 12:00:00,22.02,22.05,21.95,21.97,118000.0,16.9345,16.9575,16.8806,16.896,118000.0
2004-05-18 12:30:00,21.97,21.99,21.95,21.96,224800.0,16.896,16.9114,16.8806,16.8883,224800.0
2004-05-18 13:00:00,21.95,21.96,21.93,21.95,183800.0,16.8806,16.8883,16.8653,16.8806,183800.0
2004-05-18 13:30:00,21.95,21.98,21.95,21.98,229800.0,16.8806,16.9037,16.8806,16.9037,229800.0
2004-05-18 14:00:00,21.97,21.98,21.91,21.91,153200.0,16.896,16.9037,16.8499,16.8499,153200.0
2004-05-18 14:30:00,21.91,21.95,21.91,21.92,155600.0,16.8499,16.8806,16.8499,16.8576,155600.0
2004-05-18 15:00:00,21.92,21.96,21.88,21.95,294800.0,16.8576,16.8883,16.8268,16.8806,294800.0
2004-05-18 15:30:00,21.94,21.95,21.88,21.88,409800.0,16.8729,16.8806,16.8268,16.8268,409800.0
2004-05-19 09:30:00,21.88,22.05,21.83,22.05,254800.0,16.8268,16.9575,16.7883,16.9575,254800.0
2004-05-19 10:00:00,22.05,22.15,22.04,22.05,124600.0,16.9575,17.0344,16.9498,16.9575,124600.0
2004-05-19 10:30:00,22.05,22.18,22.05,22.18,90800.0,16.9575,17.0575,16.9575,17.0575,90800.0
2004-05-19 11:00:00,22.17,22.29,22.11,22.28,82600.0,17.0498,17.1421,17.0037,17.1344,82600.0
2004-05-19 11:30:00,22.28,22.29,22.18,22.2,114400.0,17.1344,17.1421,17.0575,17.0729,114400.0
2004-05-19 12:00:00,22.22,22.32,22.2,22.31,105000.0,17.0883,17.1652,17.0729,17.1575,105000.0
2004-05-19 12:30:00,22.31,22.35,22.25,22.26,172800.0,17.1575,17.1883,17.1113,17.119,172800.0
2004-05-19 13:00:00,22.28,22.3,22.25,22.25,77000.0,17.1344,17.1498,17.1113,17.1113,77000.0
2004-05-19 13:30:00,22.24,22.27,22.22,22.27,55800.0,17.1037,17.1267,17.0883,17.1267,55800.0
2004-05-19 14:00:00,22.27,22.27,22.15,22.18,135000.0,17.1267,17.1267,17.0344,17.0575,135000.0
2004-05-19 14:30:00,22.18,22.19,22.08,22.19,207200.0,17.0575,17.0652,16.9806,17.0652,207200.0
2004-05-19 15:00:00,22.21,22.21,22.12,22.17,278600.0,17.0806,17.0806,17.0114,17.0498,278600.0
2004-05-19 15:30:00,22.17,22.17,21.99,21.99,381600.0,17.0498,17.0498,16.9114,16.9114,381600.0
2004-05-20 09:30:00,22.0,22.02,21.86,21.99,59200.0,16.9191,16.9345,16.8114,16.9114,59200.0
2004-05-20 10:00:00,22.0,22.05,21.89,22.0,77200.0,16.9191,16.9575,16.8345,16.9191,77200.0
2004-05-20 10:30:00,22.0,22.02,21.95,21.95,65400.0,16.9191,16.9345,16.8806,16.8806,65400.0
2004-05-20 11:00:00,21.93,22.0,21.93,22.0,63600.0,16.8653,16.9191,16.8653,16.9191,63600.0
2004-05-20 11:30:00,22.02,22.04,22.0,22.04,76800.0,16.9345,16.9498,16.9191,16.9498,76800.0
2004-05-20 12:00:00,22.04,22.06,22.0,22.03,93800.0,16.9498,16.9652,16.9191,16.9422,93800.0
2004-05-20 12:30:00,22.03,22.07,22.02,22.05,95000.0,16.9422,16.9729,16.9345,16.9575,95000.0
2004-05-20 13:00:00,22.05,22.06,22.01,22.02,86200.0,16.9575,16.9652,16.9268,16.9345,86200.0
2004-05-20 13:30:00,22.02,22.07,22.01,22.07,74600.0,16.9345,16.9729,16.9268,16.9729,74600.0
2004-05-20 14:00:00,22.07,22.1,22.01,22.06,184800.0,16.9729,16.996,16.9268,16.9652,184800.0
2004-05-20 14:30:00,22.07,22.07,22.01,22.06,191000.0,16.9729,16.9729,16.9268,16.9652,191000.0
2004-05-20 15:00:00,22.06,22.07,22.02,22.04,157600.0,16.9652,16.9729,16.9345,16.9498,157600.0
2004-05-20 15:30:00,22.04,22.04,22.0,22.0,264400.0,16.9498,16.9498,16.9191,16.9191,264400.0
2004-05-21 09:30:00,22.25,22.27,22.08,22.21,144400.0,17.1113,17.1267,16.9806,17.0806,144400.0
2004-05-21 10:00:00,22.21,22.39,22.21,22.39,160000.0,17.0806,17.219,17.0806,17.219,160000.0
2004-05-21 10:30:00,22.36,22.39,22.29,22.32,159400.0,17.1959,17.219,17.1421,17.1652,159400.0
2004-05-21 11:00:00,22.32,22.38,22.29,22.34,106200.0,17.1652,17.2113,17.1421,17.1806,106200.0
2004-05-21 11:30:00,22.35,22.49,22.33,22.48,82600.0,17.1883,17.2959,17.1729,17.2882,82600.0
2004-05-21 12:00:00,22.48,22.5,22.38,22.45,93600.0,17.2882,17.3036,17.2113,17.2652,93600.0
2004-05-21 12:30:00,22.45,22.45,22.41,22.42,55200.0,17.2652,17.2652,17.2344,17.2421,55200.0
2004-05-21 13:00:00,22.41,22.41,22.27,22.27,117600.0,17.2344,17.2344,17.1267,17.1267,117600.0
2004-05-21 13:30:00,22.27,22.29,22.21,22.25,143000.0,17.1267,17.1421,17.0806,17.1113,143000.0
2004-05-21 14:00:00,22.25,22.26,22.22,22.23,122800.0,17.1113,17.119,17.0883,17.096,122800.0
2004-05-21 14:30:00,22.23,22.23,22.2,22.21,160400.0,17.096,17.096,17.0729,17.0806,160400.0
2004-05-21 15:00:00,22.21,22.25,22.18,22.25,120200.0,17.0806,17.1113,17.0575,17.1113,120200.0
2004-05-21 15:30:00,22.25,22.26,22.15,22.17,263200.0,17.1113,17.119,17.0344,17.0498,263200.0
2004-05-24 09:30:00,22.17,22.3,22.15,22.3,145000.0,17.0498,17.1498,17.0344,17.1498,145000.0
2004-05-24 10:00:00,22.3,22.3,22.2,22.24,114000.0,17.1498,17.1498,17.0729,17.1037,114000.0
2004-05-24 10:30:00,22.24,22.25,22.22,22.23,65800.0,17.1037,17.1113,17.0883,17.096,65800.0
2004-05-24 11:00:00,22.23,22.28,22.18,22.23,111000.0,17.096,17.1344,17.0575,17.096,111000.0
2004-05-24 11:30:00,22.25,22.26,22.21,22.25,33800.0,17.1113,17.119,17.0806,17.1113,33800.0
2004-05-24 12:00:00,22.25,22.29,22.23,22.23,46600.0,17.1113,17.1421,17.096,17.096,46600.0
2004-05-24 12:30:00,22.23,22.25,22.2,22.2,57200.0,17.096,17.1113,17.0729,17.0729,57200.0
2004-05-24 13:00:00,22.19,22.23,22.16,22.18,41400.0,17.0652,17.096,17.0421,17.0575,41400.0
2004-05-24 13:30:00,22.18,22.3,22.16,22.3,40000.0,17.0575,17.1498,17.0421,17.1498,40000.0
2004-05-24 14:00:00,22.29,22.29,22.2,22.24,44000.0,17.1421,17.1421,17.0729,17.1037,44000.0
2004-05-24 14:30:00,22.24,22.32,22.2,22.32,71600.0,17.1037,17.1652,17.0729,17.1652,71600.0
2004-05-24 15:00:00,22.31,22.33,22.25,22.29,80800.0,17.1575,17.1729,17.1113,17.1421,80800.0
2004-05-24 15:30:00,22.28,22.32,22.23,22.27,105400.0,17.1344,17.1652,17.096,17.1267,105400.0
2004-05-25 09:30:00,22.35,22.55,22.35,22.45,196200.0,17.1883,17.3421,17.1883,17.2652,196200.0
2004-05-25 10:00:00,22.44,22.55,22.38,22.54,56200.0,17.2575,17.3421,17.2113,17.3344,56200.0
2004-05-25 10:30:00,22.54,22.56,22.45,22.46,84600.0,17.3344,17.3498,17.2652,17.2728,84600.0
2004-05-25 11:00:00,22.46,22.5,22.43,22.5,125600.0,17.2728,17.3036,17.2498,17.3036,125600.0
2004-05-25 11:30:00,22.5,22.55,22.49,22.53,67600.0,17.3036,17.3421,17.2959,17.3267,67600.0
2004-05-25 12:00:00,22.52,22.6,22.52,22.54,59600.0,17.319,17.3805,17.319,17.3344,59600.0
2004-05-25 12:30:00,22.55,22.65,22.55,22.65,62000.0,17.3421,17.419,17.3421,17.419,62000.0
2004-05-25 13:00:00,22.65,22.75,22.64,22.68,121800.0,17.419,17.4959,17.4113,17.442,121800.0
2004-05-25 13:30:00,22.68,22.88,22.68,22.78,179200.0,17.442,17.5958,17.442,17.5189,179200.0
2004-05-25 14:00:00,22.77,22.77,22.71,22.72,126600.0,17.5113,17.5113,17.4651,17.4728,126600.0
2004-05-25 14:30:00,22.71,22.72,22.66,22.7,76400.0,17.4651,17.4728,17.4267,17.4574,76400.0
2004-05-25 15:00:00,22.7,22.78,22.68,22.77,176400.0,17.4574,17.5189,17.442,17.5113,176400.0
2004-05-25 15:30:00,22.78,22.78,22.73,22.77,175000.0,17.5189,17.5189,17.4805,17.5113,175000.0
2004-05-26 09:30:00,22.8,22.82,22.68,22.74,93600.0,17.5343,17.5497,17.442,17.4882,93600.0
2004-05-26 10:00:00,22.74,22.93,22.69,22.91,135200.0,17.4882,17.6343,17.4497,17.6189,135200.0
2004-05-26 10:30:00,22.91,22.98,22.9,22.97,89600.0,17.6189,17.6728,17.6112,17.6651,89600.0
2004-05-26 11:00:00,22.98,23.0,22.92,22.93,77200.0,17.6728,17.6881,17.6266,17.6343,77200.0
2004-05-26 11:30:00,22.92,22.92,22.88,22.92,71600.0,17.6266,17.6266,17.5958,17.6266,71600.0
2004-05-26 12:00:00,22.92,22.93,22.91,22.93,87200.0,17.6266,17.6343,17.6189,17.6343,87200.0
2004-05-26 12:30:00,22.93,22.93,22.91,22.91,42200.0,17.6343,17.6343,17.6189,17.6189,42200.0
2004-05-26 13:00:00,22.92,22.92,22.89,22.89,38800.0,17.6266,17.6266,17.6035,17.6035,38800.0
2004-05-26 13:30:00,22.89,22.93,22.89,22.89,58000.0,17.6035,17.6343,17.6035,17.6035,58000.0
2004-05-26 14:00:00,22.89,22.89,22.84,22.84,53400.0,17.6035,17.6035,17.5651,17.5651,53400.0
2004-05-26 14:30:00,22.83,22.91,22.83,22.86,53400.0,17.5574,17.6189,17.5574,17.5805,53400.0
2004-05-26 15:00:00,22.86,22.86,22.8,22.82,85200.0,17.5805,17.5805,17.5343,17.5497,85200.0
2004-05-26 15:30:00,22.84,22.93,22.84,22.88,106200.0,17.5651,17.6343,17.5651,17.5958,106200.0
2004-05-27 09:30:00,22.88,22.93,22.78,22.93,301400.0,17.5958,17.6343,17.5189,17.6343,301400.0
2004-05-27 10:00:00,22.93,22.95,22.9,22.95,145000.0,17.6343,17.6497,17.6112,17.6497,145000.0
2004-05-27 10:30:00,22.95,22.95,22.92,22.92,92200.0,17.6497,17.6497,17.6266,17.6266,92200.0
2004-05-27 11:00:00,22.93,22.93,22.84,22.85,59000.0,17.6343,17.6343,17.5651,17.5728,59000.0
2004-05-27 11:30:00,22.85,22.86,22.8,22.8,62200.0,17.5728,17.5805,17.5343,17.5343,62200.0
2004-05-27 12:00:00,22.81,22.81,22.75,22.79,52000.0,17.542,17.542,17.4959,17.5266,52000.0
2004-05-27 12:30:00,22.79,22.8,22.74,22.75,48200.0,17.5266,17.5343,17.4882,17.4959,48200.0
2004-05-27 13:00:00,22.74,22.82,22.74,22.8,63200.0,17.4882,17.5497,17.4882,17.5343,63200.0
2004-05-27 13:30:00,22.79,22.8,22.79,22.8,42600.0,17.5266,17.5343,17.5266,17.5343,42600.0
2004-05-27 14:00:00,22.8,22.87,22.8,22.86,113800.0,17.5343,17.5882,17.5343,17.5805,113800.0
2004-05-27 14:30:00,22.88,22.89,22.82,22.83,123200.0,17.5958,17.6035,17.5497,17.5574,123200.0
2004-05-27 15:00:00,22.85,22.85,22.84,22.85,91600.0,17.5728,17.5728,17.5651,17.5728,91600.0
2004-05-27 15:30:00,22.85,22.85,22.79,22.79,177200.0,17.5728,17.5728,17.5266,17.5266,177200.0
2004-05-28 09:30:00,22.83,22.88,22.75,22.78,762600.0,17.5574,17.5958,17.4959,17.5189,762600.0
2004-05-28 10:00:00,22.8,22.82,22.78,22.8,215600.0,17.5343,17.5497,17.5189,17.5343,215600.0
2004-05-28 10:30:00,22.8,22.82,22.77,22.79,204400.0,17.5343,17.5497,17.5113,17.5266,204400.0
2004-05-28 11:00:00,22.8,22.82,22.8,22.8,162400.0,17.5343,17.5497,17.5343,17.5343,162400.0
2004-05-28 11:30:00,22.81,22.83,22.79,22.8,124200.0,17.542,17.5574,17.5266,17.5343,124200.0
2004-05-28 12:00:00,22.8,22.82,22.77,22.81,137400.0,17.5343,17.5497,17.5113,17.542,137400.0
2004-05-28 12:30:00,22.81,22.83,22.8,22.82,144600.0,17.542,17.5574,17.5343,17.5497,144600.0
2004-05-28 13:00:00,22.83,22.87,22.82,22.86,213600.0,17.5574,17.5882,17.5497,17.5805,213600.0
2004-05-28 13:30:00,22.86,22.86,22.84,22.85,255600.0,17.5805,17.5805,17.5651,17.5728,255600.0
2004-05-28 14:00:00,22.85,22.87,22.85,22.86,257000.0,17.5728,17.5882,17.5728,17.5805,257000.0
2004-05-28 14:30:00,22.86,22.93,22.85,22.9,376200.0,17.5805,17.6343,17.5728,17.6112,376200.0
2004-05-28 15:00:00,22.91,22.92,22.86,22.86,727600.0,17.6189,17.6266,17.5805,17.5805,727600.0
2004-05-28 15:30:00,22.86,22.9,22.84,22.9,739800.0,17.5805,17.6112,17.5651,17.6112,739800.0
2004-06-01 09:30:00,22.9,22.93,22.78,22.85,216800.0,17.6112,17.6343,17.5189,17.5728,216800.0
2004-06-01 10:00:00,22.84,22.84,22.57,22.58,292200.0,17.5651,17.5651,17.3574,17.3651,292200.0
2004-06-01 10:30:00,22.58,22.6,22.56,22.6,124000.0,17.3651,17.3805,17.3498,17.3805,124000.0
2004-06-01 11:00:00,22.6,22.61,22.6,22.6,88000.0,17.3805,17.3882,17.3805,17.3805,88000.0
2004-06-01 11:30:00,22.59,22.59,22.54,22.55,79800.0,17.3728,17.3728,17.3344,17.3421,79800.0
2004-06-01 12:00:00,22.55,22.6,22.55,22.6,99200.0,17.3421,17.3805,17.3421,17.3805,99200.0
2004-06-01 12:30:00,22.6,22.62,22.59,22.61,59400.0,17.3805,17.3959,17.3728,17.3882,59400.0
2004-06-01 13:00:00,22.61,22.68,22.61,22.68,56800.0,17.3882,17.442,17.3882,17.442,56800.0
2004-06-01 13:30:00,22.67,22.67,22.55,22.58,101400.0,17.4343,17.4343,17.3421,17.3651,101400.0
2004-06-01 14:00:00,22.58,22.68,22.57,22.65,150600.0,17.3651,17.442,17.3574,17.419,150600.0
2004-06-01 14:30:00,22.65,22.65,22.5,22.54,180600.0,17.419,17.419,17.3036,17.3344,180600.0
2004-06-01 15:00:00,22.53,22.58,22.52,22.58,57800.0,17.3267,17.3651,17.319,17.3651,57800.0
2004-06-01 15:30:00,22.58,22.7,22.58,22.66,174800.0,17.3651,17.4574,17.3651,17.4267,174800.0
2004-06-02 09:30:00,22.66,22.66,22.55,22.58,185400.0,17.4267,17.4267,17.3421,17.3651,185400.0
2004-06-02 10:00:00,22.57,22.59,22.53,22.57,48400.0,17.3574,17.3728,17.3267,17.3574,48400.0
2004-06-02 10:30:00,22.58,22.67,22.58,22.65,79800.0,17.3651,17.4343,17.3651,17.419,79800.0
2004-06-02 11:00:00,22.65,22.65,22.63,22.64,49200.0,17.419,17.419,17.4036,17.4113,49200.0
2004-06-02 11:30:00,22.64,22.64,22.62,22.63,40400.0,17.4113,17.4113,17.3959,17.4036,40400.0
2004-06-02 12:00:00,22.64,22.64,22.62,22.63,39000.0,17.4113,17.4113,17.3959,17.4036,39000.0
2004-06-02 12:30:00,22.63,22.64,22.55,22.55,42400.0,17.4036,17.4113,17.3421,17.3421,42400.0
2004-06-02 13:00:00,22.56,22.62,22.56,22.61,36600.0,17.3498,17.3959,17.3498,17.3882,36600.0
2004-06-02 13:30:00,22.61,22.64,22.58,22.64,34600.0,17.3882,17.4113,17.3651,17.4113,34600.0
2004-06-02 14:00:00,22.63,22.65,22.61,22.65,74000.0,17.4036,17.419,17.3882,17.419,74000.0
2004-06-02 14:30:00,22.66,22.68,22.62,22.63,102200.0,17.4267,17.442,17.3959,17.4036,102200.0
2004-06-02 15:00:00,22.63,22.7,22.63,22.7,102200.0,17.4036,17.4574,17.4036,17.4574,102200.0
2004-06-02 15:30:00,22.7,22.73,22.65,22.69,209200.0,17.4574,17.4805,17.419,17.4497,209200.0
2004-06-03 09:30:00,22.69,22.69,22.5,22.55,82200.0,17.4497,17.4497,17.3036,17.3421,82200.0
2004-06-03 10:00:00,22.55,22.56,22.46,22.48,87000.0,17.3421,17.3498,17.2728,17.2882,87000.0
2004-06-03 10:30:00,22.48,22.5,22.46,22.5,44000.0,17.2882,17.3036,17.2728,17.3036,44000.0
2004-06-03 11:00:00,22.49,22.55,22.48,22.5,54600.0,17.2959,17.3421,17.2882,17.3036,54600.0
2004-06-03 11:30:00,22.51,22.52,22.5,22.52,36800.0,17.3113,17.319,17.3036,17.319,36800.0
2004-06-03 12:00:00,22.52,22.52,22.5,22.5,25400.0,17.319,17.319,17.3036,17.3036,25400.0
2004-06-03 12:30:00,22.5,22.51,22.5,22.5,46000.0,17.3036,17.3113,17.3036,17.3036,46000.0
2004-06-03 13:00:00,22.51,22.54,22.5,22.53,167400.0,17.3113,17.3344,17.3036,17.3267,167400.0
2004-06-03 13:30:00,22.54,22.55,22.5,22.51,123600.0,17.3344,17.3421,17.3036,17.3113,123600.0
2004-06-03 14:00:00,22.5,22.52,22.49,22.49,111200.0,17.3036,17.319,17.2959,17.2959,111200.0
2004-06-03 14:30:00,22.5,22.53,22.5,22.5,30600.0,17.3036,17.3267,17.3036,17.3036,30600.0
2004-06-03 15:00:00,22.5,22.5,22.42,22.43,96200.0,17.3036,17.3036,17.2421,17.2498,96200.0
2004-06-03 15:30:00,22.43,22.51,22.39,22.4,106000.0,17.2498,17.3113,17.219,17.2267,106000.0
2004-06-04 09:30:00,22.45,22.55,22.45,22.51,235200.0,17.2652,17.3421,17.2652,17.3113,235200.0
2004-06-04 10:00:00,22.5,22.52,22.49,22.5,85200.0,17.3036,17.319,17.2959,17.3036,85200.0
2004-06-04 10:30:00,22.5,22.5,22.4,22.42,96200.0,17.3036,17.3036,17.2267,17.2421,96200.0
2004-06-04 11:00:00,22.42,22.47,22.42,22.47,80600.0,17.2421,17.2805,17.2421,17.2805,80600.0
2004-06-04 11:30:00,22.48,22.49,22.45,22.46,143000.0,17.2882,17.2959,17.2652,17.2728,143000.0
2004-06-04 12:00:00,22.46,22.46,22.4,22.45,88600.0,17.2728,17.2728,17.2267,17.2652,88600.0
2004-06-04 12:30:00,22.45,22.45,22.34,22.35,103200.0,17.2652,17.2652,17.1806,17.1883,103200.0
2004-06-04 13:00:00,22.35,22.35,22.22,22.29,195600.0,17.1883,17.1883,17.0883,17.1421,195600.0
2004-06-04 13:30:00,22.3,22.42,22.3,22.4,111200.0,17.1498,17.2421,17.1498,17.2267,111200.0
2004-06-04 14:00:00,22.4,22.43,22.31,22.31,50400.0,17.2267,17.2498,17.1575,17.1575,50400.0
2004-06-04 14:30:00,22.31,22.31,22.25,22.3,208200.0,17.1575,17.1575,17.1113,17.1498,208200.0
2004-06-04 15:00:00,22.3,22.3,22.23,22.25,267400.0,17.1498,17.1498,17.096,17.1113,267400.0
2004-06-04 15:30:00,22.25,22.3,22.21,22.24,277600.0,17.1113,17.1498,17.0806,17.1037,277600.0
2004-06-07 09:30:00,22.24,22.33,22.24,22.27,165200.0,17.1037,17.1729,17.1037,17.1267,165200.0
2004-06-07 10:00:00,22.27,22.31,22.27,22.3,105000.0,17.1267,17.1575,17.1267,17.1498,105000.0
2004-06-07 10:30:00,22.3,22.38,22.29,22.37,105800.0,17.1498,17.2113,17.1421,17.2036,105800.0
2004-06-07 11:00:00,22.37,22.37,22.33,22.34,104400.0,17.2036,17.2036,17.1729,17.1806,104400.0
2004-06-07 11:30:00,22.34,22.34,22.26,22.32,207600.0,17.1806,17.1806,17.119,17.1652,207600.0
2004-06-07 12:00:00,22.32,22.33,22.29,22.3,54800.0,17.1652,17.1729,17.1421,17.1498,54800.0
2004-06-07 12:30:00,22.3,22.32,22.27,22.3,138200.0,17.1498,17.1652,17.1267,17.1498,138200.0
2004-06-07 13:00:00,22.3,22.3,22.29,22.3,90000.0,17.1498,17.1498,17.1421,17.1498,90000.0
2004-06-07 13:30:00,22.3,22.33,22.29,22.33,111200.0,17.1498,17.1729,17.1421,17.1729,111200.0
2004-06-07 14:00:00,22.32,22.36,22.32,22.36,81600.0,17.1652,17.1959,17.1652,17.1959,81600.0
2004-06-07 14:30:00,22.35,22.45,22.35,22.43,154200.0,17.1883,17.2652,17.1883,17.2498,154200.0
2004-06-07 15:00:00,22.43,22.43,22.39,22.42,160800.0,17.2498,17.2498,17.219,17.2421,160800.0
2004-06-07 15:30:00,22.42,22.43,22.35,22.36,286800.0,17.2421,17.2498,17.1883,17.1959,286800.0
2004-06-08 09:30:00,22.35,22.35,22.13,22.16,266600.0,17.1883,17.1883,17.0191,17.0421,266600.0
2004-06-08 10:00:00,22.16,22.16,22.06,22.14,217000.0,17.0421,17.0421,16.9652,17.0268,217000.0
2004-06-08 10:30:00,22.15,22.23,22.13,22.15,209800.0,17.0344,17.096,17.0191,17.0344,209800.0
2004-06-08 11:00:00,22.15,22.2,22.14,22.2,162200.0,17.0344,17.0729,17.0268,17.0729,162200.0
2004-06-08 11:30:00,22.2,22.22,22.14,22.17,172000.0,17.0729,17.0883,17.0268,17.0498,172000.0
2004-06-08 12:00:00,22.17,22.18,22.07,22.15,360800.0,17.0498,17.0575,16.9729,17.0344,360800.0
2004-06-08 12:30:00,22.16,22.2,22.15,22.18,221200.0,17.0421,17.0729,17.0344,17.0575,221200.0
2004-06-08 13:00:00,22.18,22.23,22.18,22.23,224600.0,17.0575,17.096,17.0575,17.096,224600.0
2004-06-08 13:30:00,22.23,22.33,22.23,22.29,273000.0,17.096,17.1729,17.096,17.1421,273000.0
2004-06-08 14:00:00,22.29,22.31,22.23,22.28,173600.0,17.1421,17.1575,17.096,17.1344,173600.0
2004-06-08 14:30:00,22.28,22.34,22.28,22.34,186000.0,17.1344,17.1806,17.1344,17.1806,186000.0
2004-06-08 15:00:00,22.34,22.34,22.3,22.3,208200.0,17.1806,17.1806,17.1498,17.1498,208200.0
2004-06-08 15:30:00,22.3,22.4,22.3,22.32,434600.0,17.1498,17.2267,17.1498,17.1652,434600.0
2004-06-09 09:30:00,22.25,22.66,22.25,22.66,4032800.0,17.1113,17.4267,17.1113,17.4267,4032800.0
2004-06-09 10:00:00,22.66,22.73,22.61,22.71,1091400.0,17.4267,17.4805,17.3882,17.4651,1091400.0
2004-06-09 10:30:00,22.71,22.92,22.71,22.9,959000.0,17.4651,17.6266,17.4651,17.6112,959000.0
2004-06-09 11:00:00,22.9,22.99,22.5,22.93,883800.0,17.6112,17.6804,17.3036,17.6343,883800.0
2004-06-09 11:30:00,22.93,23.08,22.92,23.02,503200.0,17.6343,17.7497,17.6266,17.7035,503200.0
2004-06-09 12:00:00,23.03,23.14,23.02,23.08,528200.0,17.7112,17.7958,17.7035,17.7497,528200.0
2004-06-09 12:30:00,23.08,23.23,23.07,23.15,475000.0,17.7497,17.865,17.742,17.8035,475000.0
2004-06-09 13:00:00,23.15,23.17,23.08,23.15,303800.0,17.8035,17.8189,17.7497,17.8035,303800.0
2004-06-09 13:30:00,23.15,23.24,23.15,23.19,355000.0,17.8035,17.8727,17.8035,17.8343,355000.0
2004-06-09 14:00:00,23.18,23.22,23.14,23.15,443600.0,17.8266,17.8573,17.7958,17.8035,443600.0
2004-06-09 14:30:00,23.15,23.26,23.15,23.2,491000.0,17.8035,17.8881,17.8035,17.8419,491000.0
2004-06-09 15:00:00,23.21,23.4,23.21,23.3,791800.0,17.8496,17.9958,17.8496,17.9188,791800.0
2004-06-09 15:30:00,23.3,23.35,23.18,23.18,770400.0,17.9188,17.9573,17.8266,17.8266,770400.0
2004-06-10 09:30:00,23.28,23.29,23.13,23.16,401000.0,17.9035,17.9112,17.7881,17.8112,401000.0
2004-06-10 10:00:00,23.16,23.19,23.04,23.08,592200.0,17.8112,17.8343,17.7189,17.7497,592200.0
2004-06-10 10:30:00,23.08,23.16,23.08,23.15,156400.0,17.7497,17.8112,17.7497,17.8035,156400.0
2004-06-10 11:00:00,23.15,23.18,23.15,23.18,124400.0,17.8035,17.8266,17.8035,17.8266,124400.0
2004-06-10 11:30:00,23.18,23.22,23.18,23.22,149400.0,17.8266,17.8573,17.8266,17.8573,149400.0
2004-06-10 12:00:00,23.22,23.29,23.2,23.2,196400.0,17.8573,17.9112,17.8419,17.8419,196400.0
2004-06-10 12:30:00,23.2,23.26,23.2,23.24,142400.0,17.8419,17.8881,17.8419,17.8727,142400.0
2004-06-10 13:00:00,23.24,23.36,23.24,23.35,99400.0,17.8727,17.965,17.8727,17.9573,99400.0
2004-06-10 13:30:00,23.35,23.41,23.31,23.32,118400.0,17.9573,18.0034,17.9265,17.9342,118400.0
2004-06-10 14:00:00,23.32,23.33,23.25,23.28,259400.0,17.9342,17.9419,17.8804,17.9035,259400.0
2004-06-10 14:30:00,23.28,23.28,23.23,23.25,225600.0,17.9035,17.9035,17.865,17.8804,225600.0
2004-06-10 15:00:00,23.24,23.27,23.22,23.27,439400.0,17.8727,17.8958,17.8573,17.8958,439400.0
2004-06-10 15:30:00,23.27,23.32,23.26,23.28,273600.0,17.8958,17.9342,17.8881,17.9035,273600.0
2004-06-14 09:30:00,23.3,23.35,23.22,23.24,116600.0,17.9188,17.9573,17.8573,17.8727,116600.0
2004-06-14 10:00:00,23.23,23.33,23.23,23.31,395200.0,17.865,17.9419,17.865,17.9265,395200.0
2004-06-14 10:30:00,23.31,23.38,23.28,23.38,154000.0,17.9265,17.9804,17.9035,17.9804,154000.0
2004-06-14 11:00:00,23.38,23.49,23.38,23.48,266800.0,17.9804,18.065,17.9804,18.0573,266800.0
2004-06-14 11:30:00,23.48,23.58,23.45,23.5,406800.0,18.0573,18.1342,18.0342,18.0727,406800.0
2004-06-14 12:00:00,23.5,23.55,23.5,23.52,258000.0,18.0727,18.1111,18.0727,18.088,258000.0
2004-06-14 12:30:00,23.52,23.52,23.5,23.5,146200.0,18.088,18.088,18.0727,18.0727,146200.0
2004-06-14 13:00:00,23.5,23.52,23.5,23.5,293000.0,18.0727,18.088,18.0727,18.0727,293000.0
2004-06-14 13:30:00,23.5,23.55,23.5,23.51,96400.0,18.0727,18.1111,18.0727,18.0803,96400.0
2004-06-14 14:00:00,23.52,23.57,23.5,23.56,145800.0,18.088,18.1265,18.0727,18.1188,145800.0
2004-06-14 14:30:00,23.56,23.6,23.53,23.55,434000.0,18.1188,18.1496,18.0957,18.1111,434000.0
2004-06-14 15:00:00,23.55,23.56,23.44,23.5,288800.0,18.1111,18.1188,18.0265,18.0727,288800.0
2004-06-14 15:30:00,23.5,23.58,23.5,23.55,444200.0,18.0727,18.1342,18.0727,18.1111,444200.0
2004-06-15 09:30:00,23.64,23.71,23.54,23.55,157400.0,18.1803,18.2342,18.1034,18.1111,157400.0
2004-06-15 10:00:00,23.54,23.58,23.5,23.58,162200.0,18.1034,18.1342,18.0727,18.1342,162200.0
2004-06-15 10:30:00,23.58,23.63,23.58,23.59,154200.0,18.1342,18.1726,18.1342,18.1419,154200.0
2004-06-15 11:00:00,23.58,23.66,23.58,23.66,163800.0,18.1342,18.1957,18.1342,18.1957,163800.0
2004-06-15 11:30:00,23.66,23.74,23.66,23.69,120800.0,18.1957,18.2572,18.1957,18.2188,120800.0
2004-06-15 12:00:00,23.7,23.78,23.7,23.75,80400.0,18.2265,18.288,18.2265,18.2649,80400.0
2004-06-15 12:30:00,23.75,23.85,23.75,23.84,133600.0,18.2649,18.3418,18.2649,18.3341,133600.0
2004-06-15 13:00:00,23.84,23.92,23.8,23.82,131000.0,18.3341,18.3957,18.3034,18.3188,131000.0
2004-06-15 13:30:00,23.83,23.91,23.77,23.85,149000.0,18.3264,18.388,18.2803,18.3418,149000.0
2004-06-15 14:00:00,23.86,23.91,23.83,23.85,164600.0,18.3495,18.388,18.3264,18.3418,164600.0
2004-06-15 14:30:00,23.86,23.88,23.81,23.86,389200.0,18.3495,18.3649,18.3111,18.3495,389200.0
2004-06-15 15:00:00,23.86,23.88,23.77,23.77,330400.0,18.3495,18.3649,18.2803,18.2803,330400.0
2004-06-15 15:30:00,23.78,23.9,23.77,23.89,459200.0,18.288,18.3803,18.2803,18.3726,459200.0
2004-06-16 09:30:00,24.08,24.08,23.88,23.89,234200.0,18.5187,18.5187,18.3649,18.3726,234200.0
2004-06-16 10:00:00,23.89,23.93,23.76,23.83,140200.0,18.3726,18.4033,18.2726,18.3264,140200.0
2004-06-16 10:30:00,23.85,23.86,23.73,23.73,123800.0,18.3418,18.3495,18.2495,18.2495,123800.0
2004-06-16 11:00:00,23.73,23.75,23.73,23.73,78600.0,18.2495,18.2649,18.2495,18.2495,78600.0
2004-06-16 11:30:00,23.71,23.74,23.66,23.71,136800.0,18.2342,18.2572,18.1957,18.2342,136800.0
2004-06-16 12:00:00,23.71,23.72,23.68,23.7,63200.0,18.2342,18.2418,18.2111,18.2265,63200.0
2004-06-16 12:30:00,23.7,23.73,23.7,23.72,60400.0,18.2265,18.2495,18.2265,18.2418,60400.0
2004-06-16 13:00:00,23.72,23.72,23.7,23.7,66200.0,18.2418,18.2418,18.2265,18.2265,66200.0
2004-06-16 13:30:00,23.7,23.74,23.7,23.72,132200.0,18.2265,18.2572,18.2265,18.2418,132200.0
2004-06-16 14:00:00,23.72,23.76,23.72,23.76,62000.0,18.2418,18.2726,18.2418,18.2726,62000.0
2004-06-16 14:30:00,23.76,23.84,23.76,23.84,130400.0,18.2726,18.3341,18.2726,18.3341,130400.0
2004-06-16 15:00:00,23.85,23.88,23.75,23.75,136200.0,18.3418,18.3649,18.2649,18.2649,136200.0
2004-06-16 15:30:00,23.75,23.91,23.74,23.9,298400.0,18.2649,18.388,18.2572,18.3803,298400.0
2004-06-17 09:30:00,23.9,23.91,23.74,23.74,166600.0,18.3803,18.388,18.2572,18.2572,166600.0
2004-06-17 10:00:00,23.75,23.78,23.65,23.68,146400.0,18.2649,18.288,18.188,18.2111,146400.0
2004-06-17 10:30:00,23.66,23.66,23.57,23.63,121800.0,18.1957,18.1957,18.1265,18.1726,121800.0
2004-06-17 11:00:00,23.63,23.71,23.6,23.71,86000.0,18.1726,18.2342,18.1496,18.2342,86000.0
2004-06-17 11:30:00,23.71,23.8,23.7,23.8,143400.0,18.2342,18.3034,18.2265,18.3034,143400.0
2004-06-17 12:00:00,23.79,23.82,23.75,23.79,118400.0,18.2957,18.3188,18.2649,18.2957,118400.0
2004-06-17 12:30:00,23.79,23.85,23.78,23.8,70400.0,18.2957,18.3418,18.288,18.3034,70400.0
2004-06-17 13:00:00,23.78,23.79,23.7,23.75,104800.0,18.288,18.2957,18.2265,18.2649,104800.0
2004-06-17 13:30:00,23.75,23.78,23.73,23.75,65000.0,18.2649,18.288,18.2495,18.2649,65000.0
2004-06-17 14:00:00,23.74,23.79,23.72,23.75,95800.0,18.2572,18.2957,18.2418,18.2649,95800.0
2004-06-17 14:30:00,23.75,23.78,23.74,23.77,57400.0,18.2649,18.288,18.2572,18.2803,57400.0
2004-06-17 15:00:00,23.76,23.86,23.75,23.86,124600.0,18.2726,18.3495,18.2649,18.3495,124600.0
2004-06-17 15:30:00,23.86,23.9,23.83,23.85,303800.0,18.3495,18.3803,18.3264,18.3418,303800.0
2004-06-18 09:30:00,23.69,23.78,23.6,23.66,179200.0,18.2188,18.288,18.1496,18.1957,179200.0
2004-06-18 10:00:00,23.57,23.66,23.57,23.63,148200.0,18.1265,18.1957,18.1265,18.1726,148200.0
2004-06-18 10:30:00,23.63,23.68,23.63,23.65,55800.0,18.1726,18.2111,18.1726,18.188,55800.0
2004-06-18 11:00:00,23.65,23.68,23.64,23.67,52200.0,18.188,18.2111,18.1803,18.2034,52200.0
2004-06-18 11:30:00,23.66,23.67,23.64,23.64,87000.0,18.1957,18.2034,18.1803,18.1803,87000.0
2004-06-18 12:00:00,23.64,23.65,23.63,23.65,62400.0,18.1803,18.188,18.1726,18.188,62400.0
2004-06-18 12:30:00,23.65,23.65,23.61,23.62,41600.0,18.188,18.188,18.1573,18.1649,41600.0
2004-06-18 13:00:00,23.62,23.63,23.55,23.56,228400.0,18.1649,18.1726,18.1111,18.1188,228400.0
2004-06-18 13:30:00,23.58,23.59,23.53,23.54,91800.0,18.1342,18.1419,18.0957,18.1034,91800.0
2004-06-18 14:00:00,23.53,23.59,23.5,23.59,147000.0,18.0957,18.1419,18.0727,18.1419,147000.0
2004-06-18 14:30:00,23.59,23.6,23.51,23.52,117600.0,18.1419,18.1496,18.0803,18.088,117600.0
2004-06-18 15:00:00,23.53,23.53,23.49,23.51,136000.0,18.0957,18.0957,18.065,18.0803,136000.0
2004-06-18 15:30:00,23.52,23.57,23.5,23.56,278800.0,18.088,18.1265,18.0727,18.1188,278800.0
2004-06-21 09:30:00,23.68,23.73,23.56,23.6,117000.0,18.2111,18.2495,18.1188,18.1496,117000.0
2004-06-21 10:00:00,23.61,23.67,23.61,23.65,118000.0,18.1573,18.2034,18.1573,18.188,118000.0
2004-06-21 10:30:00,23.64,23.68,23.61,23.65,230200.0,18.1803,18.2111,18.1573,18.188,230200.0
2004-06-21 11:00:00,23.64,23.65,23.55,23.63,51400.0,18.1803,18.188,18.1111,18.1726,51400.0
2004-06-21 11:30:00,23.63,23.63,23.53,23.54,35200.0,18.1726,18.1726,18.0957,18.1034,35200.0
2004-06-21 12:00:00,23.53,23.57,23.53,23.57,46400.0,18.0957,18.1265,18.0957,18.1265,46400.0
2004-06-21 12:30:00,23.56,23.6,23.55,23.6,59000.0,18.1188,18.1496,18.1111,18.1496,59000.0
2004-06-21 13:00:00,23.6,23.65,23.59,23.63,88200.0,18.1496,18.188,18.1419,18.1726,88200.0
2004-06-21 13:30:00,23.61,23.63,23.54,23.54,33600.0,18.1573,18.1726,18.1034,18.1034,33600.0
2004-06-21 14:00:00,23.56,23.6,23.55,23.59,71400.0,18.1188,18.1496,18.1111,18.1419,71400.0
2004-06-21 14:30:00,23.6,23.6,23.53,23.55,97200.0,18.1496,18.1496,18.0957,18.1111,97200.0
2004-06-21 15:00:00,23.55,23.56,23.45,23.49,136200.0,18.1111,18.1188,18.0342,18.065,136200.0
2004-06-21 15:30:00,23.49,23.54,23.46,23.53,174600.0,18.065,18.1034,18.0419,18.0957,174600.0
2004-06-22 09:30:00,23.53,23.57,23.5,23.55,325400.0,18.0957,18.1265,18.0727,18.1111,325400.0
2004-06-22 10:00:00,23.55,23.56,23.48,23.53,276800.0,18.1111,18.1188,18.0573,18.0957,276800.0
2004-06-22 10:30:00,23.53,23.58,23.53,23.53,188600.0,18.0957,18.1342,18.0957,18.0957,188600.0
2004-06-22 11:00:00,23.53,23.56,23.5,23.51,162000.0,18.0957,18.1188,18.0727,18.0803,162000.0
2004-06-22 11:30:00,23.52,23.52,23.47,23.52,222000.0,18.088,18.088,18.0496,18.088,222000.0
2004-06-22 12:00:00,23.53,23.55,23.5,23.52,117800.0,18.0957,18.1111,18.0727,18.088,117800.0
2004-06-22 12:30:00,23.53,23.53,23.52,23.52,190800.0,18.0957,18.0957,18.088,18.088,190800.0
2004-06-22 13:00:00,23.52,23.53,23.52,23.53,209400.0,18.088,18.0957,18.088,18.0957,209400.0
2004-06-22 13:30:00,23.53,23.55,23.53,23.53,162000.0,18.0957,18.1111,18.0957,18.0957,162000.0
2004-06-22 14:00:00,23.53,23.56,23.52,23.55,173400.0,18.0957,18.1188,18.088,18.1111,173400.0
2004-06-22 14:30:00,23.55,23.6,23.54,23.57,397000.0,18.1111,18.1496,18.1034,18.1265,397000.0
2004-06-22 15:00:00,23.56,23.67,23.53,23.58,490200.0,18.1188,18.2034,18.0957,18.1342,490200.0
2004-06-22 15:30:00,23.58,23.68,23.56,23.62,170000.0,18.1342,18.2111,18.1188,18.1649,170000.0
2004-06-23 09:30:00,23.58,23.6,23.48,23.56,200200.0,18.1342,18.1496,18.0573,18.1188,200200.0
2004-06-23 10:00:00,23.56,23.57,23.54,23.54,144400.0,18.1188,18.1265,18.1034,18.1034,144400.0
2004-06-23 10:30:00,23.53,23.57,23.46,23.5,277600.0,18.0957,18.1265,18.0419,18.0727,277600.0
2004-06-23 11:00:00,23.5,23.5,23.46,23.49,87400.0,18.0727,18.0727,18.0419,18.065,87400.0
2004-06-23 11:30:00,23.49,23.54,23.49,23.5,62400.0,18.065,18.1034,18.065,18.0727,62400.0
2004-06-23 12:00:00,23.5,23.53,23.5,23.51,68600.0,18.0727,18.0957,18.0727,18.0803,68600.0
2004-06-23 12:30:00,23.52,23.55,23.52,23.52,100000.0,18.088,18.1111,18.088,18.088,100000.0
2004-06-23 13:00:00,23.52,23.59,23.5,23.53,66600.0,18.088,18.1419,18.0727,18.0957,66600.0
2004-06-23 13:30:00,23.53,23.55,23.53,23.53,129000.0,18.0957,18.1111,18.0957,18.0957,129000.0
2004-06-23 14:00:00,23.53,23.57,23.5,23.52,79200.0,18.0957,18.1265,18.0727,18.088,79200.0
2004-06-23 14:30:00,23.5,23.56,23.5,23.56,72400.0,18.0727,18.1188,18.0727,18.1188,72400.0
2004-06-23 15:00:00,23.56,23.7,23.55,23.58,181200.0,18.1188,18.2265,18.1111,18.1342,181200.0
2004-06-23 15:30:00,23.59,23.71,23.55,23.63,179200.0,18.1419,18.2342,18.1111,18.1726,179200.0
2004-06-24 09:30:00,23.64,23.7,23.54,23.7,86400.0,18.1803,18.2265,18.1034,18.2265,86400.0
2004-06-24 10:00:00,23.7,23.73,23.66,23.67,58600.0,18.2265,18.2495,18.1957,18.2034,58600.0
2004-06-24 10:30:00,23.66,23.68,23.62,23.62,45200.0,18.1957,18.2111,18.1649,18.1649,45200.0
2004-06-24 11:00:00,23.62,23.63,23.59,23.62,38200.0,18.1649,18.1726,18.1419,18.1649,38200.0
2004-06-24 11:30:00,23.62,23.65,23.58,23.6,22400.0,18.1649,18.188,18.1342,18.1496,22400.0
2004-06-24 12:00:00,23.6,23.6,23.42,23.45,151800.0,18.1496,18.1496,18.0111,18.0342,151800.0
2004-06-24 12:30:00,23.45,23.5,23.45,23.48,90400.0,18.0342,18.0727,18.0342,18.0573,90400.0
2004-06-24 13:00:00,23.48,23.52,23.48,23.48,95000.0,18.0573,18.088,18.0573,18.0573,95000.0
2004-06-24 13:30:00,23.47,23.47,23.4,23.43,132200.0,18.0496,18.0496,17.9958,18.0188,132200.0
2004-06-24 14:00:00,23.43,23.5,23.41,23.42,126600.0,18.0188,18.0727,18.0034,18.0111,126600.0
2004-06-24 14:30:00,23.42,23.55,23.42,23.49,114000.0,18.0111,18.1111,18.0111,18.065,114000.0
2004-06-24 15:00:00,23.49,23.55,23.46,23.55,110400.0,18.065,18.1111,18.0419,18.1111,110400.0
2004-06-24 15:30:00,23.55,23.55,23.5,23.53,129000.0,18.1111,18.1111,18.0727,18.0957,129000.0
2004-06-25 09:30:00,23.61,23.83,23.55,23.78,203600.0,18.1573,18.3264,18.1111,18.288,203600.0
2004-06-25 10:00:00,23.79,23.92,23.79,23.82,223000.0,18.2957,18.3957,18.2957,18.3188,223000.0
2004-06-25 10:30:00,23.82,23.88,23.77,23.78,96400.0,18.3188,18.3649,18.2803,18.288,96400.0
2004-06-25 11:00:00,23.78,23.78,23.69,23.72,89200.0,18.288,18.288,18.2188,18.2418,89200.0
2004-06-25 11:30:00,23.72,23.75,23.66,23.66,47800.0,18.2418,18.2649,18.1957,18.1957,47800.0
2004-06-25 12:00:00,23.66,23.72,23.63,23.7,86400.0,18.1957,18.2418,18.1726,18.2265,86400.0
2004-06-25 12:30:00,23.71,23.72,23.61,23.62,56600.0,18.2342,18.2418,18.1573,18.1649,56600.0
2004-06-25 13:00:00,23.62,23.64,23.58,23.61,52400.0,18.1649,18.1803,18.1342,18.1573,52400.0
2004-06-25 13:30:00,23.6,23.64,23.59,23.61,134800.0,18.1496,18.1803,18.1419,18.1573,134800.0
2004-06-25 14:00:00,23.61,23.61,23.48,23.5,36800.0,18.1573,18.1573,18.0573,18.0727,36800.0
2004-06-25 14:30:00,23.49,23.55,23.48,23.5,74200.0,18.065,18.1111,18.0573,18.0727,74200.0
2004-06-25 15:00:00,23.5,23.55,23.49,23.55,120800.0,18.0727,18.1111,18.065,18.1111,120800.0
2004-06-25 15:30:00,23.55,23.57,23.51,23.57,84200.0,18.1111,18.1265,18.0803,18.1265,84200.0
2004-06-28 09:30:00,23.55,23.76,23.55,23.7,118000.0,18.1111,18.2726,18.1111,18.2265,118000.0
2004-06-28 10:00:00,23.7,23.85,23.7,23.82,108400.0,18.2265,18.3418,18.2265,18.3188,108400.0
2004-06-28 10:30:00,23.82,23.83,23.73,23.77,128800.0,18.3188,18.3264,18.2495,18.2803,128800.0
2004-06-28 11:00:00,23.77,23.84,23.74,23.82,86400.0,18.2803,18.3341,18.2572,18.3188,86400.0
2004-06-28 11:30:00,23.82,23.89,23.79,23.87,179800.0,18.3188,18.3726,18.2957,18.3572,179800.0
2004-06-28 12:00:00,23.89,23.96,23.87,23.93,58800.0,18.3726,18.4264,18.3572,18.4033,58800.0
2004-06-28 12:30:00,23.93,23.94,23.9,23.9,60800.0,18.4033,18.411,18.3803,18.3803,60800.0
2004-06-28 13:00:00,23.89,23.93,23.88,23.93,48600.0,18.3726,18.4033,18.3649,18.4033,48600.0
2004-06-28 13:30:00,23.93,23.93,23.85,23.92,108400.0,18.4033,18.4033,18.3418,18.3957,108400.0
2004-06-28 14:00:00,23.92,23.94,23.89,23.89,105400.0,18.3957,18.411,18.3726,18.3726,105400.0
2004-06-28 14:30:00,23.9,23.92,23.88,23.92,122400.0,18.3803,18.3957,18.3649,18.3957,122400.0
2004-06-28 15:00:00,23.92,23.92,23.87,23.91,155200.0,18.3957,18.3957,18.3572,18.388,155200.0
2004-06-28 15:30:00,23.91,24.03,23.91,23.91,241600.0,18.388,18.4803,18.388,18.388,241600.0
2004-06-29 09:30:00,23.93,23.94,23.81,23.93,82200.0,18.4033,18.411,18.3111,18.4033,82200.0
2004-06-29 10:00:00,23.95,24.0,23.91,23.93,94200.0,18.4187,18.4572,18.388,18.4033,94200.0
2004-06-29 10:30:00,23.94,23.98,23.92,23.94,62600.0,18.411,18.4418,18.3957,18.411,62600.0
2004-06-29 11:00:00,23.94,23.96,23.93,23.94,44200.0,18.411,18.4264,18.4033,18.411,44200.0
2004-06-29 11:30:00,23.93,23.95,23.9,23.94,74600.0,18.4033,18.4187,18.3803,18.411,74600.0
2004-06-29 12:00:00,23.95,24.0,23.95,23.99,37000.0,18.4187,18.4572,18.4187,18.4495,37000.0
2004-06-29 12:30:00,24.0,24.0,23.9,23.92,50400.0,18.4572,18.4572,18.3803,18.3957,50400.0
2004-06-29 13:00:00,23.93,23.98,23.93,23.96,77400.0,18.4033,18.4418,18.4033,18.4264,77400.0
2004-06-29 13:30:00,23.96,23.98,23.93,23.98,34800.0,18.4264,18.4418,18.4033,18.4418,34800.0
2004-06-29 14:00:00,23.98,24.0,23.95,23.95,91800.0,18.4418,18.4572,18.4187,18.4187,91800.0
2004-06-29 14:30:00,23.95,24.12,23.95,24.05,127600.0,18.4187,18.5495,18.4187,18.4956,127600.0
2004-06-29 15:00:00,24.04,24.05,23.98,24.03,168200.0,18.4879,18.4956,18.4418,18.4803,168200.0
2004-06-29 15:30:00,24.04,24.1,24.0,24.05,182600.0,18.4879,18.5341,18.4572,18.4956,182600.0
2004-06-30 09:30:00,24.15,24.38,24.13,24.36,171800.0,18.5725,18.7494,18.5572,18.734,171800.0
2004-06-30 10:00:00,24.34,24.5,24.27,24.34,286400.0,18.7187,18.8417,18.6648,18.7187,286400.0
2004-06-30 10:30:00,24.35,24.35,24.2,24.27,87200.0,18.7263,18.7263,18.611,18.6648,87200.0
2004-06-30 11:00:00,24.28,24.28,24.25,24.25,48200.0,18.6725,18.6725,18.6494,18.6494,48200.0
2004-06-30 11:30:00,24.25,24.3,24.24,24.29,115000.0,18.6494,18.6879,18.6418,18.6802,115000.0
2004-06-30 12:00:00,24.29,24.29,24.24,24.27,94600.0,18.6802,18.6802,18.6418,18.6648,94600.0
2004-06-30 12:30:00,24.27,24.43,24.27,24.38,177200.0,18.6648,18.7879,18.6648,18.7494,177200.0
2004-06-30 13:00:00,24.38,24.38,24.35,24.36,70200.0,18.7494,18.7494,18.7263,18.734,70200.0
2004-06-30 13:30:00,24.36,24.38,24.25,24.28,138600.0,18.734,18.7494,18.6494,18.6725,138600.0
2004-06-30 14:00:00,24.28,24.45,24.27,24.39,192600.0,18.6725,18.8033,18.6648,18.7571,192600.0
2004-06-30 14:30:00,24.39,24.41,24.36,24.38,108400.0,18.7571,18.7725,18.734,18.7494,108400.0
2004-06-30 15:00:00,24.38,24.45,24.35,24.45,156000.0,18.7494,18.8033,18.7263,18.8033,156000.0
2004-06-30 15:30:00,24.45,24.45,24.38,24.44,177400.0,18.8033,18.8033,18.7494,18.7956,177400.0
2004-07-01 09:30:00,24.38,24.54,24.36,24.5,121400.0,18.7494,18.8725,18.734,18.8417,121400.0
2004-07-01 10:00:00,24.5,24.57,24.46,24.48,76000.0,18.8417,18.8955,18.8109,18.8263,76000.0
2004-07-01 10:30:00,24.47,24.5,24.38,24.43,69400.0,18.8186,18.8417,18.7494,18.7879,69400.0
2004-07-01 11:00:00,24.43,24.43,24.13,24.21,110400.0,18.7879,18.7879,18.5572,18.6187,110400.0
2004-07-01 11:30:00,24.2,24.25,24.16,24.18,78400.0,18.611,18.6494,18.5802,18.5956,78400.0
2004-07-01 12:00:00,24.18,24.23,24.17,24.17,41600.0,18.5956,18.6341,18.5879,18.5879,41600.0
2004-07-01 12:30:00,24.17,24.22,24.17,24.22,39800.0,18.5879,18.6264,18.5879,18.6264,39800.0
2004-07-01 13:00:00,24.21,24.23,24.06,24.06,82400.0,18.6187,18.6341,18.5033,18.5033,82400.0
2004-07-01 13:30:00,24.05,24.13,24.03,24.05,118400.0,18.4956,18.5572,18.4803,18.4956,118400.0
2004-07-01 14:00:00,24.05,24.13,24.05,24.09,42800.0,18.4956,18.5572,18.4956,18.5264,42800.0
2004-07-01 14:30:00,24.09,24.11,24.03,24.05,139800.0,18.5264,18.5418,18.4803,18.4956,139800.0
2004-07-01 15:00:00,24.05,24.13,24.03,24.11,108600.0,18.4956,18.5572,18.4803,18.5418,108600.0
2004-07-01 15:30:00,24.11,24.27,24.1,24.21,169800.0,18.5418,18.6648,18.5341,18.6187,169800.0
2004-07-02 09:30:00,24.09,24.21,24.0,24.06,62200.0,18.5264,18.6187,18.4572,18.5033,62200.0
2004-07-02 10:00:00,24.06,24.1,24.0,24.07,74600.0,18.5033,18.5341,18.4572,18.511,74600.0
2004-07-02 10:30:00,24.1,24.18,24.1,24.14,63400.0,18.5341,18.5956,18.5341,18.5648,63400.0
2004-07-02 11:00:00,24.14,24.16,24.1,24.13,34800.0,18.5648,18.5802,18.5341,18.5572,34800.0
2004-07-02 11:30:00,24.11,24.24,24.07,24.21,52800.0,18.5418,18.6418,18.511,18.6187,52800.0
2004-07-02 12:00:00,24.2,24.26,24.18,24.21,30200.0,18.611,18.6571,18.5956,18.6187,30200.0
2004-07-02 12:30:00,24.21,24.25,24.2,24.23,31000.0,18.6187,18.6494,18.611,18.6341,31000.0
2004-07-02 13:00:00,24.25,24.26,24.21,24.22,27000.0,18.6494,18.6571,18.6187,18.6264,27000.0
2004-07-02 13:30:00,24.22,24.3,24.22,24.28,62600.0,18.6264,18.6879,18.6264,18.6725,62600.0
2004-07-02 14:00:00,24.27,24.27,24.18,24.24,67000.0,18.6648,18.6648,18.5956,18.6418,67000.0
2004-07-02 14:30:00,24.24,24.26,24.18,24.19,85200.0,18.6418,18.6571,18.5956,18.6033,85200.0
2004-07-02 15:00:00,24.2,24.29,24.2,24.24,73200.0,18.611,18.6802,18.611,18.6418,73200.0
2004-07-02 15:30:00,24.23,24.25,24.16,24.21,99200.0,18.6341,18.6494,18.5802,18.6187,99200.0
2004-07-06 09:30:00,24.1,24.31,24.09,24.29,141800.0,18.5341,18.6956,18.5264,18.6802,141800.0
2004-07-06 10:00:00,24.29,24.38,24.26,24.34,120600.0,18.6802,18.7494,18.6571,18.7187,120600.0
2004-07-06 10:30:00,24.35,24.35,24.21,24.27,117000.0,18.7263,18.7263,18.6187,18.6648,117000.0
2004-07-06 11:00:00,24.27,24.32,24.25,24.3,123800.0,18.6648,18.7033,18.6494,18.6879,123800.0
2004-07-06 11:30:00,24.31,24.35,24.27,24.27,146600.0,18.6956,18.7263,18.6648,18.6648,146600.0
2004-07-06 12:00:00,24.27,24.33,24.24,24.28,146000.0,18.6648,18.711,18.6418,18.6725,146000.0
2004-07-06 12:30:00,24.28,24.29,24.26,24.28,100800.0,18.6725,18.6802,18.6571,18.6725,100800.0
2004-07-06 13:00:00,24.28,24.29,24.26,24.28,104800.0,18.6725,18.6802,18.6571,18.6725,104800.0
2004-07-06 13:30:00,24.28,24.3,24.27,24.29,101200.0,18.6725,18.6879,18.6648,18.6802,101200.0
2004-07-06 14:00:00,24.28,24.3,24.27,24.28,81000.0,18.6725,18.6879,18.6648,18.6725,81000.0
2004-07-06 14:30:00,24.28,24.41,24.28,24.37,122400.0,18.6725,18.7725,18.6725,18.7417,122400.0
2004-07-06 15:00:00,24.36,24.43,24.36,24.41,112600.0,18.734,18.7879,18.734,18.7725,112600.0
2004-07-06 15:30:00,24.4,24.43,24.38,24.38,235600.0,18.7648,18.7879,18.7494,18.7494,235600.0
2004-07-07 09:30:00,24.35,24.43,24.25,24.32,121000.0,18.7263,18.7879,18.6494,18.7033,121000.0
2004-07-07 10:00:00,24.34,24.6,24.34,24.6,209000.0,18.7187,18.9186,18.7187,18.9186,209000.0
2004-07-07 10:30:00,24.6,24.67,24.49,24.53,133000.0,18.9186,18.9724,18.834,18.8648,133000.0
2004-07-07 11:00:00,24.53,24.6,24.5,24.55,112400.0,18.8648,18.9186,18.8417,18.8802,112400.0
2004-07-07 11:30:00,24.55,24.6,24.45,24.55,143600.0,18.8802,18.9186,18.8033,18.8802,143600.0
2004-07-07 12:00:00,24.55,24.58,24.52,24.52,114200.0,18.8802,18.9032,18.8571,18.8571,114200.0
2004-07-07 12:30:00,24.52,24.54,24.5,24.52,69800.0,18.8571,18.8725,18.8417,18.8571,69800.0
2004-07-07 13:00:00,24.52,24.53,24.5,24.5,136600.0,18.8571,18.8648,18.8417,18.8417,136600.0
2004-07-07 13:30:00,24.5,24.51,24.48,24.5,258400.0,18.8417,18.8494,18.8263,18.8417,258400.0
2004-07-07 14:00:00,24.5,24.5,24.43,24.48,132400.0,18.8417,18.8417,18.7879,18.8263,132400.0
2004-07-07 14:30:00,24.48,24.49,24.42,24.43,126400.0,18.8263,18.834,18.7802,18.7879,126400.0
2004-07-07 15:00:00,24.43,24.49,24.41,24.42,138000.0,18.7879,18.834,18.7725,18.7802,138000.0
2004-07-07 15:30:00,24.41,24.46,24.34,24.42,206200.0,18.7725,18.8109,18.7187,18.7802,206200.0
2004-07-08 09:30:00,24.3,24.4,24.25,24.37,77800.0,18.6879,18.7648,18.6494,18.7417,77800.0
2004-07-08 10:00:00,24.38,24.48,24.35,24.47,87000.0,18.7494,18.8263,18.7263,18.8186,87000.0
2004-07-08 10:30:00,24.48,24.48,24.38,24.41,90400.0,18.8263,18.8263,18.7494,18.7725,90400.0
2004-07-08 11:00:00,24.41,24.45,24.4,24.44,31200.0,18.7725,18.8033,18.7648,18.7956,31200.0
2004-07-08 11:30:00,24.44,24.49,24.43,24.49,107200.0,18.7956,18.834,18.7879,18.834,107200.0
2004-07-08 12:00:00,24.5,24.5,24.45,24.46,11800.0,18.8417,18.8417,18.8033,18.8109,11800.0
2004-07-08 12:30:00,24.46,24.46,24.44,24.45,7200.0,18.8109,18.8109,18.7956,18.8033,7200.0
2004-07-08 13:00:00,24.45,24.49,24.45,24.49,33000.0,18.8033,18.834,18.8033,18.834,33000.0
2004-07-08 13:30:00,24.49,24.49,24.47,24.47,34600.0,18.834,18.834,18.8186,18.8186,34600.0
2004-07-08 14:00:00,24.47,24.47,24.39,24.39,167200.0,18.8186,18.8186,18.7571,18.7571,167200.0
2004-07-08 14:30:00,24.39,24.42,24.38,24.39,189400.0,18.7571,18.7802,18.7494,18.7571,189400.0
2004-07-08 15:00:00,24.39,24.39,24.31,24.38,170600.0,18.7571,18.7571,18.6956,18.7494,170600.0
2004-07-08 15:30:00,24.37,24.41,24.37,24.38,173800.0,18.7417,18.7725,18.7417,18.7494,173800.0
2004-07-09 09:30:00,24.48,24.63,24.43,24.43,119400.0,18.8263,18.9417,18.7879,18.7879,119400.0
2004-07-09 10:00:00,24.42,24.43,24.38,24.39,84800.0,18.7802,18.7879,18.7494,18.7571,84800.0
2004-07-09 10:30:00,24.38,24.45,24.38,24.42,104400.0,18.7494,18.8033,18.7494,18.7802,104400.0
2004-07-09 11:00:00,24.42,24.42,24.35,24.38,85600.0,18.7802,18.7802,18.7263,18.7494,85600.0
2004-07-09 11:30:00,24.37,24.4,23.38,24.38,105400.0,18.7417,18.7648,17.9804,18.7494,105400.0
2004-07-09 12:00:00,24.38,24.38,24.29,24.3,114800.0,18.7494,18.7494,18.6802,18.6879,114800.0
2004-07-09 12:30:00,24.3,24.31,24.25,24.26,197200.0,18.6879,18.6956,18.6494,18.6571,197200.0
2004-07-09 13:00:00,24.26,24.3,24.25,24.25,96400.0,18.6571,18.6879,18.6494,18.6494,96400.0
2004-07-09 13:30:00,24.25,24.25,24.18,24.23,109000.0,18.6494,18.6494,18.5956,18.6341,109000.0
2004-07-09 14:00:00,24.23,24.25,24.2,24.2,91000.0,18.6341,18.6494,18.611,18.611,91000.0
2004-07-09 14:30:00,24.2,24.22,24.14,24.2,122600.0,18.611,18.6264,18.5648,18.611,122600.0
2004-07-09 15:00:00,24.19,24.25,24.17,24.25,115800.0,18.6033,18.6494,18.5879,18.6494,115800.0
2004-07-09 15:30:00,24.25,24.3,24.2,24.25,192800.0,18.6494,18.6879,18.611,18.6494,192800.0
2004-07-13 09:30:00,23.98,23.99,23.84,23.93,116000.0,18.4418,18.4495,18.3341,18.4033,116000.0
2004-07-13 10:00:00,23.93,23.95,23.91,23.95,206600.0,18.4033,18.4187,18.388,18.4187,206600.0
2004-07-13 10:30:00,23.94,24.0,23.89,23.95,254400.0,18.411,18.4572,18.3726,18.4187,254400.0
2004-07-13 11:00:00,23.95,23.96,23.93,23.94,91800.0,18.4187,18.4264,18.4033,18.411,91800.0
2004-07-13 11:30:00,23.94,23.95,23.93,23.93,77400.0,18.411,18.4187,18.4033,18.4033,77400.0
2004-07-13 12:00:00,23.93,23.94,23.9,23.92,74200.0,18.4033,18.411,18.3803,18.3957,74200.0
2004-07-13 12:30:00,23.91,23.93,23.87,23.93,63800.0,18.388,18.4033,18.3572,18.4033,63800.0
2004-07-13 13:00:00,23.93,23.93,23.92,23.92,67400.0,18.4033,18.4033,18.3957,18.3957,67400.0
2004-07-13 13:30:00,23.92,23.95,23.9,23.92,67600.0,18.3957,18.4187,18.3803,18.3957,67600.0
2004-07-13 14:00:00,23.92,23.94,23.92,23.93,43600.0,18.3957,18.411,18.3957,18.4033,43600.0
2004-07-13 14:30:00,23.93,23.95,23.91,23.93,318000.0,18.4033,18.4187,18.388,18.4033,318000.0
2004-07-13 15:00:00,23.93,23.93,23.93,23.93,95400.0,18.4033,18.4033,18.4033,18.4033,95400.0
2004-07-13 15:30:00,23.93,23.93,23.9,23.91,449600.0,18.4033,18.4033,18.3803,18.388,449600.0
2004-07-14 09:30:00,23.8,23.91,23.76,23.81,168400.0,18.3034,18.388,18.2726,18.3111,168400.0
2004-07-14 10:00:00,23.81,23.82,23.7,23.81,153000.0,18.3111,18.3188,18.2265,18.3111,153000.0
2004-07-14 10:30:00,23.8,23.87,23.8,23.86,238800.0,18.3034,18.3572,18.3034,18.3495,238800.0
2004-07-14 11:00:00,23.87,23.87,23.71,23.71,70200.0,18.3572,18.3572,18.2342,18.2342,70200.0
2004-07-14 11:30:00,23.71,23.71,23.64,23.69,175200.0,18.2342,18.2342,18.1803,18.2188,175200.0
2004-07-14 12:00:00,23.68,23.7,23.62,23.63,90200.0,18.2111,18.2265,18.1649,18.1726,90200.0
2004-07-14 12:30:00,23.63,23.63,23.53,23.55,138800.0,18.1726,18.1726,18.0957,18.1111,138800.0
2004-07-14 13:00:00,23.55,23.55,23.4,23.43,152400.0,18.1111,18.1111,17.9958,18.0188,152400.0
2004-07-14 13:30:00,23.41,23.5,23.39,23.41,258000.0,18.0034,18.0727,17.9881,18.0034,258000.0
2004-07-14 14:00:00,23.38,23.45,23.34,23.43,209000.0,17.9804,18.0342,17.9496,18.0188,209000.0
2004-07-14 14:30:00,23.43,23.45,23.36,23.39,155600.0,18.0188,18.0342,17.965,17.9881,155600.0
2004-07-14 15:00:00,23.39,23.42,23.33,23.37,173800.0,17.9881,18.0111,17.9419,17.9727,173800.0
2004-07-14 15:30:00,23.38,23.48,23.37,23.43,203800.0,17.9804,18.0573,17.9727,18.0188,203800.0
2004-07-15 09:30:00,23.15,23.21,23.05,23.14,330200.0,17.8035,17.8496,17.7266,17.7958,330200.0
2004-07-15 10:00:00,23.14,23.21,23.13,23.21,132600.0,17.7958,17.8496,17.7881,17.8496,132600.0
2004-07-15 10:30:00,23.21,23.34,23.16,23.16,199400.0,17.8496,17.9496,17.8112,17.8112,199400.0
2004-07-15 11:00:00,23.16,23.18,23.14,23.18,141800.0,17.8112,17.8266,17.7958,17.8266,141800.0
2004-07-15 11:30:00,23.18,23.21,23.15,23.18,110200.0,17.8266,17.8496,17.8035,17.8266,110200.0
2004-07-15 12:00:00,23.17,23.2,23.1,23.16,127200.0,17.8189,17.8419,17.765,17.8112,127200.0
2004-07-15 12:30:00,23.16,23.25,23.15,23.25,124200.0,17.8112,17.8804,17.8035,17.8804,124200.0
2004-07-15 13:00:00,23.25,23.26,23.11,23.14,129800.0,17.8804,17.8881,17.7727,17.7958,129800.0
2004-07-15 13:30:00,23.14,23.15,23.1,23.14,105600.0,17.7958,17.8035,17.765,17.7958,105600.0
2004-07-15 14:00:00,23.14,23.21,23.12,23.21,148400.0,17.7958,17.8496,17.7804,17.8496,148400.0
2004-07-15 14:30:00,23.21,23.24,23.18,23.2,170400.0,17.8496,17.8727,17.8266,17.8419,170400.0
2004-07-15 15:00:00,23.2,23.25,23.14,23.14,147200.0,17.8419,17.8804,17.7958,17.7958,147200.0
2004-07-15 15:30:00,23.14,23.15,23.06,23.11,260200.0,17.7958,17.8035,17.7343,17.7727,260200.0
2004-07-16 09:30:00,23.24,23.34,23.21,23.31,148400.0,17.8727,17.9496,17.8496,17.9265,148400.0
2004-07-16 10:00:00,23.31,23.33,23.18,23.29,161200.0,17.9265,17.9419,17.8266,17.9112,161200.0
2004-07-16 10:30:00,23.29,23.32,23.19,23.2,210200.0,17.9112,17.9342,17.8343,17.8419,210200.0
2004-07-16 11:00:00,23.2,23.25,23.18,23.18,86200.0,17.8419,17.8804,17.8266,17.8266,86200.0
2004-07-16 11:30:00,23.18,23.24,23.18,23.21,133800.0,17.8266,17.8727,17.8266,17.8496,133800.0
2004-07-16 12:00:00,23.21,23.32,23.21,23.3,88600.0,17.8496,17.9342,17.8496,17.9188,88600.0
2004-07-16 12:30:00,23.31,23.34,23.3,23.32,71800.0,17.9265,17.9496,17.9188,17.9342,71800.0
2004-07-16 13:00:00,23.31,23.34,23.3,23.31,37600.0,17.9265,17.9496,17.9188,17.9265,37600.0
2004-07-16 13:30:00,23.31,23.41,23.31,23.37,69800.0,17.9265,18.0034,17.9265,17.9727,69800.0
2004-07-16 14:00:00,23.36,23.38,23.27,23.31,51400.0,17.965,17.9804,17.8958,17.9265,51400.0
2004-07-16 14:30:00,23.31,23.34,23.25,23.25,65800.0,17.9265,17.9496,17.8804,17.8804,65800.0
2004-07-16 15:00:00,23.25,23.31,23.25,23.31,83200.0,17.8804,17.9265,17.8804,17.9265,83200.0
2004-07-16 15:30:00,23.31,23.42,23.29,23.32,271200.0,17.9265,18.0111,17.9112,17.9342,271200.0
2004-07-19 09:30:00,23.35,23.39,23.29,23.35,102600.0,17.9573,17.9881,17.9112,17.9573,102600.0
2004-07-19 10:00:00,23.36,23.36,23.33,23.35,76600.0,17.965,17.965,17.9419,17.9573,76600.0
2004-07-19 10:30:00,23.36,23.39,23.35,23.38,81800.0,17.965,17.9881,17.9573,17.9804,81800.0
2004-07-19 11:00:00,23.38,23.4,23.33,23.33,200200.0,17.9804,17.9958,17.9419,17.9419,200200.0
2004-07-19 11:30:00,23.35,23.36,23.21,23.21,93600.0,17.9573,17.965,17.8496,17.8496,93600.0
2004-07-19 12:00:00,23.21,23.24,23.15,23.18,316400.0,17.8496,17.8727,17.8035,17.8266,316400.0
2004-07-19 12:30:00,23.18,23.18,23.11,23.12,108600.0,17.8266,17.8266,17.7727,17.7804,108600.0
2004-07-19 13:00:00,23.12,23.18,23.06,23.06,166000.0,17.7804,17.8266,17.7343,17.7343,166000.0
2004-07-19 13:30:00,23.06,23.11,23.06,23.09,43400.0,17.7343,17.7727,17.7343,17.7573,43400.0
2004-07-19 14:00:00,23.09,23.18,23.08,23.17,130000.0,17.7573,17.8266,17.7497,17.8189,130000.0
2004-07-19 14:30:00,23.17,23.29,23.15,23.27,223800.0,17.8189,17.9112,17.8035,17.8958,223800.0
2004-07-19 15:00:00,23.27,23.28,23.25,23.28,426600.0,17.8958,17.9035,17.8804,17.9035,426600.0
2004-07-19 15:30:00,23.28,23.33,23.23,23.24,394800.0,17.9035,17.9419,17.865,17.8727,394800.0
2004-07-20 09:30:00,23.23,23.32,23.16,23.31,191200.0,17.865,17.9342,17.8112,17.9265,191200.0
2004-07-20 10:00:00,23.33,23.36,23.22,23.22,241200.0,17.9419,17.965,17.8573,17.8573,241200.0
2004-07-20 10:30:00,23.22,23.24,23.17,23.18,219200.0,17.8573,17.8727,17.8189,17.8266,219200.0
2004-07-20 11:00:00,23.18,23.22,23.18,23.21,116400.0,17.8266,17.8573,17.8266,17.8496,116400.0
2004-07-20 11:30:00,23.21,23.28,23.18,23.25,78800.0,17.8496,17.9035,17.8266,17.8804,78800.0
2004-07-20 12:00:00,23.25,23.25,23.19,23.2,64800.0,17.8804,17.8804,17.8343,17.8419,64800.0
2004-07-20 12:30:00,23.2,23.23,23.18,23.21,43400.0,17.8419,17.865,17.8266,17.8496,43400.0
2004-07-20 13:00:00,23.21,23.23,23.19,23.21,32600.0,17.8496,17.865,17.8343,17.8496,32600.0
2004-07-20 13:30:00,23.21,23.24,23.18,23.23,52400.0,17.8496,17.8727,17.8266,17.865,52400.0
2004-07-20 14:00:00,23.23,23.28,23.23,23.27,41400.0,17.865,17.9035,17.865,17.8958,41400.0
2004-07-20 14:30:00,23.28,23.28,23.16,23.23,181600.0,17.9035,17.9035,17.8112,17.865,181600.0
2004-07-20 15:00:00,23.24,23.3,23.23,23.28,105600.0,17.8727,17.9188,17.865,17.9035,105600.0
2004-07-20 15:30:00,23.28,23.29,23.2,23.25,257800.0,17.9035,17.9112,17.8419,17.8804,257800.0
2004-07-21 09:30:00,23.32,23.33,23.14,23.14,40200.0,17.9342,17.9419,17.7958,17.7958,40200.0
2004-07-21 10:00:00,23.13,23.14,22.75,22.75,197800.0,17.7881,17.7958,17.4959,17.4959,197800.0
2004-07-21 10:30:00,22.75,22.83,22.7,22.79,185600.0,17.4959,17.5574,17.4574,17.5266,185600.0
2004-07-21 11:00:00,22.79,22.85,22.72,22.79,142200.0,17.5266,17.5728,17.4728,17.5266,142200.0
2004-07-21 11:30:00,22.79,22.99,22.77,22.99,99200.0,17.5266,17.6804,17.5113,17.6804,99200.0
2004-07-21 12:00:00,22.98,22.99,22.9,22.9,44400.0,17.6728,17.6804,17.6112,17.6112,44400.0
2004-07-21 12:30:00,22.9,22.9,22.84,22.86,19600.0,17.6112,17.6112,17.5651,17.5805,19600.0
2004-07-21 13:00:00,22.86,22.88,22.75,22.76,66200.0,17.5805,17.5958,17.4959,17.5036,66200.0
2004-07-21 13:30:00,22.75,22.84,22.69,22.83,78200.0,17.4959,17.5651,17.4497,17.5574,78200.0
2004-07-21 14:00:00,22.83,22.85,22.74,22.81,94400.0,17.5574,17.5728,17.4882,17.542,94400.0
2004-07-21 14:30:00,22.81,22.84,22.78,22.8,47000.0,17.542,17.5651,17.5189,17.5343,47000.0
2004-07-21 15:00:00,22.8,22.85,22.75,22.85,87600.0,17.5343,17.5728,17.4959,17.5728,87600.0
2004-07-21 15:30:00,22.85,22.85,22.77,22.78,233000.0,17.5728,17.5728,17.5113,17.5189,233000.0
2004-07-22 09:30:00,22.78,22.78,22.36,22.36,116200.0,17.5189,17.5189,17.1959,17.1959,116200.0
2004-07-22 10:00:00,22.36,22.36,22.21,22.28,123600.0,17.1959,17.1959,17.0806,17.1344,123600.0
2004-07-22 10:30:00,22.29,22.46,22.29,22.4,114600.0,17.1421,17.2728,17.1421,17.2267,114600.0
2004-07-22 11:00:00,22.41,22.44,22.4,22.41,116800.0,17.2344,17.2575,17.2267,17.2344,116800.0
2004-07-22 11:30:00,22.41,22.46,22.38,22.44,50400.0,17.2344,17.2728,17.2113,17.2575,50400.0
2004-07-22 12:00:00,22.44,22.52,22.42,22.5,81400.0,17.2575,17.319,17.2421,17.3036,81400.0
2004-07-22 12:30:00,22.48,22.51,22.45,22.5,62000.0,17.2882,17.3113,17.2652,17.3036,62000.0
2004-07-22 13:00:00,22.5,22.51,22.4,22.42,117400.0,17.3036,17.3113,17.2267,17.2421,117400.0
2004-07-22 13:30:00,22.42,22.43,22.4,22.4,50600.0,17.2421,17.2498,17.2267,17.2267,50600.0
2004-07-22 14:00:00,22.41,22.54,22.41,22.52,80600.0,17.2344,17.3344,17.2344,17.319,80600.0
2004-07-22 14:30:00,22.52,22.59,22.48,22.57,104600.0,17.319,17.3728,17.2882,17.3574,104600.0
2004-07-22 15:00:00,22.58,22.61,22.53,22.57,93400.0,17.3651,17.3882,17.3267,17.3574,93400.0
2004-07-22 15:30:00,22.57,22.6,22.5,22.51,224200.0,17.3574,17.3805,17.3036,17.3113,224200.0
2004-07-23 09:30:00,22.48,22.6,22.4,22.4,100200.0,17.2882,17.3805,17.2267,17.2267,100200.0
2004-07-23 10:00:00,22.39,22.39,22.23,22.23,43400.0,17.219,17.219,17.096,17.096,43400.0
2004-07-23 10:30:00,22.22,22.3,22.21,22.27,80600.0,17.0883,17.1498,17.0806,17.1267,80600.0
2004-07-23 11:00:00,22.25,22.25,22.0,22.0,168600.0,17.1113,17.1113,16.9191,16.9191,168600.0
2004-07-23 11:30:00,21.99,22.04,21.81,21.95,225000.0,16.9114,16.9498,16.773,16.8806,225000.0
2004-07-23 12:00:00,21.95,21.98,21.87,21.89,69200.0,16.8806,16.9037,16.8191,16.8345,69200.0
2004-07-23 12:30:00,21.9,22.02,21.89,22.02,75600.0,16.8422,16.9345,16.8345,16.9345,75600.0
2004-07-23 13:00:00,22.02,22.19,21.98,22.16,92000.0,16.9345,17.0652,16.9037,17.0421,92000.0
2004-07-23 13:30:00,22.16,22.16,22.03,22.05,113400.0,17.0421,17.0421,16.9422,16.9575,113400.0
2004-07-23 14:00:00,22.05,22.11,22.05,22.11,46800.0,16.9575,17.0037,16.9575,17.0037,46800.0
2004-07-23 14:30:00,22.11,22.11,22.04,22.09,64800.0,17.0037,17.0037,16.9498,16.9883,64800.0
2004-07-23 15:00:00,22.08,22.15,21.99,22.15,121200.0,16.9806,17.0344,16.9114,17.0344,121200.0
2004-07-23 15:30:00,22.16,22.23,22.11,22.14,161000.0,17.0421,17.096,17.0037,17.0268,161000.0
2004-07-26 09:30:00,22.25,22.3,22.18,22.21,77000.0,17.1113,17.1498,17.0575,17.0806,77000.0
2004-07-26 10:00:00,22.21,22.23,22.11,22.15,72800.0,17.0806,17.096,17.0037,17.0344,72800.0
2004-07-26 10:30:00,22.16,22.17,22.11,22.11,22800.0,17.0421,17.0498,17.0037,17.0037,22800.0
2004-07-26 11:00:00,22.13,22.15,22.08,22.13,40800.0,17.0191,17.0344,16.9806,17.0191,40800.0
2004-07-26 11:30:00,22.13,22.25,22.11,22.23,46000.0,17.0191,17.1113,17.0037,17.096,46000.0
2004-07-26 12:00:00,22.23,22.23,22.17,22.18,28200.0,17.096,17.096,17.0498,17.0575,28200.0
2004-07-26 12:30:00,22.19,22.22,22.17,22.17,28400.0,17.0652,17.0883,17.0498,17.0498,28400.0
2004-07-26 13:00:00,22.18,22.21,22.11,22.19,20600.0,17.0575,17.0806,17.0037,17.0652,20600.0
2004-07-26 13:30:00,22.19,22.19,22.08,22.09,49000.0,17.0652,17.0652,16.9806,16.9883,49000.0
2004-07-26 14:00:00,22.09,22.1,22.05,22.07,43600.0,16.9883,16.996,16.9575,16.9729,43600.0
2004-07-26 14:30:00,22.08,22.1,22.05,22.06,28600.0,16.9806,16.996,16.9575,16.9652,28600.0
2004-07-26 15:00:00,22.06,22.13,21.98,22.02,87600.0,16.9652,17.0191,16.9037,16.9345,87600.0
2004-07-26 15:30:00,22.03,22.08,21.96,22.07,106800.0,16.9422,16.9806,16.8883,16.9729,106800.0
2004-07-27 09:30:00,21.98,22.18,21.98,22.11,86600.0,16.9037,17.0575,16.9037,17.0037,86600.0
2004-07-27 10:00:00,22.1,22.13,22.02,22.02,74400.0,16.996,17.0191,16.9345,16.9345,74400.0
2004-07-27 10:30:00,22.02,22.02,21.94,21.94,105400.0,16.9345,16.9345,16.8729,16.8729,105400.0
2004-07-27 11:00:00,21.94,22.0,21.93,22.0,292000.0,16.8729,16.9191,16.8653,16.9191,292000.0
2004-07-27 11:30:00,22.0,22.0,21.95,21.99,260200.0,16.9191,16.9191,16.8806,16.9114,260200.0
2004-07-27 12:00:00,21.99,22.01,21.98,22.0,311000.0,16.9114,16.9268,16.9037,16.9191,311000.0
2004-07-27 12:30:00,22.0,22.0,21.98,21.99,51000.0,16.9191,16.9191,16.9037,16.9114,51000.0
2004-07-27 13:00:00,21.99,22.01,21.95,22.0,321800.0,16.9114,16.9268,16.8806,16.9191,321800.0
2004-07-27 13:30:00,22.0,22.02,21.98,22.0,335000.0,16.9191,16.9345,16.9037,16.9191,335000.0
2004-07-27 14:00:00,21.99,22.03,21.97,22.0,130400.0,16.9114,16.9422,16.896,16.9191,130400.0
2004-07-27 14:30:00,22.0,22.08,21.98,22.08,320000.0,16.9191,16.9806,16.9037,16.9806,320000.0
2004-07-27 15:00:00,22.07,22.15,22.05,22.14,235400.0,16.9729,17.0344,16.9575,17.0268,235400.0
2004-07-27 15:30:00,22.13,22.22,22.13,22.19,295600.0,17.0191,17.0883,17.0191,17.0652,295600.0
2004-07-28 09:30:00,22.1,22.1,21.93,22.0,135800.0,16.996,16.996,16.8653,16.9191,135800.0
2004-07-28 10:00:00,22.0,22.0,21.86,21.89,122400.0,16.9191,16.9191,16.8114,16.8345,122400.0
2004-07-28 10:30:00,21.89,21.92,21.84,21.84,86200.0,16.8345,16.8576,16.796,16.796,86200.0
2004-07-28 11:00:00,21.83,21.84,21.75,21.75,117800.0,16.7883,16.796,16.7268,16.7268,117800.0
2004-07-28 11:30:00,21.75,21.78,21.73,21.75,108200.0,16.7268,16.7499,16.7114,16.7268,108200.0
2004-07-28 12:00:00,21.74,21.75,21.69,21.71,107200.0,16.7191,16.7268,16.6807,16.6961,107200.0
2004-07-28 12:30:00,21.71,21.71,21.6,21.61,133400.0,16.6961,16.6961,16.6115,16.6192,133400.0
2004-07-28 13:00:00,21.61,21.72,21.59,21.7,81600.0,16.6192,16.7038,16.6038,16.6884,81600.0
2004-07-28 13:30:00,21.69,21.74,21.64,21.66,58400.0,16.6807,16.7191,16.6422,16.6576,58400.0
2004-07-28 14:00:00,21.66,21.74,21.64,21.74,97800.0,16.6576,16.7191,16.6422,16.7191,97800.0
2004-07-28 14:30:00,21.74,21.85,21.74,21.85,115200.0,16.7191,16.8037,16.7191,16.8037,115200.0
2004-07-28 15:00:00,21.85,22.0,21.83,22.0,126600.0,16.8037,16.9191,16.7883,16.9191,126600.0
2004-07-28 15:30:00,22.0,22.0,21.93,21.96,135000.0,16.9191,16.9191,16.8653,16.8883,135000.0
2004-07-29 09:30:00,22.03,22.03,21.81,21.88,70200.0,16.9422,16.9422,16.773,16.8268,70200.0
2004-07-29 10:00:00,21.88,21.89,21.8,21.84,90200.0,16.8268,16.8345,16.7653,16.796,90200.0
2004-07-29 10:30:00,21.83,21.89,21.8,21.88,63000.0,16.7883,16.8345,16.7653,16.8268,63000.0
2004-07-29 11:00:00,21.88,21.95,21.86,21.92,64200.0,16.8268,16.8806,16.8114,16.8576,64200.0
2004-07-29 11:30:00,21.92,21.95,21.86,21.86,74400.0,16.8576,16.8806,16.8114,16.8114,74400.0
2004-07-29 12:00:00,21.87,21.88,21.73,21.77,84800.0,16.8191,16.8268,16.7114,16.7422,84800.0
2004-07-29 12:30:00,21.75,21.78,21.71,21.75,183600.0,16.7268,16.7499,16.6961,16.7268,183600.0
2004-07-29 13:00:00,21.75,21.85,21.75,21.83,122600.0,16.7268,16.8037,16.7268,16.7883,122600.0
2004-07-29 13:30:00,21.82,21.93,21.82,21.9,166200.0,16.7807,16.8653,16.7807,16.8422,166200.0
2004-07-29 14:00:00,21.9,21.9,21.56,21.58,95400.0,16.8422,16.8422,16.5807,16.5961,95400.0
2004-07-29 14:30:00,21.58,21.73,21.58,21.72,202800.0,16.5961,16.7114,16.5961,16.7038,202800.0
2004-07-29 15:00:00,21.74,22.03,21.73,21.95,193200.0,16.7191,16.9422,16.7114,16.8806,193200.0
2004-07-29 15:30:00,21.95,21.96,21.82,21.85,196400.0,16.8806,16.8883,16.7807,16.8037,196400.0
2004-07-30 09:30:00,21.79,21.83,21.61,21.68,107600.0,16.7576,16.7883,16.6192,16.673,107600.0
2004-07-30 10:00:00,21.69,21.8,21.68,21.75,200400.0,16.6807,16.7653,16.673,16.7268,200400.0
2004-07-30 10:30:00,21.75,21.81,21.75,21.77,77800.0,16.7268,16.773,16.7268,16.7422,77800.0
2004-07-30 11:00:00,21.77,21.83,21.74,21.76,67800.0,16.7422,16.7883,16.7191,16.7345,67800.0
2004-07-30 11:30:00,21.75,21.83,21.75,21.78,160000.0,16.7268,16.7883,16.7268,16.7499,160000.0
2004-07-30 12:00:00,21.78,21.82,21.77,21.8,79600.0,16.7499,16.7807,16.7422,16.7653,79600.0
2004-07-30 12:30:00,21.81,21.81,21.78,21.78,172200.0,16.773,16.773,16.7499,16.7499,172200.0
2004-07-30 13:00:00,21.78,21.79,21.77,21.78,35800.0,16.7499,16.7576,16.7422,16.7499,35800.0
2004-07-30 13:30:00,21.78,21.82,21.78,21.82,73200.0,16.7499,16.7807,16.7499,16.7807,73200.0
2004-07-30 14:00:00,21.83,21.86,21.81,21.81,77800.0,16.7883,16.8114,16.773,16.773,77800.0
2004-07-30 14:30:00,21.82,21.91,21.82,21.9,116200.0,16.7807,16.8499,16.7807,16.8422,116200.0
2004-07-30 15:00:00,21.9,21.97,21.87,21.89,113000.0,16.8422,16.896,16.8191,16.8345,113000.0
2004-07-30 15:30:00,21.89,21.96,21.88,21.93,170000.0,16.8345,16.8883,16.8268,16.8653,170000.0
2004-08-02 09:30:00,21.76,22.09,21.76,22.02,125600.0,16.7345,16.9883,16.7345,16.9345,125600.0
2004-08-02 10:00:00,22.02,22.02,21.78,21.81,130400.0,16.9345,16.9345,16.7499,16.773,130400.0
2004-08-02 10:30:00,21.83,21.91,21.76,21.9,104200.0,16.7883,16.8499,16.7345,16.8422,104200.0
2004-08-02 11:00:00,21.9,21.9,21.73,21.83,101600.0,16.8422,16.8422,16.7114,16.7883,101600.0
2004-08-02 11:30:00,21.83,21.89,21.82,21.88,92800.0,16.7883,16.8345,16.7807,16.8268,92800.0
2004-08-02 12:00:00,21.88,21.88,21.82,21.83,38400.0,16.8268,16.8268,16.7807,16.7883,38400.0
2004-08-02 12:30:00,21.82,21.83,21.78,21.81,45000.0,16.7807,16.7883,16.7499,16.773,45000.0
2004-08-02 13:00:00,21.81,21.88,21.8,21.85,67600.0,16.773,16.8268,16.7653,16.8037,67600.0
2004-08-02 13:30:00,21.85,21.96,21.85,21.96,88000.0,16.8037,16.8883,16.8037,16.8883,88000.0
2004-08-02 14:00:00,21.94,21.99,21.9,21.93,54800.0,16.8729,16.9114,16.8422,16.8653,54800.0
2004-08-02 14:30:00,21.93,21.99,21.91,21.91,46000.0,16.8653,16.9114,16.8499,16.8499,46000.0
2004-08-02 15:00:00,21.91,22.0,21.89,21.95,101200.0,16.8499,16.9191,16.8345,16.8806,101200.0
2004-08-02 15:30:00,21.95,22.04,21.91,22.03,159200.0,16.8806,16.9498,16.8499,16.9422,159200.0
2004-08-03 09:30:00,22.13,22.16,22.09,22.14,144400.0,17.0191,17.0421,16.9883,17.0268,144400.0
2004-08-03 10:00:00,22.14,22.14,21.99,21.99,49400.0,17.0268,17.0268,16.9114,16.9114,49400.0
2004-08-03 10:30:00,21.99,22.02,21.95,22.02,72600.0,16.9114,16.9345,16.8806,16.9345,72600.0
2004-08-03 11:00:00,22.02,22.03,22.0,22.01,53200.0,16.9345,16.9422,16.9191,16.9268,53200.0
2004-08-03 11:30:00,22.01,22.13,22.0,22.11,78800.0,16.9268,17.0191,16.9191,17.0037,78800.0
2004-08-03 12:00:00,22.11,22.11,22.02,22.06,53400.0,17.0037,17.0037,16.9345,16.9652,53400.0
2004-08-03 12:30:00,22.06,22.07,22.0,22.02,41000.0,16.9652,16.9729,16.9191,16.9345,41000.0
2004-08-03 13:00:00,22.03,22.04,22.0,22.01,29600.0,16.9422,16.9498,16.9191,16.9268,29600.0
2004-08-03 13:30:00,22.0,22.02,22.0,22.0,47200.0,16.9191,16.9345,16.9191,16.9191,47200.0
2004-08-03 14:00:00,22.01,22.01,21.95,22.0,50400.0,16.9268,16.9268,16.8806,16.9191,50400.0
2004-08-03 14:30:00,22.0,22.02,22.0,22.01,88800.0,16.9191,16.9345,16.9191,16.9268,88800.0
2004-08-03 15:00:00,22.0,22.02,22.0,22.0,122200.0,16.9191,16.9345,16.9191,16.9191,122200.0
2004-08-03 15:30:00,22.0,22.08,22.0,22.0,96600.0,16.9191,16.9806,16.9191,16.9191,96600.0
2004-08-04 09:30:00,22.0,22.01,21.83,21.88,95000.0,16.9191,16.9268,16.7883,16.8268,95000.0
2004-08-04 10:00:00,21.88,21.93,21.85,21.85,85800.0,16.8268,16.8653,16.8037,16.8037,85800.0
2004-08-04 10:30:00,21.85,21.91,21.77,21.77,54000.0,16.8037,16.8499,16.7422,16.7422,54000.0
2004-08-04 11:00:00,21.75,21.75,21.68,21.68,54600.0,16.7268,16.7268,16.673,16.673,54600.0
2004-08-04 11:30:00,21.69,21.79,21.68,21.78,60600.0,16.6807,16.7576,16.673,16.7499,60600.0
2004-08-04 12:00:00,21.78,21.81,21.75,21.81,48200.0,16.7499,16.773,16.7268,16.773,48200.0
2004-08-04 12:30:00,21.81,21.86,21.81,21.85,45800.0,16.773,16.8114,16.773,16.8037,45800.0
2004-08-04 13:00:00,21.85,21.88,21.85,21.88,67000.0,16.8037,16.8268,16.8037,16.8268,67000.0
2004-08-04 13:30:00,21.89,21.95,21.89,21.95,70000.0,16.8345,16.8806,16.8345,16.8806,70000.0
2004-08-04 14:00:00,21.95,21.96,21.91,21.96,42600.0,16.8806,16.8883,16.8499,16.8883,42600.0
2004-08-04 14:30:00,21.96,21.99,21.92,21.96,51200.0,16.8883,16.9114,16.8576,16.8883,51200.0
2004-08-04 15:00:00,21.96,22.02,21.94,21.95,105400.0,16.8883,16.9345,16.8729,16.8806,105400.0
2004-08-04 15:30:00,21.95,22.03,21.93,21.96,142600.0,16.8806,16.9422,16.8653,16.8883,142600.0
2004-08-05 09:30:00,21.92,21.93,21.85,21.91,85000.0,16.8576,16.8653,16.8037,16.8499,85000.0
2004-08-05 10:00:00,21.93,21.93,21.85,21.89,60600.0,16.8653,16.8653,16.8037,16.8345,60600.0
2004-08-05 10:30:00,21.89,22.0,21.89,21.98,69400.0,16.8345,16.9191,16.8345,16.9037,69400.0
2004-08-05 11:00:00,21.98,21.98,21.88,21.88,83400.0,16.9037,16.9037,16.8268,16.8268,83400.0
2004-08-05 11:30:00,21.89,21.89,21.77,21.82,62400.0,16.8345,16.8345,16.7422,16.7807,62400.0
2004-08-05 12:00:00,21.81,21.82,21.78,21.81,73600.0,16.773,16.7807,16.7499,16.773,73600.0
2004-08-05 12:30:00,21.79,21.79,21.7,21.73,98400.0,16.7576,16.7576,16.6884,16.7114,98400.0
2004-08-05 13:00:00,21.73,21.75,21.73,21.74,27000.0,16.7114,16.7268,16.7114,16.7191,27000.0
2004-08-05 13:30:00,21.73,21.77,21.72,21.76,54600.0,16.7114,16.7422,16.7038,16.7345,54600.0
2004-08-05 14:00:00,21.76,21.77,21.7,21.7,34800.0,16.7345,16.7422,16.6884,16.6884,34800.0
2004-08-05 14:30:00,21.7,21.7,21.65,21.66,150200.0,16.6884,16.6884,16.6499,16.6576,150200.0
2004-08-05 15:00:00,21.66,21.74,21.65,21.66,91000.0,16.6576,16.7191,16.6499,16.6576,91000.0
2004-08-05 15:30:00,21.66,21.72,21.6,21.63,358200.0,16.6576,16.7038,16.6115,16.6345,358200.0
2004-08-06 09:30:00,21.21,21.28,21.18,21.21,193800.0,16.3115,16.3654,16.2885,16.3115,193800.0
2004-08-06 10:00:00,21.21,21.33,21.17,21.31,127200.0,16.3115,16.4038,16.2808,16.3884,127200.0
2004-08-06 10:30:00,21.33,21.45,21.32,21.42,54000.0,16.4038,16.4961,16.3961,16.473,54000.0
2004-08-06 11:00:00,21.42,21.42,21.29,21.35,67400.0,16.473,16.473,16.3731,16.4192,67400.0
2004-08-06 11:30:00,21.37,21.4,21.31,21.38,38600.0,16.4346,16.4577,16.3884,16.4423,38600.0
2004-08-06 12:00:00,21.36,21.4,21.35,21.36,49200.0,16.4269,16.4577,16.4192,16.4269,49200.0
2004-08-06 12:30:00,21.37,21.4,21.35,21.35,48200.0,16.4346,16.4577,16.4192,16.4192,48200.0
2004-08-06 13:00:00,21.36,21.36,21.32,21.33,161200.0,16.4269,16.4269,16.3961,16.4038,161200.0
2004-08-06 13:30:00,21.33,21.35,21.25,21.27,99200.0,16.4038,16.4192,16.3423,16.3577,99200.0
2004-08-06 14:00:00,21.26,21.32,21.26,21.31,277400.0,16.35,16.3961,16.35,16.3884,277400.0
2004-08-06 14:30:00,21.3,21.39,21.27,21.31,229000.0,16.3807,16.45,16.3577,16.3884,229000.0
2004-08-06 15:00:00,21.31,21.35,21.28,21.31,111600.0,16.3884,16.4192,16.3654,16.3884,111600.0
2004-08-06 15:30:00,21.31,21.54,21.31,21.47,359800.0,16.3884,16.5653,16.3884,16.5115,359800.0
2004-08-09 09:30:00,21.6,21.7,21.6,21.65,134200.0,16.6115,16.6884,16.6115,16.6499,134200.0
2004-08-09 10:00:00,21.65,21.68,21.58,21.65,87800.0,16.6499,16.673,16.5961,16.6499,87800.0
2004-08-09 10:30:00,21.65,21.67,21.59,21.67,76800.0,16.6499,16.6653,16.6038,16.6653,76800.0
2004-08-09 11:00:00,21.68,21.68,21.61,21.65,67200.0,16.673,16.673,16.6192,16.6499,67200.0
2004-08-09 11:30:00,21.65,21.73,21.61,21.71,168400.0,16.6499,16.7114,16.6192,16.6961,168400.0
2004-08-09 12:00:00,21.71,21.85,21.71,21.84,227000.0,16.6961,16.8037,16.6961,16.796,227000.0
2004-08-09 12:30:00,21.84,21.88,21.83,21.86,100000.0,16.796,16.8268,16.7883,16.8114,100000.0
2004-08-09 13:00:00,21.86,21.89,21.84,21.84,99200.0,16.8114,16.8345,16.796,16.796,99200.0
2004-08-09 13:30:00,21.85,21.85,21.77,21.84,124800.0,16.8037,16.8037,16.7422,16.796,124800.0
2004-08-09 14:00:00,21.84,21.92,21.82,21.91,194600.0,16.796,16.8576,16.7807,16.8499,194600.0
2004-08-09 14:30:00,21.92,21.92,21.88,21.9,122800.0,16.8576,16.8576,16.8268,16.8422,122800.0
2004-08-09 15:00:00,21.9,21.93,21.9,21.9,164000.0,16.8422,16.8653,16.8422,16.8422,164000.0
2004-08-09 15:30:00,21.91,21.96,21.8,21.85,233800.0,16.8499,16.8883,16.7653,16.8037,233800.0
2004-08-10 09:30:00,21.85,21.93,21.85,21.9,58600.0,16.8037,16.8653,16.8037,16.8422,58600.0
2004-08-10 10:00:00,21.9,21.9,21.86,21.86,64400.0,16.8422,16.8422,16.8114,16.8114,64400.0
2004-08-10 10:30:00,21.86,21.86,21.79,21.8,112800.0,16.8114,16.8114,16.7576,16.7653,112800.0
2004-08-10 11:00:00,21.8,21.86,21.8,21.85,61000.0,16.7653,16.8114,16.7653,16.8037,61000.0
2004-08-10 11:30:00,21.86,21.86,21.81,21.81,47200.0,16.8114,16.8114,16.773,16.773,47200.0
2004-08-10 12:00:00,21.81,21.84,21.8,21.8,49400.0,16.773,16.796,16.7653,16.7653,49400.0
2004-08-10 12:30:00,21.81,21.88,21.8,21.88,46800.0,16.773,16.8268,16.7653,16.8268,46800.0
2004-08-10 13:00:00,21.88,21.91,21.88,21.91,42200.0,16.8268,16.8499,16.8268,16.8499,42200.0
2004-08-10 13:30:00,21.91,21.91,21.83,21.85,27800.0,16.8499,16.8499,16.7883,16.8037,27800.0
2004-08-10 14:00:00,21.85,21.9,21.76,21.8,63000.0,16.8037,16.8422,16.7345,16.7653,63000.0
2004-08-10 14:30:00,21.8,21.86,21.75,21.82,52000.0,16.7653,16.8114,16.7268,16.7807,52000.0
2004-08-10 15:00:00,21.82,21.88,21.8,21.86,119000.0,16.7807,16.8268,16.7653,16.8114,119000.0
2004-08-10 15:30:00,21.86,21.95,21.84,21.95,102800.0,16.8114,16.8806,16.796,16.8806,102800.0
2004-08-11 09:30:00,21.85,21.85,21.71,21.77,53200.0,16.8037,16.8037,16.6961,16.7422,53200.0
2004-08-11 10:00:00,21.77,21.83,21.7,21.78,64200.0,16.7422,16.7883,16.6884,16.7499,64200.0
2004-08-11 10:30:00,21.77,21.83,21.72,21.83,34600.0,16.7422,16.7883,16.7038,16.7883,34600.0
2004-08-11 11:00:00,21.83,21.91,21.82,21.88,135200.0,16.7883,16.8499,16.7807,16.8268,135200.0
2004-08-11 11:30:00,21.88,21.89,21.73,21.78,130200.0,16.8268,16.8345,16.7114,16.7499,130200.0
2004-08-11 12:00:00,21.79,21.83,21.74,21.77,53400.0,16.7576,16.7883,16.7191,16.7422,53400.0
2004-08-11 12:30:00,21.78,21.8,21.75,21.78,23600.0,16.7499,16.7653,16.7268,16.7499,23600.0
2004-08-11 13:00:00,21.78,21.86,21.78,21.82,31800.0,16.7499,16.8114,16.7499,16.7807,31800.0
2004-08-11 13:30:00,21.82,21.83,21.8,21.83,30800.0,16.7807,16.7883,16.7653,16.7883,30800.0
2004-08-11 14:00:00,21.83,21.86,21.81,21.85,117800.0,16.7883,16.8114,16.773,16.8037,117800.0
2004-08-11 14:30:00,21.86,21.9,21.82,21.9,122800.0,16.8114,16.8422,16.7807,16.8422,122800.0
2004-08-11 15:00:00,21.9,22.07,21.9,22.05,116800.0,16.8422,16.9729,16.8422,16.9575,116800.0
2004-08-11 15:30:00,22.04,22.09,21.94,22.01,136600.0,16.9498,16.9883,16.8729,16.9268,136600.0
2004-08-12 09:30:00,21.95,21.99,21.86,21.89,68000.0,16.8806,16.9114,16.8114,16.8345,68000.0
2004-08-12 10:00:00,21.86,21.91,21.8,21.8,54200.0,16.8114,16.8499,16.7653,16.7653,54200.0
2004-08-12 10:30:00,21.8,21.85,21.76,21.8,60400.0,16.7653,16.8037,16.7345,16.7653,60400.0
2004-08-12 11:00:00,21.8,21.84,21.77,21.82,54400.0,16.7653,16.796,16.7422,16.7807,54400.0
2004-08-12 11:30:00,21.82,21.84,21.78,21.82,67200.0,16.7807,16.796,16.7499,16.7807,67200.0
2004-08-12 12:00:00,21.81,21.89,21.8,21.89,63400.0,16.773,16.8345,16.7653,16.8345,63400.0
2004-08-12 12:30:00,21.89,21.99,21.89,21.97,66000.0,16.8345,16.9114,16.8345,16.896,66000.0
2004-08-12 13:00:00,21.97,21.98,21.86,21.88,60000.0,16.896,16.9037,16.8114,16.8268,60000.0
2004-08-12 13:30:00,21.88,21.88,21.81,21.84,42400.0,16.8268,16.8268,16.773,16.796,42400.0
2004-08-12 14:00:00,21.83,21.85,21.81,21.82,27200.0,16.7883,16.8037,16.773,16.7807,27200.0
2004-08-12 14:30:00,21.82,21.9,21.81,21.88,43200.0,16.7807,16.8422,16.773,16.8268,43200.0
2004-08-12 15:00:00,21.88,21.92,21.88,21.91,154400.0,16.8268,16.8576,16.8268,16.8499,154400.0
2004-08-12 15:30:00,21.91,21.95,21.85,21.87,170000.0,16.8499,16.8806,16.8037,16.8191,170000.0
2004-08-13 09:30:00,21.86,21.9,21.81,21.85,89000.0,16.8114,16.8422,16.773,16.8037,89000.0
2004-08-13 10:00:00,21.85,21.87,21.7,21.75,198200.0,16.8037,16.8191,16.6884,16.7268,198200.0
2004-08-13 10:30:00,21.76,21.77,21.75,21.76,58400.0,16.7345,16.7422,16.7268,16.7345,58400.0
2004-08-13 11:00:00,21.76,21.77,21.7,21.73,117200.0,16.7345,16.7422,16.6884,16.7114,117200.0
2004-08-13 11:30:00,21.74,21.76,21.73,21.76,81800.0,16.7191,16.7345,16.7114,16.7345,81800.0
2004-08-13 12:00:00,21.75,21.76,21.61,21.66,182200.0,16.7268,16.7345,16.6192,16.6576,182200.0
2004-08-13 12:30:00,21.64,21.66,21.58,21.64,96600.0,16.6422,16.6576,16.5961,16.6422,96600.0
2004-08-13 13:00:00,21.64,21.68,21.58,21.58,71800.0,16.6422,16.673,16.5961,16.5961,71800.0
2004-08-13 13:30:00,21.57,21.59,21.54,21.58,127000.0,16.5884,16.6038,16.5653,16.5961,127000.0
2004-08-13 14:00:00,21.58,21.61,21.49,21.49,138400.0,16.5961,16.6192,16.5269,16.5269,138400.0
2004-08-13 14:30:00,21.49,21.5,21.46,21.49,68400.0,16.5269,16.5346,16.5038,16.5269,68400.0
2004-08-13 15:00:00,21.49,21.5,21.45,21.47,142400.0,16.5269,16.5346,16.4961,16.5115,142400.0
2004-08-13 15:30:00,21.47,21.68,21.45,21.65,205800.0,16.5115,16.673,16.4961,16.6499,205800.0
2004-08-16 09:30:00,22.08,22.21,21.86,21.9,389800.0,16.9806,17.0806,16.8114,16.8422,389800.0
2004-08-16 10:00:00,21.9,21.95,21.85,21.88,268000.0,16.8422,16.8806,16.8037,16.8268,268000.0
2004-08-16 10:30:00,21.88,21.98,21.86,21.91,161000.0,16.8268,16.9037,16.8114,16.8499,161000.0
2004-08-16 11:00:00,21.91,21.98,21.89,21.9,119000.0,16.8499,16.9037,16.8345,16.8422,119000.0
2004-08-16 11:30:00,21.89,21.9,21.73,21.79,125400.0,16.8345,16.8422,16.7114,16.7576,125400.0
2004-08-16 12:00:00,21.78,21.92,21.76,21.91,117000.0,16.7499,16.8576,16.7345,16.8499,117000.0
2004-08-16 12:30:00,21.9,21.92,21.83,21.85,99600.0,16.8422,16.8576,16.7883,16.8037,99600.0
2004-08-16 13:00:00,21.83,21.84,21.73,21.79,223600.0,16.7883,16.796,16.7114,16.7576,223600.0
2004-08-16 13:30:00,21.78,21.83,21.74,21.83,186800.0,16.7499,16.7883,16.7191,16.7883,186800.0
2004-08-16 14:00:00,21.83,21.88,21.75,21.75,251600.0,16.7883,16.8268,16.7268,16.7268,251600.0
2004-08-16 14:30:00,21.75,21.8,21.7,21.79,209600.0,16.7268,16.7653,16.6884,16.7576,209600.0
2004-08-16 15:00:00,21.78,21.78,21.68,21.69,244400.0,16.7499,16.7499,16.673,16.6807,244400.0
2004-08-16 15:30:00,21.7,21.78,21.67,21.74,383200.0,16.6884,16.7499,16.6653,16.7191,383200.0
2004-08-17 09:30:00,20.0,20.68,20.0,20.65,1544600.0,15.381,15.9039,15.381,15.8809,1544600.0
2004-08-17 10:00:00,20.66,20.66,19.95,20.05,2264400.0,15.8886,15.8886,15.3425,15.4194,2264400.0
2004-08-17 10:30:00,20.08,20.1,19.78,19.9,1329200.0,15.4425,15.4579,15.2118,15.3041,1329200.0
2004-08-17 11:00:00,19.9,19.91,19.75,19.85,468000.0,15.3041,15.3118,15.1887,15.2656,468000.0
2004-08-17 11:30:00,19.85,20.15,19.83,19.86,1124000.0,15.2656,15.4963,15.2502,15.2733,1124000.0
2004-08-17 12:00:00,19.88,20.07,19.8,19.92,1054600.0,15.2887,15.4348,15.2272,15.3195,1054600.0
2004-08-17 12:30:00,19.9,19.93,19.86,19.89,1004400.0,15.3041,15.3272,15.2733,15.2964,1004400.0
2004-08-17 13:00:00,19.9,19.91,19.42,19.68,1441200.0,15.3041,15.3118,14.9349,15.1349,1441200.0
2004-08-17 13:30:00,19.66,19.78,19.5,19.74,422800.0,15.1195,15.2118,14.9965,15.181,422800.0
2004-08-17 14:00:00,19.75,19.93,19.71,19.82,617600.0,15.1887,15.3272,15.158,15.2426,617600.0
2004-08-17 14:30:00,19.82,19.95,19.71,19.74,980600.0,15.2426,15.3425,15.158,15.181,980600.0
2004-08-17 15:00:00,19.74,19.76,19.57,19.6,908200.0,15.181,15.1964,15.0503,15.0734,908200.0
2004-08-17 15:30:00,19.6,20.08,19.56,20.0,1616800.0,15.0734,15.4425,15.0426,15.381,1616800.0
2004-08-18 09:30:00,20.25,20.57,20.2,20.44,2100800.0,15.5732,15.8193,15.5348,15.7194,2100800.0
2004-08-18 10:00:00,20.45,20.45,20.36,20.37,901000.0,15.7271,15.7271,15.6578,15.6655,901000.0
2004-08-18 10:30:00,20.36,20.6,20.35,20.54,656800.0,15.6578,15.8424,15.6502,15.7963,656800.0
2004-08-18 11:00:00,20.54,20.7,20.48,20.63,451400.0,15.7963,15.9193,15.7501,15.8655,451400.0
2004-08-18 11:30:00,20.63,20.69,20.59,20.61,499000.0,15.8655,15.9116,15.8347,15.8501,499000.0
2004-08-18 12:00:00,20.61,20.69,20.61,20.68,225400.0,15.8501,15.9116,15.8501,15.9039,225400.0
2004-08-18 12:30:00,20.68,20.73,20.63,20.71,122600.0,15.9039,15.9424,15.8655,15.927,122600.0
2004-08-18 13:00:00,20.71,20.83,20.7,20.74,344600.0,15.927,16.0193,15.9193,15.9501,344600.0
2004-08-18 13:30:00,20.75,20.84,20.73,20.74,833600.0,15.9578,16.027,15.9424,15.9501,833600.0
2004-08-18 14:00:00,20.74,20.95,20.74,20.93,715200.0,15.9501,16.1116,15.9501,16.0962,715200.0
2004-08-18 14:30:00,20.92,21.15,20.91,21.14,602800.0,16.0885,16.2654,16.0808,16.2577,602800.0
2004-08-18 15:00:00,21.14,21.2,20.95,21.1,1021600.0,16.2577,16.3038,16.1116,16.2269,1021600.0
2004-08-18 15:30:00,21.1,21.17,21.0,21.13,1043000.0,16.2269,16.2808,16.15,16.25,1043000.0
2004-08-19 09:30:00,21.14,21.23,21.1,21.18,633600.0,16.2577,16.3269,16.2269,16.2885,633600.0
2004-08-19 10:00:00,21.2,21.2,21.11,21.13,622800.0,16.3038,16.3038,16.2346,16.25,622800.0
2004-08-19 10:30:00,21.14,21.15,21.07,21.07,299400.0,16.2577,16.2654,16.2039,16.2039,299400.0
2004-08-19 11:00:00,21.08,21.11,21.07,21.09,617200.0,16.2116,16.2346,16.2039,16.2192,617200.0
2004-08-19 11:30:00,21.09,21.18,21.04,21.1,228600.0,16.2192,16.2885,16.1808,16.2269,228600.0
2004-08-19 12:00:00,21.11,21.15,21.07,21.15,183400.0,16.2346,16.2654,16.2039,16.2654,183400.0
2004-08-19 12:30:00,21.14,21.18,21.09,21.11,233800.0,16.2577,16.2885,16.2192,16.2346,233800.0
2004-08-19 13:00:00,21.1,21.13,21.08,21.09,150800.0,16.2269,16.25,16.2116,16.2192,150800.0
2004-08-19 13:30:00,21.08,21.1,21.02,21.04,557600.0,16.2116,16.2269,16.1654,16.1808,557600.0
2004-08-19 14:00:00,21.04,21.08,20.9,21.07,433600.0,16.1808,16.2116,16.0731,16.2039,433600.0
2004-08-19 14:30:00,21.05,21.1,21.02,21.09,418800.0,16.1885,16.2269,16.1654,16.2192,418800.0
2004-08-19 15:00:00,21.09,21.18,21.06,21.18,363200.0,16.2192,16.2885,16.1962,16.2885,363200.0
2004-08-19 15:30:00,21.18,21.25,20.99,21.22,1002600.0,16.2885,16.3423,16.1423,16.3192,1002600.0
2004-08-20 09:30:00,21.2,21.25,21.16,21.22,147000.0,16.3038,16.3423,16.2731,16.3192,147000.0
2004-08-20 10:00:00,21.22,21.37,21.22,21.28,220000.0,16.3192,16.4346,16.3192,16.3654,220000.0
2004-08-20 10:30:00,21.28,21.32,21.25,21.26,149200.0,16.3654,16.3961,16.3423,16.35,149200.0
2004-08-20 11:00:00,21.25,21.28,21.2,21.25,195400.0,16.3423,16.3654,16.3038,16.3423,195400.0
2004-08-20 11:30:00,21.25,21.3,21.24,21.25,168000.0,16.3423,16.3807,16.3346,16.3423,168000.0
2004-08-20 12:00:00,21.25,21.25,21.13,21.18,179800.0,16.3423,16.3423,16.25,16.2885,179800.0
2004-08-20 12:30:00,21.17,21.28,21.15,21.25,285200.0,16.2808,16.3654,16.2654,16.3423,285200.0
2004-08-20 13:00:00,21.25,21.3,21.24,21.29,232600.0,16.3423,16.3807,16.3346,16.3731,232600.0
2004-08-20 13:30:00,21.29,21.31,21.25,21.31,170600.0,16.3731,16.3884,16.3423,16.3884,170600.0
2004-08-20 14:00:00,21.31,21.32,21.29,21.31,162400.0,16.3884,16.3961,16.3731,16.3884,162400.0
2004-08-20 14:30:00,21.32,21.35,21.28,21.31,123000.0,16.3961,16.4192,16.3654,16.3884,123000.0
2004-08-20 15:00:00,21.32,21.34,21.3,21.32,184000.0,16.3961,16.4115,16.3807,16.3961,184000.0
2004-08-20 15:30:00,21.33,21.4,21.33,21.38,568000.0,16.4038,16.4577,16.4038,16.4423,568000.0
2004-08-23 09:30:00,21.3,21.43,21.25,21.43,286400.0,16.3807,16.4807,16.3423,16.4807,286400.0
2004-08-23 10:00:00,21.42,21.53,21.41,21.53,339800.0,16.473,16.5576,16.4653,16.5576,339800.0
2004-08-23 10:30:00,21.53,21.55,21.5,21.53,218200.0,16.5576,16.573,16.5346,16.5576,218200.0
2004-08-23 11:00:00,21.54,21.56,21.52,21.54,211600.0,16.5653,16.5807,16.5499,16.5653,211600.0
2004-08-23 11:30:00,21.52,21.54,21.49,21.54,132000.0,16.5499,16.5653,16.5269,16.5653,132000.0
2004-08-23 12:00:00,21.54,21.57,21.54,21.54,153000.0,16.5653,16.5884,16.5653,16.5653,153000.0
2004-08-23 12:30:00,21.55,21.58,21.54,21.57,127800.0,16.573,16.5961,16.5653,16.5884,127800.0
2004-08-23 13:00:00,21.57,21.58,21.53,21.55,181200.0,16.5884,16.5961,16.5576,16.573,181200.0
2004-08-23 13:30:00,21.55,21.57,21.53,21.53,171600.0,16.573,16.5884,16.5576,16.5576,171600.0
2004-08-23 14:00:00,21.53,21.58,21.53,21.57,292800.0,16.5576,16.5961,16.5576,16.5884,292800.0
2004-08-23 14:30:00,21.57,21.58,21.56,21.57,185200.0,16.5884,16.5961,16.5807,16.5884,185200.0
2004-08-23 15:00:00,21.56,21.57,21.5,21.55,225600.0,16.5807,16.5884,16.5346,16.573,225600.0
2004-08-23 15:30:00,21.55,21.59,21.54,21.57,500400.0,16.573,16.6038,16.5653,16.5884,500400.0
2004-08-24 09:30:00,21.68,21.71,21.63,21.7,227000.0,16.673,16.6961,16.6345,16.6884,227000.0
2004-08-24 10:00:00,21.68,21.75,21.67,21.7,148000.0,16.673,16.7268,16.6653,16.6884,148000.0
2004-08-24 10:30:00,21.7,21.72,21.67,21.7,139000.0,16.6884,16.7038,16.6653,16.6884,139000.0
2004-08-24 11:00:00,21.7,21.7,21.63,21.64,182400.0,16.6884,16.6884,16.6345,16.6422,182400.0
2004-08-24 11:30:00,21.64,21.67,21.58,21.61,98800.0,16.6422,16.6653,16.5961,16.6192,98800.0
2004-08-24 12:00:00,21.61,21.63,21.6,21.61,48000.0,16.6192,16.6345,16.6115,16.6192,48000.0
2004-08-24 12:30:00,21.61,21.67,21.61,21.67,43400.0,16.6192,16.6653,16.6192,16.6653,43400.0
2004-08-24 13:00:00,21.67,21.71,21.64,21.68,78800.0,16.6653,16.6961,16.6422,16.673,78800.0
2004-08-24 13:30:00,21.68,21.73,21.68,21.72,53400.0,16.673,16.7114,16.673,16.7038,53400.0
2004-08-24 14:00:00,21.73,21.73,21.68,21.71,142400.0,16.7114,16.7114,16.673,16.6961,142400.0
2004-08-24 14:30:00,21.69,21.7,21.64,21.65,176600.0,16.6807,16.6884,16.6422,16.6499,176600.0
2004-08-24 15:00:00,21.65,21.65,21.6,21.62,525400.0,16.6499,16.6499,16.6115,16.6268,525400.0
2004-08-24 15:30:00,21.61,21.61,21.5,21.54,320000.0,16.6192,16.6192,16.5346,16.5653,320000.0
2004-08-25 09:30:00,21.53,21.57,21.5,21.51,173200.0,16.5576,16.5884,16.5346,16.5422,173200.0
2004-08-25 10:00:00,21.51,21.53,21.44,21.45,125200.0,16.5422,16.5576,16.4884,16.4961,125200.0
2004-08-25 10:30:00,21.45,21.5,21.44,21.48,107000.0,16.4961,16.5346,16.4884,16.5192,107000.0
2004-08-25 11:00:00,21.49,21.54,21.47,21.5,151200.0,16.5269,16.5653,16.5115,16.5346,151200.0
2004-08-25 11:30:00,21.5,21.53,21.48,21.51,78000.0,16.5346,16.5576,16.5192,16.5422,78000.0
2004-08-25 12:00:00,21.51,21.55,21.5,21.55,73600.0,16.5422,16.573,16.5346,16.573,73600.0
2004-08-25 12:30:00,21.55,21.61,21.55,21.61,98600.0,16.573,16.6192,16.573,16.6192,98600.0
2004-08-25 13:00:00,21.59,21.69,21.58,21.68,65000.0,16.6038,16.6807,16.5961,16.673,65000.0
2004-08-25 13:30:00,21.68,21.68,21.64,21.65,30200.0,16.673,16.673,16.6422,16.6499,30200.0
2004-08-25 14:00:00,21.66,21.73,21.66,21.72,46600.0,16.6576,16.7114,16.6576,16.7038,46600.0
2004-08-25 14:30:00,21.73,21.74,21.69,21.72,138600.0,16.7114,16.7191,16.6807,16.7038,138600.0
2004-08-25 15:00:00,21.72,21.79,21.72,21.78,124400.0,16.7038,16.7576,16.7038,16.7499,124400.0
2004-08-25 15:30:00,21.77,21.77,21.7,21.73,93000.0,16.7422,16.7422,16.6884,16.7114,93000.0
2004-08-26 09:30:00,21.68,21.8,21.67,21.73,159800.0,16.673,16.7653,16.6653,16.7114,159800.0
2004-08-26 10:00:00,21.72,21.72,21.61,21.62,142400.0,16.7038,16.7038,16.6192,16.6268,142400.0
2004-08-26 10:30:00,21.61,21.7,21.61,21.7,53200.0,16.6192,16.6884,16.6192,16.6884,53200.0
2004-08-26 11:00:00,21.7,21.78,21.7,21.77,95600.0,16.6884,16.7499,16.6884,16.7422,95600.0
2004-08-26 11:30:00,21.77,21.8,21.76,21.78,52200.0,16.7422,16.7653,16.7345,16.7499,52200.0
2004-08-26 12:00:00,21.77,21.85,21.76,21.85,110800.0,16.7422,16.8037,16.7345,16.8037,110800.0
2004-08-26 12:30:00,21.85,21.86,21.81,21.83,67400.0,16.8037,16.8114,16.773,16.7883,67400.0
2004-08-26 13:00:00,21.83,21.84,21.8,21.84,51000.0,16.7883,16.796,16.7653,16.796,51000.0
2004-08-26 13:30:00,21.84,21.86,21.83,21.86,83600.0,16.796,16.8114,16.7883,16.8114,83600.0
2004-08-26 14:00:00,21.86,21.92,21.84,21.92,104400.0,16.8114,16.8576,16.796,16.8576,104400.0
2004-08-26 14:30:00,21.91,21.95,21.9,21.92,142000.0,16.8499,16.8806,16.8422,16.8576,142000.0
2004-08-26 15:00:00,21.91,21.95,21.89,21.95,102000.0,16.8499,16.8806,16.8345,16.8806,102000.0
2004-08-26 15:30:00,21.96,22.0,21.9,21.97,173200.0,16.8883,16.9191,16.8422,16.896,173200.0
2004-08-27 09:30:00,21.91,21.99,21.88,21.98,69000.0,16.8499,16.9114,16.8268,16.9037,69000.0
2004-08-27 10:00:00,21.98,22.07,21.98,22.0,64600.0,16.9037,16.9729,16.9037,16.9191,64600.0
2004-08-27 10:30:00,22.0,22.05,22.0,22.05,80200.0,16.9191,16.9575,16.9191,16.9575,80200.0
2004-08-27 11:00:00,22.05,22.07,22.04,22.06,44000.0,16.9575,16.9729,16.9498,16.9652,44000.0
2004-08-27 11:30:00,22.06,22.06,22.0,22.02,95800.0,16.9652,16.9652,16.9191,16.9345,95800.0
2004-08-27 12:00:00,22.02,22.02,21.96,21.98,47000.0,16.9345,16.9345,16.8883,16.9037,47000.0
2004-08-27 12:30:00,21.98,22.0,21.92,22.0,49400.0,16.9037,16.9191,16.8576,16.9191,49400.0
2004-08-27 13:00:00,21.98,22.02,21.98,22.01,22200.0,16.9037,16.9345,16.9037,16.9268,22200.0
2004-08-27 13:30:00,22.01,22.02,22.0,22.02,21000.0,16.9268,16.9345,16.9191,16.9345,21000.0
2004-08-27 14:00:00,22.02,22.02,22.01,22.02,31400.0,16.9345,16.9345,16.9268,16.9345,31400.0
2004-08-27 14:30:00,22.02,22.02,22.0,22.02,61400.0,16.9345,16.9345,16.9191,16.9345,61400.0
2004-08-27 15:00:00,22.02,22.03,22.01,22.02,30600.0,16.9345,16.9422,16.9268,16.9345,30600.0
2004-08-27 15:30:00,22.01,22.02,21.99,22.01,89400.0,16.9268,16.9345,16.9114,16.9268,89400.0
2004-08-30 09:30:00,22.06,22.06,21.98,22.0,99000.0,16.9652,16.9652,16.9037,16.9191,99000.0
2004-08-30 10:00:00,22.0,22.11,21.98,22.08,168600.0,16.9191,17.0037,16.9037,16.9806,168600.0
2004-08-30 10:30:00,22.07,22.1,22.07,22.09,163400.0,16.9729,16.996,16.9729,16.9883,163400.0
2004-08-30 11:00:00,22.08,22.08,22.0,22.06,77400.0,16.9806,16.9806,16.9191,16.9652,77400.0
2004-08-30 11:30:00,22.06,22.07,22.05,22.07,44200.0,16.9652,16.9729,16.9575,16.9729,44200.0
2004-08-30 12:00:00,22.07,22.07,22.04,22.07,55000.0,16.9729,16.9729,16.9498,16.9729,55000.0
2004-08-30 12:30:00,22.07,22.08,22.05,22.05,37400.0,16.9729,16.9806,16.9575,16.9575,37400.0
2004-08-30 13:00:00,22.05,22.05,22.0,22.02,54400.0,16.9575,16.9575,16.9191,16.9345,54400.0
2004-08-30 13:30:00,22.02,22.02,21.98,21.98,23600.0,16.9345,16.9345,16.9037,16.9037,23600.0
2004-08-30 14:00:00,21.98,21.98,21.88,21.88,43400.0,16.9037,16.9037,16.8268,16.8268,43400.0
2004-08-30 14:30:00,21.88,21.88,21.81,21.82,96800.0,16.8268,16.8268,16.773,16.7807,96800.0
2004-08-30 15:00:00,21.82,21.82,21.75,21.78,97400.0,16.7807,16.7807,16.7268,16.7499,97400.0
2004-08-30 15:30:00,21.78,21.8,21.75,21.78,115200.0,16.7499,16.7653,16.7268,16.7499,115200.0
2004-08-31 09:30:00,21.83,21.89,21.79,21.88,115400.0,16.7883,16.8345,16.7576,16.8268,115400.0
2004-08-31 10:00:00,21.88,21.91,21.82,21.9,120200.0,16.8268,16.8499,16.7807,16.8422,120200.0
2004-08-31 10:30:00,21.9,21.98,21.89,21.93,94800.0,16.8422,16.9037,16.8345,16.8653,94800.0
2004-08-31 11:00:00,21.93,21.96,21.92,21.94,40600.0,16.8653,16.8883,16.8576,16.8729,40600.0
2004-08-31 11:30:00,21.94,21.94,21.9,21.92,45000.0,16.8729,16.8729,16.8422,16.8576,45000.0
2004-08-31 12:00:00,21.92,22.03,21.92,22.03,31600.0,16.8576,16.9422,16.8576,16.9422,31600.0
2004-08-31 12:30:00,22.03,22.05,21.99,21.99,20800.0,16.9422,16.9575,16.9114,16.9114,20800.0
2004-08-31 13:00:00,21.99,22.0,21.95,21.97,263800.0,16.9114,16.9191,16.8806,16.896,263800.0
2004-08-31 13:30:00,21.97,21.97,21.92,21.93,95400.0,16.896,16.896,16.8576,16.8653,95400.0
2004-08-31 14:00:00,21.92,21.93,21.89,21.89,91800.0,16.8576,16.8653,16.8345,16.8345,91800.0
2004-08-31 14:30:00,21.89,21.97,21.88,21.97,80600.0,16.8345,16.896,16.8268,16.896,80600.0
2004-08-31 15:00:00,21.97,21.98,21.93,21.95,87200.0,16.896,16.9037,16.8653,16.8806,87200.0
2004-08-31 15:30:00,21.95,21.97,21.93,21.95,277400.0,16.8806,16.896,16.8653,16.8806,277400.0
2004-09-01 09:30:00,21.93,22.05,21.93,22.02,110800.0,16.8653,16.9575,16.8653,16.9345,110800.0
2004-09-01 10:00:00,22.0,22.11,21.99,22.09,85000.0,16.9191,17.0037,16.9114,16.9883,85000.0
2004-09-01 10:30:00,22.11,22.11,21.97,22.0,163000.0,17.0037,17.0037,16.896,16.9191,163000.0
2004-09-01 11:00:00,21.99,22.03,21.99,22.0,67200.0,16.9114,16.9422,16.9114,16.9191,67200.0
2004-09-01 11:30:00,22.0,22.01,21.94,22.0,37600.0,16.9191,16.9268,16.8729,16.9191,37600.0
2004-09-01 12:00:00,22.0,22.06,21.99,22.05,73200.0,16.9191,16.9652,16.9114,16.9575,73200.0
2004-09-01 12:30:00,22.05,22.06,22.04,22.04,78200.0,16.9575,16.9652,16.9498,16.9498,78200.0
2004-09-01 13:00:00,22.05,22.05,21.93,22.0,87000.0,16.9575,16.9575,16.8653,16.9191,87000.0
2004-09-01 13:30:00,22.0,22.0,21.9,21.92,123800.0,16.9191,16.9191,16.8422,16.8576,123800.0
2004-09-01 14:00:00,21.93,21.93,21.86,21.93,103400.0,16.8653,16.8653,16.8114,16.8653,103400.0
2004-09-01 14:30:00,21.93,22.0,21.92,21.99,70400.0,16.8653,16.9191,16.8576,16.9114,70400.0
2004-09-01 15:00:00,22.0,22.01,21.98,22.01,103600.0,16.9191,16.9268,16.9037,16.9268,103600.0
2004-09-01 15:30:00,22.01,22.02,21.89,21.93,311200.0,16.9268,16.9345,16.8345,16.8653,311200.0
2004-09-02 09:30:00,21.88,22.07,21.86,22.07,115200.0,16.8268,16.9729,16.8114,16.9729,115200.0
2004-09-02 10:00:00,22.08,22.15,22.07,22.14,112400.0,16.9806,17.0344,16.9729,17.0268,112400.0
2004-09-02 10:30:00,22.14,22.17,22.09,22.15,139800.0,17.0268,17.0498,16.9883,17.0344,139800.0
2004-09-02 11:00:00,22.15,22.16,22.14,22.15,78200.0,17.0344,17.0421,17.0268,17.0344,78200.0
2004-09-02 11:30:00,22.15,22.16,22.12,22.15,87800.0,17.0344,17.0421,17.0114,17.0344,87800.0
2004-09-02 12:00:00,22.15,22.16,22.13,22.15,62400.0,17.0344,17.0421,17.0191,17.0344,62400.0
2004-09-02 12:30:00,22.15,22.18,22.15,22.16,60200.0,17.0344,17.0575,17.0344,17.0421,60200.0
2004-09-02 13:00:00,22.16,22.19,22.16,22.17,48800.0,17.0421,17.0652,17.0421,17.0498,48800.0
2004-09-02 13:30:00,22.16,22.19,22.16,22.19,65800.0,17.0421,17.0652,17.0421,17.0652,65800.0
2004-09-02 14:00:00,22.19,22.21,22.18,22.2,85200.0,17.0652,17.0806,17.0575,17.0729,85200.0
2004-09-02 14:30:00,22.2,22.25,22.19,22.25,310200.0,17.0729,17.1113,17.0652,17.1113,310200.0
2004-09-02 15:00:00,22.25,22.32,22.24,22.31,116400.0,17.1113,17.1652,17.1037,17.1575,116400.0
2004-09-02 15:30:00,22.32,22.35,22.31,22.34,126200.0,17.1652,17.1883,17.1575,17.1806,126200.0
2004-09-03 09:30:00,22.21,22.44,22.21,22.42,97000.0,17.0806,17.2575,17.0806,17.2421,97000.0
2004-09-03 10:00:00,22.42,22.43,22.36,22.4,82400.0,17.2421,17.2498,17.1959,17.2267,82400.0
2004-09-03 10:30:00,22.41,22.48,22.41,22.41,51400.0,17.2344,17.2882,17.2344,17.2344,51400.0
2004-09-03 11:00:00,22.4,22.42,22.35,22.37,63800.0,17.2267,17.2421,17.1883,17.2036,63800.0
2004-09-03 11:30:00,22.37,22.37,22.33,22.35,97400.0,17.2036,17.2036,17.1729,17.1883,97400.0
2004-09-03 12:00:00,22.35,22.38,22.35,22.38,43800.0,17.1883,17.2113,17.1883,17.2113,43800.0
2004-09-03 12:30:00,22.38,22.39,22.35,22.38,31200.0,17.2113,17.219,17.1883,17.2113,31200.0
2004-09-03 13:00:00,22.39,22.4,22.36,22.4,35800.0,17.219,17.2267,17.1959,17.2267,35800.0
2004-09-03 13:30:00,22.38,22.39,22.36,22.38,31200.0,17.2113,17.219,17.1959,17.2113,31200.0
2004-09-03 14:00:00,22.39,22.41,22.33,22.33,43000.0,17.219,17.2344,17.1729,17.1729,43000.0
2004-09-03 14:30:00,22.34,22.34,22.26,22.29,50600.0,17.1806,17.1806,17.119,17.1421,50600.0
2004-09-03 15:00:00,22.29,22.33,22.29,22.32,49400.0,17.1421,17.1729,17.1421,17.1652,49400.0
2004-09-03 15:30:00,22.32,22.34,22.28,22.33,86800.0,17.1652,17.1806,17.1344,17.1729,86800.0
2004-09-07 09:30:00,22.38,22.63,22.38,22.56,105000.0,17.2113,17.4036,17.2113,17.3498,105000.0
2004-09-07 10:00:00,22.57,22.61,22.54,22.6,122800.0,17.3574,17.3882,17.3344,17.3805,122800.0
2004-09-07 10:30:00,22.61,22.61,22.49,22.49,179400.0,17.3882,17.3882,17.2959,17.2959,179400.0
2004-09-07 11:00:00,22.48,22.59,22.47,22.55,133800.0,17.2882,17.3728,17.2805,17.3421,133800.0
2004-09-07 11:30:00,22.55,22.67,22.55,22.67,75600.0,17.3421,17.4343,17.3421,17.4343,75600.0
2004-09-07 12:00:00,22.67,22.71,22.63,22.68,85000.0,17.4343,17.4651,17.4036,17.442,85000.0
2004-09-07 12:30:00,22.68,22.69,22.64,22.64,70200.0,17.442,17.4497,17.4113,17.4113,70200.0
2004-09-07 13:00:00,22.64,22.74,22.64,22.66,68800.0,17.4113,17.4882,17.4113,17.4267,68800.0
2004-09-07 13:30:00,22.65,22.68,22.65,22.67,53000.0,17.419,17.442,17.419,17.4343,53000.0
2004-09-07 14:00:00,22.66,22.72,22.66,22.68,92600.0,17.4267,17.4728,17.4267,17.442,92600.0
2004-09-07 14:30:00,22.68,22.72,22.63,22.67,116400.0,17.442,17.4728,17.4036,17.4343,116400.0
2004-09-07 15:00:00,22.68,22.68,22.64,22.68,114600.0,17.442,17.442,17.4113,17.442,114600.0
2004-09-07 15:30:00,22.68,22.73,22.67,22.71,225200.0,17.442,17.4805,17.4343,17.4651,225200.0
2004-09-08 09:30:00,22.6,22.6,22.36,22.36,303800.0,17.3805,17.3805,17.1959,17.1959,303800.0
2004-09-08 10:00:00,22.36,22.49,22.36,22.45,176800.0,17.1959,17.2959,17.1959,17.2652,176800.0
2004-09-08 10:30:00,22.45,22.48,22.35,22.38,255200.0,17.2652,17.2882,17.1883,17.2113,255200.0
2004-09-08 11:00:00,22.38,22.4,22.34,22.35,151200.0,17.2113,17.2267,17.1806,17.1883,151200.0
2004-09-08 11:30:00,22.32,22.45,22.32,22.42,145800.0,17.1652,17.2652,17.1652,17.2421,145800.0
2004-09-08 12:00:00,22.43,22.49,22.42,22.43,105000.0,17.2498,17.2959,17.2421,17.2498,105000.0
2004-09-08 12:30:00,22.43,22.44,22.39,22.41,132400.0,17.2498,17.2575,17.219,17.2344,132400.0
2004-09-08 13:00:00,22.4,22.42,22.39,22.4,119800.0,17.2267,17.2421,17.219,17.2267,119800.0
2004-09-08 13:30:00,22.4,22.41,22.38,22.41,97800.0,17.2267,17.2344,17.2113,17.2344,97800.0
2004-09-08 14:00:00,22.41,22.47,22.4,22.47,85000.0,17.2344,17.2805,17.2267,17.2805,85000.0
2004-09-08 14:30:00,22.47,22.5,22.47,22.49,207600.0,17.2805,17.3036,17.2805,17.2959,207600.0
2004-09-08 15:00:00,22.49,22.57,22.48,22.56,220200.0,17.2959,17.3574,17.2882,17.3498,220200.0
2004-09-08 15:30:00,22.56,22.6,22.47,22.5,285000.0,17.3498,17.3805,17.2805,17.3036,285000.0
2004-09-09 09:30:00,22.56,22.65,22.55,22.56,112800.0,17.3498,17.419,17.3421,17.3498,112800.0
2004-09-09 10:00:00,22.55,22.56,22.48,22.55,121600.0,17.3421,17.3498,17.2882,17.3421,121600.0
2004-09-09 10:30:00,22.54,22.55,22.51,22.53,87800.0,17.3344,17.3421,17.3113,17.3267,87800.0
2004-09-09 11:00:00,22.53,22.53,22.44,22.44,59600.0,17.3267,17.3267,17.2575,17.2575,59600.0
2004-09-09 11:30:00,22.45,22.45,22.38,22.44,51800.0,17.2652,17.2652,17.2113,17.2575,51800.0
2004-09-09 12:00:00,22.44,22.48,22.39,22.42,96000.0,17.2575,17.2882,17.219,17.2421,96000.0
2004-09-09 12:30:00,22.42,22.47,22.36,22.37,66800.0,17.2421,17.2805,17.1959,17.2036,66800.0
2004-09-09 13:00:00,22.38,22.38,22.32,22.36,142400.0,17.2113,17.2113,17.1652,17.1959,142400.0
2004-09-09 13:30:00,22.36,22.36,22.3,22.36,67400.0,17.1959,17.1959,17.1498,17.1959,67400.0
2004-09-09 14:00:00,22.36,22.38,22.3,22.38,74000.0,17.1959,17.2113,17.1498,17.2113,74000.0
2004-09-09 14:30:00,22.38,22.4,22.35,22.35,140800.0,17.2113,17.2267,17.1883,17.1883,140800.0
2004-09-09 15:00:00,22.35,22.36,22.21,22.23,282800.0,17.1883,17.1959,17.0806,17.096,282800.0
2004-09-09 15:30:00,22.22,22.25,22.21,22.22,116800.0,17.0883,17.1113,17.0806,17.0883,116800.0
2004-09-10 09:30:00,22.24,22.25,22.16,22.19,127800.0,17.1037,17.1113,17.0421,17.0652,127800.0
2004-09-10 10:00:00,22.18,22.27,22.18,22.26,128800.0,17.0575,17.1267,17.0575,17.119,128800.0
2004-09-10 10:30:00,22.25,22.27,22.24,22.25,71400.0,17.1113,17.1267,17.1037,17.1113,71400.0
2004-09-10 11:00:00,22.24,22.27,22.24,22.25,95000.0,17.1037,17.1267,17.1037,17.1113,95000.0
2004-09-10 11:30:00,22.25,22.26,22.24,22.25,28200.0,17.1113,17.119,17.1037,17.1113,28200.0
2004-09-10 12:00:00,22.25,22.25,22.24,22.24,24200.0,17.1113,17.1113,17.1037,17.1037,24200.0
2004-09-10 12:30:00,22.24,22.25,22.23,22.23,61400.0,17.1037,17.1113,17.096,17.096,61400.0
2004-09-10 13:00:00,22.23,22.25,22.22,22.23,95800.0,17.096,17.1113,17.0883,17.096,95800.0
2004-09-10 13:30:00,22.24,22.24,22.21,22.23,44600.0,17.1037,17.1037,17.0806,17.096,44600.0
2004-09-10 14:00:00,22.23,22.23,22.2,22.21,79000.0,17.096,17.096,17.0729,17.0806,79000.0
2004-09-10 14:30:00,22.21,22.23,22.18,22.23,108200.0,17.0806,17.096,17.0575,17.096,108200.0
2004-09-10 15:00:00,22.23,22.24,22.2,22.23,148400.0,17.096,17.1037,17.0729,17.096,148400.0
2004-09-10 15:30:00,22.23,22.24,22.19,22.23,183800.0,17.096,17.1037,17.0652,17.096,183800.0
2004-09-13 09:30:00,22.2,22.22,22.14,22.16,106400.0,17.0729,17.0883,17.0268,17.0421,106400.0
2004-09-13 10:00:00,22.16,22.2,22.16,22.19,147000.0,17.0421,17.0729,17.0421,17.0652,147000.0
2004-09-13 10:30:00,22.19,22.2,22.17,22.2,157600.0,17.0652,17.0729,17.0498,17.0729,157600.0
2004-09-13 11:00:00,22.2,22.2,22.16,22.16,58600.0,17.0729,17.0729,17.0421,17.0421,58600.0
2004-09-13 11:30:00,22.16,22.16,22.1,22.14,223200.0,17.0421,17.0421,16.996,17.0268,223200.0
2004-09-13 12:00:00,22.14,22.15,22.13,22.13,89600.0,17.0268,17.0344,17.0191,17.0191,89600.0
2004-09-13 12:30:00,22.13,22.15,22.13,22.15,145600.0,17.0191,17.0344,17.0191,17.0344,145600.0
2004-09-13 13:00:00,22.15,22.15,22.11,22.11,105600.0,17.0344,17.0344,17.0037,17.0037,105600.0
2004-09-13 13:30:00,22.11,22.11,22.03,22.11,270400.0,17.0037,17.0037,16.9422,17.0037,270400.0
2004-09-13 14:00:00,22.11,22.11,22.05,22.09,177400.0,17.0037,17.0037,16.9575,16.9883,177400.0
2004-09-13 14:30:00,22.09,22.11,22.08,22.09,214800.0,16.9883,17.0037,16.9806,16.9883,214800.0
2004-09-13 15:00:00,22.09,22.11,22.07,22.1,204000.0,16.9883,17.0037,16.9729,16.996,204000.0
2004-09-13 15:30:00,22.1,22.1,22.05,22.06,348600.0,16.996,16.996,16.9575,16.9652,348600.0
2004-09-14 09:30:00,22.05,22.11,22.04,22.09,156800.0,16.9575,17.0037,16.9498,16.9883,156800.0
2004-09-14 10:00:00,22.1,22.1,22.04,22.04,228400.0,16.996,16.996,16.9498,16.9498,228400.0
2004-09-14 10:30:00,22.04,22.04,21.7,21.74,718200.0,16.9498,16.9498,16.6884,16.7191,718200.0
2004-09-14 11:00:00,21.73,21.93,21.73,21.93,256400.0,16.7114,16.8653,16.7114,16.8653,256400.0
2004-09-14 11:30:00,21.95,22.0,21.88,21.91,157200.0,16.8806,16.9191,16.8268,16.8499,157200.0
2004-09-14 12:00:00,21.89,21.95,21.88,21.91,151800.0,16.8345,16.8806,16.8268,16.8499,151800.0
2004-09-14 12:30:00,21.91,21.93,21.9,21.9,82800.0,16.8499,16.8653,16.8422,16.8422,82800.0
2004-09-14 13:00:00,21.91,21.95,21.91,21.93,91200.0,16.8499,16.8806,16.8499,16.8653,91200.0
2004-09-14 13:30:00,21.93,21.93,21.89,21.9,108800.0,16.8653,16.8653,16.8345,16.8422,108800.0
2004-09-14 14:00:00,21.89,22.0,21.88,22.0,194200.0,16.8345,16.9191,16.8268,16.9191,194200.0
2004-09-14 14:30:00,22.01,22.06,21.59,22.06,389800.0,16.9268,16.9652,16.6038,16.9652,389800.0
2004-09-14 15:00:00,22.06,22.1,22.05,22.05,379800.0,16.9652,16.996,16.9575,16.9575,379800.0
2004-09-14 15:30:00,22.05,22.1,22.04,22.08,728600.0,16.9575,16.996,16.9498,16.9806,728600.0
2004-09-15 09:30:00,21.98,22.03,21.92,21.96,100400.0,16.9037,16.9422,16.8576,16.8883,100400.0
2004-09-15 10:00:00,21.97,21.99,21.93,21.95,86600.0,16.896,16.9114,16.8653,16.8806,86600.0
2004-09-15 10:30:00,21.95,22.0,21.95,21.96,85800.0,16.8806,16.9191,16.8806,16.8883,85800.0
2004-09-15 11:00:00,21.95,21.99,21.93,21.99,55400.0,16.8806,16.9114,16.8653,16.9114,55400.0
2004-09-15 11:30:00,21.99,22.03,21.98,22.0,88600.0,16.9114,16.9422,16.9037,16.9191,88600.0
2004-09-15 12:00:00,22.0,22.02,21.99,22.0,79400.0,16.9191,16.9345,16.9114,16.9191,79400.0
2004-09-15 12:30:00,22.0,22.01,21.96,21.98,70200.0,16.9191,16.9268,16.8883,16.9037,70200.0
2004-09-15 13:00:00,21.98,22.0,21.97,21.98,55400.0,16.9037,16.9191,16.896,16.9037,55400.0
2004-09-15 13:30:00,21.98,21.99,21.95,21.98,118400.0,16.9037,16.9114,16.8806,16.9037,118400.0
2004-09-15 14:00:00,21.98,21.99,21.93,21.94,45000.0,16.9037,16.9114,16.8653,16.8729,45000.0
2004-09-15 14:30:00,21.93,21.98,21.93,21.98,98000.0,16.8653,16.9037,16.8653,16.9037,98000.0
2004-09-15 15:00:00,21.98,21.98,21.93,21.96,69400.0,16.9037,16.9037,16.8653,16.8883,69400.0
2004-09-15 15:30:00,21.96,21.99,21.92,21.92,240600.0,16.8883,16.9114,16.8576,16.8576,240600.0
2004-09-16 09:30:00,21.93,21.98,21.9,21.94,74800.0,16.8653,16.9037,16.8422,16.8729,74800.0
2004-09-16 10:00:00,21.93,22.0,21.93,21.99,159000.0,16.8653,16.9191,16.8653,16.9114,159000.0
2004-09-16 10:30:00,21.98,21.98,21.93,21.94,111000.0,16.9037,16.9037,16.8653,16.8729,111000.0
2004-09-16 11:00:00,21.93,21.95,21.9,21.95,45400.0,16.8653,16.8806,16.8422,16.8806,45400.0
2004-09-16 11:30:00,21.93,21.93,21.85,21.89,48400.0,16.8653,16.8653,16.8037,16.8345,48400.0
2004-09-16 12:00:00,21.89,21.89,21.79,21.8,64000.0,16.8345,16.8345,16.7576,16.7653,64000.0
2004-09-16 12:30:00,21.8,21.83,21.78,21.81,55400.0,16.7653,16.7883,16.7499,16.773,55400.0
2004-09-16 13:00:00,21.81,21.84,21.79,21.81,59000.0,16.773,16.796,16.7576,16.773,59000.0
2004-09-16 13:30:00,21.8,21.82,21.79,21.8,54800.0,16.7653,16.7807,16.7576,16.7653,54800.0
2004-09-16 14:00:00,21.8,21.84,21.78,21.8,70200.0,16.7653,16.796,16.7499,16.7653,70200.0
2004-09-16 14:30:00,21.8,21.81,21.78,21.8,42400.0,16.7653,16.773,16.7499,16.7653,42400.0
2004-09-16 15:00:00,21.8,21.82,21.78,21.81,65600.0,16.7653,16.7807,16.7499,16.773,65600.0
2004-09-16 15:30:00,21.82,21.85,21.76,21.82,92400.0,16.7807,16.8037,16.7345,16.7807,92400.0
2004-09-17 09:30:00,21.78,21.9,21.76,21.9,56800.0,16.7499,16.8422,16.7345,16.8422,56800.0
2004-09-17 10:00:00,21.89,21.9,21.84,21.9,26200.0,16.8345,16.8422,16.796,16.8422,26200.0
2004-09-17 10:30:00,21.91,22.04,21.91,21.98,141800.0,16.8499,16.9498,16.8499,16.9037,141800.0
2004-09-17 11:00:00,21.99,22.03,21.99,22.0,129800.0,16.9114,16.9422,16.9114,16.9191,129800.0
2004-09-17 11:30:00,22.0,22.01,21.99,21.99,53000.0,16.9191,16.9268,16.9114,16.9114,53000.0
2004-09-17 12:00:00,21.99,22.0,21.99,22.0,42800.0,16.9114,16.9191,16.9114,16.9191,42800.0
2004-09-17 12:30:00,22.0,22.02,22.0,22.02,52000.0,16.9191,16.9345,16.9191,16.9345,52000.0
2004-09-17 13:00:00,22.01,22.02,22.0,22.0,34000.0,16.9268,16.9345,16.9191,16.9191,34000.0
2004-09-17 13:30:00,22.0,22.0,21.98,21.98,46600.0,16.9191,16.9191,16.9037,16.9037,46600.0
2004-09-17 14:00:00,21.98,21.98,21.95,21.96,43000.0,16.9037,16.9037,16.8806,16.8883,43000.0
2004-09-17 14:30:00,21.96,22.04,21.96,22.02,53000.0,16.8883,16.9498,16.8883,16.9345,53000.0
2004-09-17 15:00:00,22.02,22.02,21.96,21.99,64600.0,16.9345,16.9345,16.8883,16.9114,64600.0
2004-09-17 15:30:00,21.99,22.0,21.95,21.97,209400.0,16.9114,16.9191,16.8806,16.896,209400.0
2004-09-20 09:30:00,21.8,21.81,21.5,21.5,346600.0,16.7653,16.773,16.5346,16.5346,346600.0
2004-09-20 10:00:00,21.49,21.49,21.35,21.35,383400.0,16.5269,16.5269,16.4192,16.4192,383400.0
2004-09-20 10:30:00,21.34,21.39,21.29,21.36,755600.0,16.4115,16.45,16.3731,16.4269,755600.0
2004-09-20 11:00:00,21.37,21.43,21.36,21.36,208800.0,16.4346,16.4807,16.4269,16.4269,208800.0
2004-09-20 11:30:00,21.37,21.44,21.37,21.43,96200.0,16.4346,16.4884,16.4346,16.4807,96200.0
2004-09-20 12:00:00,21.43,21.49,21.43,21.46,81000.0,16.4807,16.5269,16.4807,16.5038,81000.0
2004-09-20 12:30:00,21.45,21.45,21.36,21.39,67800.0,16.4961,16.4961,16.4269,16.45,67800.0
2004-09-20 13:00:00,21.4,21.42,21.37,21.41,127000.0,16.4577,16.473,16.4346,16.4653,127000.0
2004-09-20 13:30:00,21.41,21.44,21.39,21.41,78400.0,16.4653,16.4884,16.45,16.4653,78400.0
2004-09-20 14:00:00,21.41,21.42,21.38,21.39,71600.0,16.4653,16.473,16.4423,16.45,71600.0
2004-09-20 14:30:00,21.4,21.44,21.39,21.4,76600.0,16.4577,16.4884,16.45,16.4577,76600.0
2004-09-20 15:00:00,21.4,21.41,21.38,21.39,98000.0,16.4577,16.4653,16.4423,16.45,98000.0
2004-09-20 15:30:00,21.38,21.44,21.36,21.39,227200.0,16.4423,16.4884,16.4269,16.45,227200.0
2004-09-21 09:30:00,21.36,21.38,21.16,21.18,220800.0,16.4269,16.4423,16.2731,16.2885,220800.0
2004-09-21 10:00:00,21.16,21.2,21.12,21.18,209600.0,16.2731,16.3038,16.2423,16.2885,209600.0
2004-09-21 10:30:00,21.15,21.17,21.05,21.1,429400.0,16.2654,16.2808,16.1885,16.2269,429400.0
2004-09-21 11:00:00,21.1,21.23,21.09,21.23,300600.0,16.2269,16.3269,16.2192,16.3269,300600.0
2004-09-21 11:30:00,21.23,21.35,21.21,21.33,219200.0,16.3269,16.4192,16.3115,16.4038,219200.0
2004-09-21 12:00:00,21.33,21.34,21.21,21.22,110800.0,16.4038,16.4115,16.3115,16.3192,110800.0
2004-09-21 12:30:00,21.22,21.29,21.22,21.28,70000.0,16.3192,16.3731,16.3192,16.3654,70000.0
2004-09-21 13:00:00,21.29,21.35,21.25,21.33,89400.0,16.3731,16.4192,16.3423,16.4038,89400.0
2004-09-21 13:30:00,21.34,21.42,21.34,21.4,102400.0,16.4115,16.473,16.4115,16.4577,102400.0
2004-09-21 14:00:00,21.4,21.49,21.38,21.42,168200.0,16.4577,16.5269,16.4423,16.473,168200.0
2004-09-21 14:30:00,21.43,21.46,21.4,21.45,113800.0,16.4807,16.5038,16.4577,16.4961,113800.0
2004-09-21 15:00:00,21.45,21.46,21.38,21.39,82400.0,16.4961,16.5038,16.4423,16.45,82400.0
2004-09-21 15:30:00,21.38,21.43,21.36,21.43,104400.0,16.4423,16.4807,16.4269,16.4807,104400.0
2004-09-22 09:30:00,21.42,21.56,21.4,21.41,164000.0,16.473,16.5807,16.4577,16.4653,164000.0
2004-09-22 10:00:00,21.41,21.41,21.15,21.17,155000.0,16.4653,16.4653,16.2654,16.2808,155000.0
2004-09-22 10:30:00,21.17,21.19,21.01,21.02,197000.0,16.2808,16.2962,16.1577,16.1654,197000.0
2004-09-22 11:00:00,21.02,21.07,20.99,21.06,141800.0,16.1654,16.2039,16.1423,16.1962,141800.0
2004-09-22 11:30:00,21.06,21.07,21.0,21.05,161000.0,16.1962,16.2039,16.15,16.1885,161000.0
2004-09-22 12:00:00,21.04,21.05,21.03,21.04,64000.0,16.1808,16.1885,16.1731,16.1808,64000.0
2004-09-22 12:30:00,21.04,21.05,21.0,21.03,57400.0,16.1808,16.1885,16.15,16.1731,57400.0
2004-09-22 13:00:00,21.03,21.03,20.99,21.0,195200.0,16.1731,16.1731,16.1423,16.15,195200.0
2004-09-22 13:30:00,21.0,21.0,20.96,20.98,101600.0,16.15,16.15,16.1193,16.1347,101600.0
2004-09-22 14:00:00,20.98,21.03,20.95,21.02,91400.0,16.1347,16.1731,16.1116,16.1654,91400.0
2004-09-22 14:30:00,21.02,21.07,21.0,21.06,112800.0,16.1654,16.2039,16.15,16.1962,112800.0
2004-09-22 15:00:00,21.06,21.07,20.97,21.0,151400.0,16.1962,16.2039,16.127,16.15,151400.0
2004-09-22 15:30:00,20.99,21.02,20.97,21.0,203600.0,16.1423,16.1654,16.127,16.15,203600.0
2004-09-23 09:30:00,21.1,21.15,21.07,21.1,156800.0,16.2269,16.2654,16.2039,16.2269,156800.0
2004-09-23 10:00:00,21.1,21.14,21.05,21.14,90200.0,16.2269,16.2577,16.1885,16.2577,90200.0
2004-09-23 10:30:00,21.13,21.14,21.06,21.07,84800.0,16.25,16.2577,16.1962,16.2039,84800.0
2004-09-23 11:00:00,21.07,21.08,21.06,21.08,110800.0,16.2039,16.2116,16.1962,16.2116,110800.0
2004-09-23 11:30:00,21.08,21.13,21.08,21.11,70000.0,16.2116,16.25,16.2116,16.2346,70000.0
2004-09-23 12:00:00,21.11,21.11,21.06,21.06,82600.0,16.2346,16.2346,16.1962,16.1962,82600.0
2004-09-23 12:30:00,21.07,21.09,21.05,21.05,74800.0,16.2039,16.2192,16.1885,16.1885,74800.0
2004-09-23 13:00:00,21.05,21.08,21.03,21.06,72600.0,16.1885,16.2116,16.1731,16.1962,72600.0
2004-09-23 13:30:00,21.05,21.05,21.03,21.04,61600.0,16.1885,16.1885,16.1731,16.1808,61600.0
2004-09-23 14:00:00,21.04,21.06,21.04,21.05,71000.0,16.1808,16.1962,16.1808,16.1885,71000.0
2004-09-23 14:30:00,21.05,21.13,21.05,21.08,102600.0,16.1885,16.25,16.1885,16.2116,102600.0
2004-09-23 15:00:00,21.09,21.11,21.07,21.08,60800.0,16.2192,16.2346,16.2039,16.2116,60800.0
2004-09-23 15:30:00,21.08,21.11,21.06,21.07,124800.0,16.2116,16.2346,16.1962,16.2039,124800.0
2004-09-24 09:30:00,21.05,21.08,21.03,21.04,146600.0,16.1885,16.2116,16.1731,16.1808,146600.0
2004-09-24 10:00:00,21.04,21.06,21.02,21.06,103200.0,16.1808,16.1962,16.1654,16.1962,103200.0
2004-09-24 10:30:00,21.06,21.18,21.05,21.18,130800.0,16.1962,16.2885,16.1885,16.2885,130800.0
2004-09-24 11:00:00,21.17,21.24,21.17,21.21,64600.0,16.2808,16.3346,16.2808,16.3115,64600.0
2004-09-24 11:30:00,21.2,21.22,21.18,21.19,68200.0,16.3038,16.3192,16.2885,16.2962,68200.0
2004-09-24 12:00:00,21.2,21.2,21.13,21.13,73800.0,16.3038,16.3038,16.25,16.25,73800.0
2004-09-24 12:30:00,21.13,21.16,21.13,21.14,84000.0,16.25,16.2731,16.25,16.2577,84000.0
2004-09-24 13:00:00,21.15,21.15,21.12,21.12,85600.0,16.2654,16.2654,16.2423,16.2423,85600.0
2004-09-24 13:30:00,21.12,21.15,21.11,21.15,85000.0,16.2423,16.2654,16.2346,16.2654,85000.0
2004-09-24 14:00:00,21.15,21.15,21.13,21.14,41200.0,16.2654,16.2654,16.25,16.2577,41200.0
2004-09-24 14:30:00,21.14,21.14,21.08,21.11,70000.0,16.2577,16.2577,16.2116,16.2346,70000.0
2004-09-24 15:00:00,21.11,21.11,21.08,21.11,57400.0,16.2346,16.2346,16.2116,16.2346,57400.0
2004-09-24 15:30:00,21.11,21.15,21.1,21.14,159400.0,16.2346,16.2654,16.2269,16.2577,159400.0
2004-09-27 09:30:00,20.95,20.97,20.91,20.91,135400.0,16.1116,16.127,16.0808,16.0808,135400.0
2004-09-27 10:00:00,20.9,20.95,20.9,20.92,89400.0,16.0731,16.1116,16.0731,16.0885,89400.0
2004-09-27 10:30:00,20.92,20.92,20.77,20.82,90200.0,16.0885,16.0885,15.9732,16.0116,90200.0
2004-09-27 11:00:00,20.82,20.88,20.77,20.88,124000.0,16.0116,16.0577,15.9732,16.0577,124000.0
2004-09-27 11:30:00,20.89,20.89,20.84,20.85,41800.0,16.0654,16.0654,16.027,16.0347,41800.0
2004-09-27 12:00:00,20.84,20.85,20.82,20.82,98000.0,16.027,16.0347,16.0116,16.0116,98000.0
2004-09-27 12:30:00,20.8,20.83,20.79,20.82,53000.0,15.9962,16.0193,15.9885,16.0116,53000.0
2004-09-27 13:00:00,20.83,20.84,20.8,20.81,58800.0,16.0193,16.027,15.9962,16.0039,58800.0
2004-09-27 13:30:00,20.83,20.88,20.82,20.86,67200.0,16.0193,16.0577,16.0116,16.0424,67200.0
2004-09-27 14:00:00,20.88,20.88,20.84,20.84,68600.0,16.0577,16.0577,16.027,16.027,68600.0
2004-09-27 14:30:00,20.85,20.86,20.83,20.85,102600.0,16.0347,16.0424,16.0193,16.0347,102600.0
2004-09-27 15:00:00,20.85,20.9,20.83,20.86,183200.0,16.0347,16.0731,16.0193,16.0424,183200.0
2004-09-27 15:30:00,20.86,20.87,20.82,20.84,130200.0,16.0424,16.0501,16.0116,16.027,130200.0
2004-09-28 09:30:00,20.73,20.93,20.73,20.74,192000.0,15.9424,16.0962,15.9424,15.9501,192000.0
2004-09-28 10:00:00,20.74,20.82,20.72,20.77,112200.0,15.9501,16.0116,15.9347,15.9732,112200.0
2004-09-28 10:30:00,20.77,20.77,20.68,20.69,255400.0,15.9732,15.9732,15.9039,15.9116,255400.0
2004-09-28 11:00:00,20.69,20.72,20.68,20.7,119200.0,15.9116,15.9347,15.9039,15.9193,119200.0
2004-09-28 11:30:00,20.69,20.71,20.66,20.67,90000.0,15.9116,15.927,15.8886,15.8962,90000.0
2004-09-28 12:00:00,20.66,20.67,20.61,20.65,330000.0,15.8886,15.8962,15.8501,15.8809,330000.0
2004-09-28 12:30:00,20.64,20.64,20.58,20.58,155600.0,15.8732,15.8732,15.827,15.827,155600.0
2004-09-28 13:00:00,20.59,20.64,20.59,20.63,101200.0,15.8347,15.8732,15.8347,15.8655,101200.0
2004-09-28 13:30:00,20.63,20.64,20.6,20.63,51000.0,15.8655,15.8732,15.8424,15.8655,51000.0
2004-09-28 14:00:00,20.63,20.71,20.63,20.66,110400.0,15.8655,15.927,15.8655,15.8886,110400.0
2004-09-28 14:30:00,20.66,20.69,20.61,20.66,250000.0,15.8886,15.9116,15.8501,15.8886,250000.0
2004-09-28 15:00:00,20.66,20.75,20.66,20.75,356800.0,15.8886,15.9578,15.8886,15.9578,356800.0
2004-09-28 15:30:00,20.75,20.75,20.67,20.72,301800.0,15.9578,15.9578,15.8962,15.9347,301800.0
2004-09-29 09:30:00,20.63,20.75,20.63,20.68,89200.0,15.8655,15.9578,15.8655,15.9039,89200.0
2004-09-29 10:00:00,20.68,20.72,20.65,20.7,83800.0,15.9039,15.9347,15.8809,15.9193,83800.0
2004-09-29 10:30:00,20.7,20.72,20.65,20.67,73600.0,15.9193,15.9347,15.8809,15.8962,73600.0
2004-09-29 11:00:00,20.68,20.73,20.65,20.68,58200.0,15.9039,15.9424,15.8809,15.9039,58200.0
2004-09-29 11:30:00,20.69,20.71,20.63,20.7,92000.0,15.9116,15.927,15.8655,15.9193,92000.0
2004-09-29 12:00:00,20.69,20.72,20.68,20.72,59400.0,15.9116,15.9347,15.9039,15.9347,59400.0
2004-09-29 12:30:00,20.72,20.84,20.72,20.84,150400.0,15.9347,16.027,15.9347,16.027,150400.0
2004-09-29 13:00:00,20.84,20.87,20.79,20.85,85000.0,16.027,16.0501,15.9885,16.0347,85000.0
2004-09-29 13:30:00,20.87,20.96,20.83,20.95,81400.0,16.0501,16.1193,16.0193,16.1116,81400.0
2004-09-29 14:00:00,20.94,20.96,20.9,20.9,104800.0,16.1039,16.1193,16.0731,16.0731,104800.0
2004-09-29 14:30:00,20.92,21.0,20.92,20.98,96200.0,16.0885,16.15,16.0885,16.1347,96200.0
2004-09-29 15:00:00,20.98,21.03,20.97,21.01,97800.0,16.1347,16.1731,16.127,16.1577,97800.0
2004-09-29 15:30:00,21.01,21.01,20.95,21.0,110800.0,16.1577,16.1577,16.1116,16.15,110800.0
2004-09-30 09:30:00,21.13,21.18,21.11,21.15,123600.0,16.25,16.2885,16.2346,16.2654,123600.0
2004-09-30 10:00:00,21.13,21.18,21.07,21.11,96200.0,16.25,16.2885,16.2039,16.2346,96200.0
2004-09-30 10:30:00,21.13,21.28,21.13,21.2,110800.0,16.25,16.3654,16.25,16.3038,110800.0
2004-09-30 11:00:00,21.2,21.2,21.16,21.17,43400.0,16.3038,16.3038,16.2731,16.2808,43400.0
2004-09-30 11:30:00,21.18,21.18,21.13,21.16,44800.0,16.2885,16.2885,16.25,16.2731,44800.0
2004-09-30 12:00:00,21.16,21.18,21.14,21.17,39400.0,16.2731,16.2885,16.2577,16.2808,39400.0
2004-09-30 12:30:00,21.17,21.18,21.08,21.08,69000.0,16.2808,16.2885,16.2116,16.2116,69000.0
2004-09-30 13:00:00,21.08,21.09,21.06,21.08,103800.0,16.2116,16.2192,16.1962,16.2116,103800.0
2004-09-30 13:30:00,21.08,21.11,21.08,21.1,67000.0,16.2116,16.2346,16.2116,16.2269,67000.0
2004-09-30 14:00:00,21.1,21.1,21.07,21.08,100200.0,16.2269,16.2269,16.2039,16.2116,100200.0
2004-09-30 14:30:00,21.08,21.08,21.0,21.0,128600.0,16.2116,16.2116,16.15,16.15,128600.0
2004-09-30 15:00:00,21.0,21.0,20.97,20.97,127200.0,16.15,16.15,16.127,16.127,127200.0
2004-09-30 15:30:00,20.96,20.97,20.93,20.93,303200.0,16.1193,16.127,16.0962,16.0962,303200.0
2004-10-01 09:30:00,20.93,21.04,20.93,21.04,108800.0,16.0962,16.1808,16.0962,16.1808,108800.0
2004-10-01 10:00:00,21.04,21.04,20.99,21.0,73000.0,16.1808,16.1808,16.1423,16.15,73000.0
2004-10-01 10:30:00,20.98,21.04,20.98,21.0,110400.0,16.1347,16.1808,16.1347,16.15,110400.0
2004-10-01 11:00:00,21.01,21.03,20.96,20.96,103400.0,16.1577,16.1731,16.1193,16.1193,103400.0
2004-10-01 11:30:00,20.96,21.02,20.96,20.99,58800.0,16.1193,16.1654,16.1193,16.1423,58800.0
2004-10-01 12:00:00,21.0,21.01,20.97,21.0,62000.0,16.15,16.1577,16.127,16.15,62000.0
2004-10-01 12:30:00,21.0,21.09,21.0,21.08,103800.0,16.15,16.2192,16.15,16.2116,103800.0
2004-10-01 13:00:00,21.09,21.17,21.09,21.17,36000.0,16.2192,16.2808,16.2192,16.2808,36000.0
2004-10-01 13:30:00,21.15,21.21,21.15,21.2,43400.0,16.2654,16.3115,16.2654,16.3038,43400.0
2004-10-01 14:00:00,21.19,21.2,21.15,21.2,51000.0,16.2962,16.3038,16.2654,16.3038,51000.0
2004-10-01 14:30:00,21.19,21.22,21.15,21.17,54400.0,16.2962,16.3192,16.2654,16.2808,54400.0
2004-10-01 15:00:00,21.17,21.2,21.1,21.13,127000.0,16.2808,16.3038,16.2269,16.25,127000.0
2004-10-01 15:30:00,21.13,21.13,20.99,21.09,212600.0,16.25,16.25,16.1423,16.2192,212600.0
2004-10-04 09:30:00,20.59,21.2,20.59,21.16,94400.0,15.8347,16.3038,15.8347,16.2731,94400.0
2004-10-04 10:00:00,21.17,21.23,21.16,21.19,112200.0,16.2808,16.3269,16.2731,16.2962,112200.0
2004-10-04 10:30:00,21.19,21.19,21.11,21.14,67000.0,16.2962,16.2962,16.2346,16.2577,67000.0
2004-10-04 11:00:00,21.14,21.18,21.14,21.16,49200.0,16.2577,16.2885,16.2577,16.2731,49200.0
2004-10-04 11:30:00,21.17,21.17,21.0,21.0,68600.0,16.2808,16.2808,16.15,16.15,68600.0
2004-10-04 12:00:00,21.0,21.04,20.93,20.97,57400.0,16.15,16.1808,16.0962,16.127,57400.0
2004-10-04 12:30:00,20.98,21.0,20.95,21.0,28800.0,16.1347,16.15,16.1116,16.15,28800.0
2004-10-04 13:00:00,21.0,21.04,20.99,21.0,41600.0,16.15,16.1808,16.1423,16.15,41600.0
2004-10-04 13:30:00,20.99,21.0,20.94,20.95,58600.0,16.1423,16.15,16.1039,16.1116,58600.0
2004-10-04 14:00:00,20.96,20.97,20.9,20.92,127000.0,16.1193,16.127,16.0731,16.0885,127000.0
2004-10-04 14:30:00,20.91,20.93,20.88,20.88,105600.0,16.0808,16.0962,16.0577,16.0577,105600.0
2004-10-04 15:00:00,20.87,20.97,20.86,20.97,161800.0,16.0501,16.127,16.0424,16.127,161800.0
2004-10-04 15:30:00,20.97,20.97,20.86,20.89,244400.0,16.127,16.127,16.0424,16.0654,244400.0
2004-10-05 09:30:00,20.97,20.98,20.75,20.78,152600.0,16.127,16.1347,15.9578,15.9808,152600.0
2004-10-05 10:00:00,20.77,20.78,20.68,20.77,105400.0,15.9732,15.9808,15.9039,15.9732,105400.0
2004-10-05 10:30:00,20.76,20.92,20.76,20.88,197200.0,15.9655,16.0885,15.9655,16.0577,197200.0
2004-10-05 11:00:00,20.89,20.97,20.89,20.96,96800.0,16.0654,16.127,16.0654,16.1193,96800.0
2004-10-05 11:30:00,20.96,21.0,20.93,20.98,55600.0,16.1193,16.15,16.0962,16.1347,55600.0
2004-10-05 12:00:00,20.97,21.03,20.94,20.98,62600.0,16.127,16.1731,16.1039,16.1347,62600.0
2004-10-05 12:30:00,20.99,21.0,20.95,21.0,55600.0,16.1423,16.15,16.1116,16.15,55600.0
2004-10-05 13:00:00,21.0,21.0,20.98,20.99,23400.0,16.15,16.15,16.1347,16.1423,23400.0
2004-10-05 13:30:00,20.99,21.0,20.98,20.98,39200.0,16.1423,16.15,16.1347,16.1347,39200.0
2004-10-05 14:00:00,20.98,20.98,20.93,20.95,42800.0,16.1347,16.1347,16.0962,16.1116,42800.0
2004-10-05 14:30:00,20.95,20.98,20.94,20.94,63200.0,16.1116,16.1347,16.1039,16.1039,63200.0
2004-10-05 15:00:00,20.95,20.95,20.88,20.89,88400.0,16.1116,16.1116,16.0577,16.0654,88400.0
2004-10-05 15:30:00,20.88,20.92,20.88,20.91,208200.0,16.0577,16.0885,16.0577,16.0808,208200.0
2004-10-06 09:30:00,20.91,20.97,20.9,20.91,45600.0,16.0808,16.127,16.0731,16.0808,45600.0
2004-10-06 10:00:00,20.91,20.95,20.91,20.93,23800.0,16.0808,16.1116,16.0808,16.0962,23800.0
2004-10-06 10:30:00,20.93,20.98,20.91,20.96,85200.0,16.0962,16.1347,16.0808,16.1193,85200.0
2004-10-06 11:00:00,20.96,21.09,20.96,21.08,80600.0,16.1193,16.2192,16.1193,16.2116,80600.0
2004-10-06 11:30:00,21.07,21.13,21.07,21.13,39200.0,16.2039,16.25,16.2039,16.25,39200.0
2004-10-06 12:00:00,21.14,21.17,21.07,21.07,109600.0,16.2577,16.2808,16.2039,16.2039,109600.0
2004-10-06 12:30:00,21.07,21.09,21.05,21.08,22200.0,16.2039,16.2192,16.1885,16.2116,22200.0
2004-10-06 13:00:00,21.08,21.09,21.06,21.07,36400.0,16.2116,16.2192,16.1962,16.2039,36400.0
2004-10-06 13:30:00,21.06,21.06,21.03,21.03,37000.0,16.1962,16.1962,16.1731,16.1731,37000.0
2004-10-06 14:00:00,21.03,21.08,21.03,21.03,90400.0,16.1731,16.2116,16.1731,16.1731,90400.0
2004-10-06 14:30:00,21.03,21.06,21.03,21.03,114800.0,16.1731,16.1962,16.1731,16.1731,114800.0
2004-10-06 15:00:00,21.03,21.07,21.0,21.02,149800.0,16.1731,16.2039,16.15,16.1654,149800.0
2004-10-06 15:30:00,21.01,21.04,21.0,21.03,200600.0,16.1577,16.1808,16.15,16.1731,200600.0
2004-10-07 09:30:00,20.93,21.1,20.93,20.97,71400.0,16.0962,16.2269,16.0962,16.127,71400.0
2004-10-07 10:00:00,20.98,21.03,20.97,20.99,87800.0,16.1347,16.1731,16.127,16.1423,87800.0
2004-10-07 10:30:00,20.99,21.01,20.88,21.01,73400.0,16.1423,16.1577,16.0577,16.1577,73400.0
2004-10-07 11:00:00,21.01,21.03,20.95,21.02,120200.0,16.1577,16.1731,16.1116,16.1654,120200.0
2004-10-07 11:30:00,21.02,21.03,21.0,21.02,28800.0,16.1654,16.1731,16.15,16.1654,28800.0
2004-10-07 12:00:00,21.02,21.06,21.0,21.05,60600.0,16.1654,16.1962,16.15,16.1885,60600.0
2004-10-07 12:30:00,21.04,21.05,21.0,21.03,115000.0,16.1808,16.1885,16.15,16.1731,115000.0
2004-10-07 13:00:00,21.03,21.07,21.01,21.03,128600.0,16.1731,16.2039,16.1577,16.1731,128600.0
2004-10-07 13:30:00,21.03,21.03,21.0,21.01,52200.0,16.1731,16.1731,16.15,16.1577,52200.0
2004-10-07 14:00:00,21.01,21.04,21.0,21.04,46400.0,16.1577,16.1808,16.15,16.1808,46400.0
2004-10-07 14:30:00,21.04,21.04,21.0,21.03,57600.0,16.1808,16.1808,16.15,16.1731,57600.0
2004-10-07 15:00:00,21.02,21.03,21.0,21.0,91000.0,16.1654,16.1731,16.15,16.15,91000.0
2004-10-07 15:30:00,21.0,21.03,20.96,20.97,141600.0,16.15,16.1731,16.1193,16.127,141600.0
2004-10-08 09:30:00,20.99,20.99,20.81,20.97,53200.0,16.1423,16.1423,16.0039,16.127,53200.0
2004-10-08 10:00:00,20.94,20.94,20.87,20.89,56000.0,16.1039,16.1039,16.0501,16.0654,56000.0
2004-10-08 10:30:00,20.88,20.9,20.87,20.88,139400.0,16.0577,16.0731,16.0501,16.0577,139400.0
2004-10-08 11:00:00,20.88,20.9,20.83,20.83,67400.0,16.0577,16.0731,16.0193,16.0193,67400.0
2004-10-08 11:30:00,20.82,20.84,20.8,20.8,50000.0,16.0116,16.027,15.9962,15.9962,50000.0
2004-10-08 12:00:00,20.8,20.84,20.8,20.82,148800.0,15.9962,16.027,15.9962,16.0116,148800.0
2004-10-08 12:30:00,20.82,20.82,20.78,20.8,33600.0,16.0116,16.0116,15.9808,15.9962,33600.0
2004-10-08 13:00:00,20.8,20.8,20.79,20.8,35600.0,15.9962,15.9962,15.9885,15.9962,35600.0
2004-10-08 13:30:00,20.79,20.79,20.71,20.71,60600.0,15.9885,15.9885,15.927,15.927,60600.0
2004-10-08 14:00:00,20.7,20.7,20.49,20.52,288400.0,15.9193,15.9193,15.7578,15.7809,288400.0
2004-10-08 14:30:00,20.47,20.63,20.46,20.57,285000.0,15.7424,15.8655,15.7347,15.8193,285000.0
2004-10-08 15:00:00,20.57,20.59,20.51,20.51,152200.0,15.8193,15.8347,15.7732,15.7732,152200.0
2004-10-08 15:30:00,20.51,20.61,20.5,20.61,205400.0,15.7732,15.8501,15.7655,15.8501,205400.0
2004-10-11 09:30:00,20.53,20.57,20.41,20.45,287800.0,15.7886,15.8193,15.6963,15.7271,287800.0
2004-10-11 10:00:00,20.44,20.44,20.28,20.3,157600.0,15.7194,15.7194,15.5963,15.6117,157600.0
2004-10-11 10:30:00,20.3,20.32,20.27,20.29,196200.0,15.6117,15.6271,15.5886,15.604,196200.0
2004-10-11 11:00:00,20.29,20.33,20.28,20.28,230800.0,15.604,15.6348,15.5963,15.5963,230800.0
2004-10-11 11:30:00,20.29,20.32,20.25,20.25,535200.0,15.604,15.6271,15.5732,15.5732,535200.0
2004-10-11 12:00:00,20.24,20.3,20.23,20.28,233200.0,15.5656,15.6117,15.5579,15.5963,233200.0
2004-10-11 12:30:00,20.28,20.31,20.25,20.28,62000.0,15.5963,15.6194,15.5732,15.5963,62000.0
2004-10-11 13:00:00,20.28,20.3,20.24,20.26,71000.0,15.5963,15.6117,15.5656,15.5809,71000.0
2004-10-11 13:30:00,20.26,20.31,20.23,20.24,73800.0,15.5809,15.6194,15.5579,15.5656,73800.0
2004-10-11 14:00:00,20.23,20.28,20.2,20.2,123600.0,15.5579,15.5963,15.5348,15.5348,123600.0
2004-10-11 14:30:00,20.2,20.25,20.19,20.25,111800.0,15.5348,15.5732,15.5271,15.5732,111800.0
2004-10-11 15:00:00,20.24,20.3,20.23,20.23,137600.0,15.5656,15.6117,15.5579,15.5579,137600.0
2004-10-11 15:30:00,20.23,20.3,20.22,20.24,153000.0,15.5579,15.6117,15.5502,15.5656,153000.0
2004-10-12 09:30:00,20.11,20.31,20.11,20.24,251400.0,15.4656,15.6194,15.4656,15.5656,251400.0
2004-10-12 10:00:00,20.24,20.33,20.22,20.23,214600.0,15.5656,15.6348,15.5502,15.5579,214600.0
2004-10-12 10:30:00,20.23,20.25,20.17,20.22,152400.0,15.5579,15.5732,15.5117,15.5502,152400.0
2004-10-12 11:00:00,20.22,20.25,20.18,20.18,138000.0,15.5502,15.5732,15.5194,15.5194,138000.0
2004-10-12 11:30:00,20.18,20.2,20.12,20.18,55000.0,15.5194,15.5348,15.4733,15.5194,55000.0
2004-10-12 12:00:00,20.19,20.2,20.17,20.18,98800.0,15.5271,15.5348,15.5117,15.5194,98800.0
2004-10-12 12:30:00,20.18,20.21,20.17,20.18,132800.0,15.5194,15.5425,15.5117,15.5194,132800.0
2004-10-12 13:00:00,20.18,20.18,20.13,20.15,65600.0,15.5194,15.5194,15.481,15.4963,65600.0
2004-10-12 13:30:00,20.15,20.17,20.14,20.16,280800.0,15.4963,15.5117,15.4887,15.504,280800.0
2004-10-12 14:00:00,20.16,20.27,20.16,20.25,104200.0,15.504,15.5886,15.504,15.5732,104200.0
2004-10-12 14:30:00,20.25,20.27,20.22,20.24,152000.0,15.5732,15.5886,15.5502,15.5656,152000.0
2004-10-12 15:00:00,20.24,20.24,20.15,20.17,99000.0,15.5656,15.5656,15.4963,15.5117,99000.0
2004-10-12 15:30:00,20.18,20.21,20.16,20.2,283200.0,15.5194,15.5425,15.504,15.5348,283200.0
2004-10-13 09:30:00,20.18,20.24,20.15,20.23,188200.0,15.5194,15.5656,15.4963,15.5579,188200.0
2004-10-13 10:00:00,20.24,20.35,20.24,20.33,151600.0,15.5656,15.6502,15.5656,15.6348,151600.0
2004-10-13 10:30:00,20.33,20.33,20.25,20.28,71800.0,15.6348,15.6348,15.5732,15.5963,71800.0
2004-10-13 11:00:00,20.28,20.36,20.28,20.36,100600.0,15.5963,15.6578,15.5963,15.6578,100600.0
2004-10-13 11:30:00,20.36,20.43,20.33,20.4,119600.0,15.6578,15.7117,15.6348,15.6886,119600.0
2004-10-13 12:00:00,20.41,20.43,20.38,20.4,118600.0,15.6963,15.7117,15.6732,15.6886,118600.0
2004-10-13 12:30:00,20.4,20.44,20.4,20.43,22200.0,15.6886,15.7194,15.6886,15.7117,22200.0
2004-10-13 13:00:00,20.43,20.43,20.38,20.4,82200.0,15.7117,15.7117,15.6732,15.6886,82200.0
2004-10-13 13:30:00,20.39,20.4,20.31,20.33,187800.0,15.6809,15.6886,15.6194,15.6348,187800.0
2004-10-13 14:00:00,20.34,20.36,20.32,20.35,81800.0,15.6425,15.6578,15.6271,15.6502,81800.0
2004-10-13 14:30:00,20.35,20.39,20.35,20.36,127200.0,15.6502,15.6809,15.6502,15.6578,127200.0
2004-10-13 15:00:00,20.36,20.38,20.31,20.34,146200.0,15.6578,15.6732,15.6194,15.6425,146200.0
2004-10-13 15:30:00,20.33,20.41,20.33,20.41,259400.0,15.6348,15.6963,15.6348,15.6963,259400.0
2004-10-14 09:30:00,20.43,20.43,20.25,20.26,94600.0,15.7117,15.7117,15.5732,15.5809,94600.0
2004-10-14 10:00:00,20.27,20.27,20.15,20.23,118800.0,15.5886,15.5886,15.4963,15.5579,118800.0
2004-10-14 10:30:00,20.25,20.3,20.2,20.24,119400.0,15.5732,15.6117,15.5348,15.5656,119400.0
2004-10-14 11:00:00,20.2,20.28,20.18,20.28,108800.0,15.5348,15.5963,15.5194,15.5963,108800.0
2004-10-14 11:30:00,20.28,20.39,20.25,20.38,183800.0,15.5963,15.6809,15.5732,15.6732,183800.0
2004-10-14 12:00:00,20.38,20.38,20.28,20.3,115400.0,15.6732,15.6732,15.5963,15.6117,115400.0
2004-10-14 12:30:00,20.29,20.32,20.28,20.29,103800.0,15.604,15.6271,15.5963,15.604,103800.0
2004-10-14 13:00:00,20.3,20.32,20.25,20.29,108600.0,15.6117,15.6271,15.5732,15.604,108600.0
2004-10-14 13:30:00,20.3,20.32,20.26,20.28,81400.0,15.6117,15.6271,15.5809,15.5963,81400.0
2004-10-14 14:00:00,20.28,20.28,20.2,20.22,135000.0,15.5963,15.5963,15.5348,15.5502,135000.0
2004-10-14 14:30:00,20.24,20.24,20.14,20.17,114600.0,15.5656,15.5656,15.4887,15.5117,114600.0
2004-10-14 15:00:00,20.16,20.24,20.15,20.22,173400.0,15.504,15.5656,15.4963,15.5502,173400.0
2004-10-14 15:30:00,20.22,20.26,20.18,20.23,189600.0,15.5502,15.5809,15.5194,15.5579,189600.0
2004-10-15 09:30:00,20.36,20.41,20.21,20.27,53800.0,15.6578,15.6963,15.5425,15.5886,53800.0
2004-10-15 10:00:00,20.3,20.36,20.19,20.36,74400.0,15.6117,15.6578,15.5271,15.6578,74400.0
2004-10-15 10:30:00,20.36,20.42,20.35,20.42,123200.0,15.6578,15.704,15.6502,15.704,123200.0
2004-10-15 11:00:00,20.41,20.49,20.4,20.47,91600.0,15.6963,15.7578,15.6886,15.7424,91600.0
2004-10-15 11:30:00,20.47,20.55,20.47,20.5,54800.0,15.7424,15.804,15.7424,15.7655,54800.0
2004-10-15 12:00:00,20.5,20.65,20.47,20.61,85600.0,15.7655,15.8809,15.7424,15.8501,85600.0
2004-10-15 12:30:00,20.61,20.75,20.55,20.73,88800.0,15.8501,15.9578,15.804,15.9424,88800.0
2004-10-15 13:00:00,20.73,20.85,20.73,20.77,221000.0,15.9424,16.0347,15.9424,15.9732,221000.0
2004-10-15 13:30:00,20.76,20.78,20.73,20.75,175400.0,15.9655,15.9808,15.9424,15.9578,175400.0
2004-10-15 14:00:00,20.75,20.84,20.74,20.8,275600.0,15.9578,16.027,15.9501,15.9962,275600.0
2004-10-15 14:30:00,20.8,20.81,20.7,20.73,327200.0,15.9962,16.0039,15.9193,15.9424,327200.0
2004-10-15 15:00:00,20.73,20.79,20.71,20.77,293000.0,15.9424,15.9885,15.927,15.9732,293000.0
2004-10-15 15:30:00,20.76,20.81,20.71,20.74,399200.0,15.9655,16.0039,15.927,15.9501,399200.0
2004-10-18 09:30:00,20.78,20.78,20.59,20.73,125800.0,15.9808,15.9808,15.8347,15.9424,125800.0
2004-10-18 10:00:00,20.73,20.73,20.65,20.69,153600.0,15.9424,15.9424,15.8809,15.9116,153600.0
2004-10-18 10:30:00,20.68,20.71,20.68,20.7,94400.0,15.9039,15.927,15.9039,15.9193,94400.0
2004-10-18 11:00:00,20.7,20.82,20.7,20.81,204600.0,15.9193,16.0116,15.9193,16.0039,204600.0
2004-10-18 11:30:00,20.81,20.9,20.8,20.84,248400.0,16.0039,16.0731,15.9962,16.027,248400.0
2004-10-18 12:00:00,20.84,20.86,20.8,20.86,107400.0,16.027,16.0424,15.9962,16.0424,107400.0
2004-10-18 12:30:00,20.84,20.87,20.83,20.84,87200.0,16.027,16.0501,16.0193,16.027,87200.0
2004-10-18 13:00:00,20.84,20.93,20.81,20.93,72200.0,16.027,16.0962,16.0039,16.0962,72200.0
2004-10-18 13:30:00,20.91,20.91,20.82,20.91,127400.0,16.0808,16.0808,16.0116,16.0808,127400.0
2004-10-18 14:00:00,20.91,21.01,20.88,21.0,172600.0,16.0808,16.1577,16.0577,16.15,172600.0
2004-10-18 14:30:00,21.0,21.09,21.0,21.05,256600.0,16.15,16.2192,16.15,16.1885,256600.0
2004-10-18 15:00:00,21.05,21.08,21.03,21.07,319200.0,16.1885,16.2116,16.1731,16.2039,319200.0
2004-10-18 15:30:00,21.06,21.14,21.02,21.12,433800.0,16.1962,16.2577,16.1654,16.2423,433800.0
2004-10-19 09:30:00,21.13,21.28,21.11,21.25,249600.0,16.25,16.3654,16.2346,16.3423,249600.0
2004-10-19 10:00:00,21.25,21.33,21.22,21.33,236000.0,16.3423,16.4038,16.3192,16.4038,236000.0
2004-10-19 10:30:00,21.32,21.35,21.28,21.29,287000.0,16.3961,16.4192,16.3654,16.3731,287000.0
2004-10-19 11:00:00,21.28,21.35,21.28,21.31,252400.0,16.3654,16.4192,16.3654,16.3884,252400.0
2004-10-19 11:30:00,21.31,21.32,21.25,21.31,143600.0,16.3884,16.3961,16.3423,16.3884,143600.0
2004-10-19 12:00:00,21.32,21.35,21.3,21.33,110800.0,16.3961,16.4192,16.3807,16.4038,110800.0
2004-10-19 12:30:00,21.34,21.35,21.3,21.3,198400.0,16.4115,16.4192,16.3807,16.3807,198400.0
2004-10-19 13:00:00,21.3,21.33,21.28,21.32,313600.0,16.3807,16.4038,16.3654,16.3961,313600.0
2004-10-19 13:30:00,21.31,21.33,21.28,21.32,146200.0,16.3884,16.4038,16.3654,16.3961,146200.0
2004-10-19 14:00:00,21.32,21.32,21.17,21.24,273600.0,16.3961,16.3961,16.2808,16.3346,273600.0
2004-10-19 14:30:00,21.24,21.31,21.23,21.29,388600.0,16.3346,16.3884,16.3269,16.3731,388600.0
2004-10-19 15:00:00,21.29,21.32,21.25,21.29,333800.0,16.3731,16.3961,16.3423,16.3731,333800.0
2004-10-19 15:30:00,21.3,21.36,21.24,21.28,516600.0,16.3807,16.4269,16.3346,16.3654,516600.0
2004-10-20 09:30:00,21.3,21.31,21.17,21.17,101000.0,16.3807,16.3884,16.2808,16.2808,101000.0
2004-10-20 10:00:00,21.17,21.18,21.09,21.11,140000.0,16.2808,16.2885,16.2192,16.2346,140000.0
2004-10-20 10:30:00,21.11,21.12,21.02,21.07,177000.0,16.2346,16.2423,16.1654,16.2039,177000.0
2004-10-20 11:00:00,21.07,21.09,21.01,21.08,63200.0,16.2039,16.2192,16.1577,16.2116,63200.0
2004-10-20 11:30:00,21.07,21.14,21.07,21.14,95800.0,16.2039,16.2577,16.2039,16.2577,95800.0
2004-10-20 12:00:00,21.14,21.17,21.09,21.09,64400.0,16.2577,16.2808,16.2192,16.2192,64400.0
2004-10-20 12:30:00,21.09,21.11,21.06,21.08,100000.0,16.2192,16.2346,16.1962,16.2116,100000.0
2004-10-20 13:00:00,21.08,21.11,21.06,21.09,101000.0,16.2116,16.2346,16.1962,16.2192,101000.0
2004-10-20 13:30:00,21.09,21.09,21.06,21.06,71000.0,16.2192,16.2192,16.1962,16.1962,71000.0
2004-10-20 14:00:00,21.05,21.06,21.04,21.05,186600.0,16.1885,16.1962,16.1808,16.1885,186600.0
2004-10-20 14:30:00,21.06,21.09,21.02,21.09,218600.0,16.1962,16.2192,16.1654,16.2192,218600.0
2004-10-20 15:00:00,21.09,21.12,21.06,21.09,175400.0,16.2192,16.2423,16.1962,16.2192,175400.0
2004-10-20 15:30:00,21.09,21.15,21.08,21.13,244200.0,16.2192,16.2654,16.2116,16.25,244200.0
2004-10-21 09:30:00,21.14,21.14,21.03,21.1,71000.0,16.2577,16.2577,16.1731,16.2269,71000.0
2004-10-21 10:00:00,21.1,21.1,21.03,21.03,176800.0,16.2269,16.2269,16.1731,16.1731,176800.0
2004-10-21 10:30:00,21.03,21.09,21.0,21.06,173400.0,16.1731,16.2192,16.15,16.1962,173400.0
2004-10-21 11:00:00,21.07,21.13,21.06,21.08,259400.0,16.2039,16.25,16.1962,16.2116,259400.0
2004-10-21 11:30:00,21.1,21.16,21.09,21.16,101800.0,16.2269,16.2731,16.2192,16.2731,101800.0
2004-10-21 12:00:00,21.16,21.24,21.14,21.14,206000.0,16.2731,16.3346,16.2577,16.2577,206000.0
2004-10-21 12:30:00,21.13,21.14,21.09,21.09,74600.0,16.25,16.2577,16.2192,16.2192,74600.0
2004-10-21 13:00:00,21.08,21.11,21.08,21.08,56400.0,16.2116,16.2346,16.2116,16.2116,56400.0
2004-10-21 13:30:00,21.08,21.2,21.08,21.15,75600.0,16.2116,16.3038,16.2116,16.2654,75600.0
2004-10-21 14:00:00,21.15,21.31,21.15,21.3,89800.0,16.2654,16.3884,16.2654,16.3807,89800.0
2004-10-21 14:30:00,21.3,21.36,21.27,21.32,114000.0,16.3807,16.4269,16.3577,16.3961,114000.0
2004-10-21 15:00:00,21.32,21.57,21.31,21.44,578800.0,16.3961,16.5884,16.3884,16.4884,578800.0
2004-10-21 15:30:00,21.43,21.48,21.41,21.42,258800.0,16.4807,16.5192,16.4653,16.473,258800.0
2004-10-22 09:30:00,21.42,21.59,21.36,21.54,63600.0,16.473,16.6038,16.4269,16.5653,63600.0
2004-10-22 10:00:00,21.55,21.56,21.5,21.5,53200.0,16.573,16.5807,16.5346,16.5346,53200.0
2004-10-22 10:30:00,21.5,21.56,21.46,21.55,85800.0,16.5346,16.5807,16.5038,16.573,85800.0
2004-10-22 11:00:00,21.56,21.56,21.52,21.52,37400.0,16.5807,16.5807,16.5499,16.5499,37400.0
2004-10-22 11:30:00,21.52,21.56,21.49,21.53,58600.0,16.5499,16.5807,16.5269,16.5576,58600.0
2004-10-22 12:00:00,21.53,21.54,21.49,21.5,45400.0,16.5576,16.5653,16.5269,16.5346,45400.0
2004-10-22 12:30:00,21.5,21.5,21.38,21.42,51200.0,16.5346,16.5346,16.4423,16.473,51200.0
2004-10-22 13:00:00,21.41,21.42,21.38,21.39,27400.0,16.4653,16.473,16.4423,16.45,27400.0
2004-10-22 13:30:00,21.39,21.39,21.36,21.37,187600.0,16.45,16.45,16.4269,16.4346,187600.0
2004-10-22 14:00:00,21.38,21.5,21.38,21.42,96400.0,16.4423,16.5346,16.4423,16.473,96400.0
2004-10-22 14:30:00,21.43,21.46,21.33,21.36,73200.0,16.4807,16.5038,16.4038,16.4269,73200.0
2004-10-22 15:00:00,21.36,21.41,21.34,21.37,105400.0,16.4269,16.4653,16.4115,16.4346,105400.0
2004-10-22 15:30:00,21.37,21.43,21.35,21.39,160400.0,16.4346,16.4807,16.4192,16.45,160400.0
2004-10-25 09:30:00,21.35,21.36,21.04,21.05,102200.0,16.4192,16.4269,16.1808,16.1885,102200.0
2004-10-25 10:00:00,21.04,21.1,21.03,21.08,141200.0,16.1808,16.2269,16.1731,16.2116,141200.0
2004-10-25 10:30:00,21.08,21.13,21.05,21.08,71000.0,16.2116,16.25,16.1885,16.2116,71000.0
2004-10-25 11:00:00,21.07,21.07,21.02,21.05,149200.0,16.2039,16.2039,16.1654,16.1885,149200.0
2004-10-25 11:30:00,21.03,21.07,21.01,21.06,103000.0,16.1731,16.2039,16.1577,16.1962,103000.0
2004-10-25 12:00:00,21.06,21.09,21.06,21.09,129600.0,16.1962,16.2192,16.1962,16.2192,129600.0
2004-10-25 12:30:00,21.09,21.1,21.06,21.09,91200.0,16.2192,16.2269,16.1962,16.2192,91200.0
2004-10-25 13:00:00,21.1,21.14,21.09,21.13,136400.0,16.2269,16.2577,16.2192,16.25,136400.0
2004-10-25 13:30:00,21.13,21.15,21.12,21.14,95600.0,16.25,16.2654,16.2423,16.2577,95600.0
2004-10-25 14:00:00,21.14,21.15,21.13,21.13,63800.0,16.2577,16.2654,16.25,16.25,63800.0
2004-10-25 14:30:00,21.13,21.15,21.13,21.14,160200.0,16.25,16.2654,16.25,16.2577,160200.0
2004-10-25 15:00:00,21.14,21.21,21.13,21.21,105600.0,16.2577,16.3115,16.25,16.3115,105600.0
2004-10-25 15:30:00,21.2,21.23,21.15,21.23,181800.0,16.3038,16.3269,16.2654,16.3269,181800.0
2004-10-26 09:30:00,21.2,21.21,21.06,21.06,90600.0,16.3038,16.3115,16.1962,16.1962,90600.0
2004-10-26 10:00:00,21.06,21.23,21.06,21.2,89800.0,16.1962,16.3269,16.1962,16.3038,89800.0
2004-10-26 10:30:00,21.19,21.21,21.13,21.21,88200.0,16.2962,16.3115,16.25,16.3115,88200.0
2004-10-26 11:00:00,21.21,21.25,21.2,21.23,61400.0,16.3115,16.3423,16.3038,16.3269,61400.0
2004-10-26 11:30:00,21.25,21.39,21.2,21.39,58600.0,16.3423,16.45,16.3038,16.45,58600.0
2004-10-26 12:00:00,21.39,21.41,21.32,21.41,55600.0,16.45,16.4653,16.3961,16.4653,55600.0
2004-10-26 12:30:00,21.4,21.53,21.39,21.5,179600.0,16.4577,16.5576,16.45,16.5346,179600.0
2004-10-26 13:00:00,21.5,21.51,21.46,21.48,50200.0,16.5346,16.5422,16.5038,16.5192,50200.0
2004-10-26 13:30:00,21.48,21.5,21.47,21.48,65600.0,16.5192,16.5346,16.5115,16.5192,65600.0
2004-10-26 14:00:00,21.49,21.56,21.49,21.54,55800.0,16.5269,16.5807,16.5269,16.5653,55800.0
2004-10-26 14:30:00,21.53,21.54,21.49,21.54,85800.0,16.5576,16.5653,16.5269,16.5653,85800.0
2004-10-26 15:00:00,21.54,21.59,21.53,21.54,92000.0,16.5653,16.6038,16.5576,16.5653,92000.0
2004-10-26 15:30:00,21.55,21.59,21.53,21.59,112800.0,16.573,16.6038,16.5576,16.6038,112800.0
2004-10-27 09:30:00,21.58,21.6,21.27,21.38,175000.0,16.5961,16.6115,16.3577,16.4423,175000.0
2004-10-27 10:00:00,21.36,21.36,21.28,21.3,67600.0,16.4269,16.4269,16.3654,16.3807,67600.0
2004-10-27 10:30:00,21.3,21.35,21.25,21.35,63000.0,16.3807,16.4192,16.3423,16.4192,63000.0
2004-10-27 11:00:00,21.36,21.47,21.36,21.47,53000.0,16.4269,16.5115,16.4269,16.5115,53000.0
2004-10-27 11:30:00,21.47,21.5,21.46,21.5,31200.0,16.5115,16.5346,16.5038,16.5346,31200.0
2004-10-27 12:00:00,21.5,21.5,21.46,21.48,22800.0,16.5346,16.5346,16.5038,16.5192,22800.0
2004-10-27 12:30:00,21.49,21.49,21.45,21.49,52200.0,16.5269,16.5269,16.4961,16.5269,52200.0
2004-10-27 13:00:00,21.47,21.52,21.47,21.49,43400.0,16.5115,16.5499,16.5115,16.5269,43400.0
2004-10-27 13:30:00,21.49,21.52,21.48,21.52,75000.0,16.5269,16.5499,16.5192,16.5499,75000.0
2004-10-27 14:00:00,21.51,21.55,21.5,21.51,153400.0,16.5422,16.573,16.5346,16.5422,153400.0
2004-10-27 14:30:00,21.51,21.68,21.5,21.64,206600.0,16.5422,16.673,16.5346,16.6422,206600.0
2004-10-27 15:00:00,21.65,21.73,21.63,21.72,122200.0,16.6499,16.7114,16.6345,16.7038,122200.0
2004-10-27 15:30:00,21.72,21.78,21.72,21.78,419400.0,16.7038,16.7499,16.7038,16.7499,419400.0
2004-10-28 09:30:00,21.78,22.04,21.64,22.0,94000.0,16.7499,16.9498,16.6422,16.9191,94000.0
2004-10-28 10:00:00,21.99,22.0,21.67,21.67,232800.0,16.9114,16.9191,16.6653,16.6653,232800.0
2004-10-28 10:30:00,21.67,21.68,21.55,21.66,223400.0,16.6653,16.673,16.573,16.6576,223400.0
2004-10-28 11:00:00,21.66,21.7,21.59,21.7,83600.0,16.6576,16.6884,16.6038,16.6884,83600.0
2004-10-28 11:30:00,21.71,21.79,21.67,21.78,85000.0,16.6961,16.7576,16.6653,16.7499,85000.0
2004-10-28 12:00:00,21.78,21.8,21.73,21.77,94200.0,16.7499,16.7653,16.7114,16.7422,94200.0
2004-10-28 12:30:00,21.77,21.9,21.76,21.9,42000.0,16.7422,16.8422,16.7345,16.8422,42000.0
2004-10-28 13:00:00,21.89,21.96,21.86,21.96,105200.0,16.8345,16.8883,16.8114,16.8883,105200.0
2004-10-28 13:30:00,21.96,22.05,21.96,22.05,68800.0,16.8883,16.9575,16.8883,16.9575,68800.0
2004-10-28 14:00:00,22.05,22.08,22.01,22.02,62000.0,16.9575,16.9806,16.9268,16.9345,62000.0
2004-10-28 14:30:00,22.01,22.02,21.97,22.01,81800.0,16.9268,16.9345,16.896,16.9268,81800.0
2004-10-28 15:00:00,22.01,22.06,22.01,22.05,165600.0,16.9268,16.9652,16.9268,16.9575,165600.0
2004-10-28 15:30:00,22.06,22.1,22.05,22.07,211000.0,16.9652,16.996,16.9575,16.9729,211000.0
2004-10-29 09:30:00,21.94,21.95,21.37,21.63,385200.0,16.8729,16.8806,16.4346,16.6345,385200.0
2004-10-29 10:00:00,21.68,21.68,21.26,21.26,293400.0,16.673,16.673,16.35,16.35,293400.0
2004-10-29 10:30:00,21.25,21.4,21.2,21.37,385400.0,16.3423,16.4577,16.3038,16.4346,385400.0
2004-10-29 11:00:00,21.37,21.5,21.36,21.48,277800.0,16.4346,16.5346,16.4269,16.5192,277800.0
2004-10-29 11:30:00,21.48,21.48,21.39,21.39,137400.0,16.5192,16.5192,16.45,16.45,137400.0
2004-10-29 12:00:00,21.4,21.43,21.39,21.43,105600.0,16.4577,16.4807,16.45,16.4807,105600.0
2004-10-29 12:30:00,21.43,21.46,21.42,21.43,41000.0,16.4807,16.5038,16.473,16.4807,41000.0
2004-10-29 13:00:00,21.43,21.49,21.43,21.48,94600.0,16.4807,16.5269,16.4807,16.5192,94600.0
2004-10-29 13:30:00,21.47,21.59,21.47,21.53,207600.0,16.5115,16.6038,16.5115,16.5576,207600.0
2004-10-29 14:00:00,21.53,21.53,21.43,21.43,93400.0,16.5576,16.5576,16.4807,16.4807,93400.0
2004-10-29 14:30:00,21.43,21.49,21.38,21.43,264200.0,16.4807,16.5269,16.4423,16.4807,264200.0
2004-10-29 15:00:00,21.43,21.5,21.43,21.46,256800.0,16.4807,16.5346,16.4807,16.5038,256800.0
2004-10-29 15:30:00,21.46,21.49,21.44,21.48,240200.0,16.5038,16.5269,16.4884,16.5192,240200.0
2004-11-01 09:30:00,20.75,21.1,20.65,21.05,717600.0,15.9578,16.2269,15.8809,16.1885,717600.0
2004-11-01 10:00:00,21.05,21.05,20.84,21.01,510000.0,16.1885,16.1885,16.027,16.1577,510000.0
2004-11-01 10:30:00,21.02,21.11,21.0,21.08,303200.0,16.1654,16.2346,16.15,16.2116,303200.0
2004-11-01 11:00:00,21.07,21.08,20.9,20.9,346400.0,16.2039,16.2116,16.0731,16.0731,346400.0
2004-11-01 11:30:00,20.91,20.93,20.81,20.88,390600.0,16.0808,16.0962,16.0039,16.0577,390600.0
2004-11-01 12:00:00,20.88,21.0,20.86,20.9,248600.0,16.0577,16.15,16.0424,16.0731,248600.0
2004-11-01 12:30:00,20.9,21.05,20.88,20.99,316000.0,16.0731,16.1885,16.0577,16.1423,316000.0
2004-11-01 13:00:00,20.99,20.99,20.88,20.9,266400.0,16.1423,16.1423,16.0577,16.0731,266400.0
2004-11-01 13:30:00,20.91,20.95,20.86,20.9,319800.0,16.0808,16.1116,16.0424,16.0731,319800.0
2004-11-01 14:00:00,20.9,20.9,20.81,20.83,314800.0,16.0731,16.0731,16.0039,16.0193,314800.0
2004-11-01 14:30:00,20.83,20.9,20.75,20.82,377000.0,16.0193,16.0731,15.9578,16.0116,377000.0
2004-11-01 15:00:00,20.82,20.87,20.77,20.86,513200.0,16.0116,16.0501,15.9732,16.0424,513200.0
2004-11-01 15:30:00,20.86,20.9,20.75,20.83,663600.0,16.0424,16.0731,15.9578,16.0193,663600.0
2004-11-02 09:30:00,20.7,20.88,20.68,20.82,331200.0,15.9193,16.0577,15.9039,16.0116,331200.0
2004-11-02 10:00:00,20.82,20.84,20.75,20.81,680600.0,16.0116,16.027,15.9578,16.0039,680600.0
2004-11-02 10:30:00,20.81,20.91,20.78,20.88,490600.0,16.0039,16.0808,15.9808,16.0577,490600.0
2004-11-02 11:00:00,20.88,20.88,20.8,20.83,189800.0,16.0577,16.0577,15.9962,16.0193,189800.0
2004-11-02 11:30:00,20.83,20.91,20.81,20.85,290200.0,16.0193,16.0808,16.0039,16.0347,290200.0
2004-11-02 12:00:00,20.84,21.03,20.83,21.03,259200.0,16.027,16.1731,16.0193,16.1731,259200.0
2004-11-02 12:30:00,21.04,21.08,21.02,21.06,193400.0,16.1808,16.2116,16.1654,16.1962,193400.0
2004-11-02 13:00:00,21.05,21.15,21.05,21.15,144800.0,16.1885,16.2654,16.1885,16.2654,144800.0
2004-11-02 13:30:00,21.15,21.15,21.11,21.14,140200.0,16.2654,16.2654,16.2346,16.2577,140200.0
2004-11-02 14:00:00,21.14,21.2,21.11,21.2,389000.0,16.2577,16.3038,16.2346,16.3038,389000.0
2004-11-02 14:30:00,21.2,21.21,21.11,21.16,227000.0,16.3038,16.3115,16.2346,16.2731,227000.0
2004-11-02 15:00:00,21.16,21.22,21.11,21.22,367200.0,16.2731,16.3192,16.2346,16.3192,367200.0
2004-11-02 15:30:00,21.22,21.22,21.1,21.18,482400.0,16.3192,16.3192,16.2269,16.2885,482400.0
2004-11-03 09:30:00,22.0,22.49,21.5,21.88,622000.0,16.9191,17.2959,16.5346,16.8268,622000.0
2004-11-03 10:00:00,21.88,21.89,21.54,21.55,637200.0,16.8268,16.8345,16.5653,16.573,637200.0
2004-11-03 10:30:00,21.55,21.67,21.53,21.61,299800.0,16.573,16.6653,16.5576,16.6192,299800.0
2004-11-03 11:00:00,21.61,21.92,21.6,21.86,343000.0,16.6192,16.8576,16.6115,16.8114,343000.0
2004-11-03 11:30:00,21.86,21.88,21.75,21.83,525800.0,16.8114,16.8268,16.7268,16.7883,525800.0
2004-11-03 12:00:00,21.83,21.85,21.68,21.78,261800.0,16.7883,16.8037,16.673,16.7499,261800.0
2004-11-03 12:30:00,21.78,21.83,21.75,21.81,582400.0,16.7499,16.7883,16.7268,16.773,582400.0
2004-11-03 13:00:00,21.81,21.81,21.69,21.71,237600.0,16.773,16.773,16.6807,16.6961,237600.0
2004-11-03 13:30:00,21.71,21.71,21.59,21.64,305600.0,16.6961,16.6961,16.6038,16.6422,305600.0
2004-11-03 14:00:00,21.65,21.65,21.57,21.58,266200.0,16.6499,16.6499,16.5884,16.5961,266200.0
2004-11-03 14:30:00,21.58,21.64,21.58,21.63,245400.0,16.5961,16.6422,16.5961,16.6345,245400.0
2004-11-03 15:00:00,21.63,21.67,21.56,21.58,436200.0,16.6345,16.6653,16.5807,16.5961,436200.0
2004-11-03 15:30:00,21.6,21.62,21.57,21.61,599800.0,16.6115,16.6268,16.5884,16.6192,599800.0
2004-11-04 09:30:00,21.5,21.82,21.5,21.78,330200.0,16.5346,16.7807,16.5346,16.7499,330200.0
2004-11-04 10:00:00,21.78,21.82,21.75,21.78,325400.0,16.7499,16.7807,16.7268,16.7499,325400.0
2004-11-04 10:30:00,21.78,21.83,21.73,21.79,320200.0,16.7499,16.7883,16.7114,16.7576,320200.0
2004-11-04 11:00:00,21.79,21.8,21.71,21.73,319400.0,16.7576,16.7653,16.6961,16.7114,319400.0
2004-11-04 11:30:00,21.73,21.78,21.6,21.72,199200.0,16.7114,16.7499,16.6115,16.7038,199200.0
2004-11-04 12:00:00,21.72,21.74,21.71,21.73,296800.0,16.7038,16.7191,16.6961,16.7114,296800.0
2004-11-04 12:30:00,21.73,21.79,21.7,21.7,223600.0,16.7114,16.7576,16.6884,16.6884,223600.0
2004-11-04 13:00:00,21.7,21.79,21.7,21.78,198600.0,16.6884,16.7576,16.6884,16.7499,198600.0
2004-11-04 13:30:00,21.77,21.89,21.75,21.86,184000.0,16.7422,16.8345,16.7268,16.8114,184000.0
2004-11-04 14:00:00,21.86,21.88,21.82,21.82,190400.0,16.8114,16.8268,16.7807,16.7807,190400.0
2004-11-04 14:30:00,21.81,21.86,21.77,21.78,202600.0,16.773,16.8114,16.7422,16.7499,202600.0
2004-11-04 15:00:00,21.77,21.88,21.77,21.82,276600.0,16.7422,16.8268,16.7422,16.7807,276600.0
2004-11-04 15:30:00,21.83,21.85,21.77,21.83,396400.0,16.7883,16.8037,16.7422,16.7883,396400.0
2004-11-05 09:30:00,22.0,22.06,21.9,21.96,114200.0,16.9191,16.9652,16.8422,16.8883,114200.0
2004-11-05 10:00:00,21.97,22.25,21.96,22.25,182200.0,16.896,17.1113,16.8883,17.1113,182200.0
2004-11-05 10:30:00,22.25,22.29,22.0,22.03,109400.0,17.1113,17.1421,16.9191,16.9422,109400.0
2004-11-05 11:00:00,22.03,22.06,21.99,22.02,137000.0,16.9422,16.9652,16.9114,16.9345,137000.0
2004-11-05 11:30:00,22.02,22.05,21.96,22.0,132400.0,16.9345,16.9575,16.8883,16.9191,132400.0
2004-11-05 12:00:00,21.99,22.03,21.96,21.99,71800.0,16.9114,16.9422,16.8883,16.9114,71800.0
2004-11-05 12:30:00,21.99,22.09,21.95,22.06,79400.0,16.9114,16.9883,16.8806,16.9652,79400.0
2004-11-05 13:00:00,22.07,22.1,22.02,22.05,43600.0,16.9729,16.996,16.9345,16.9575,43600.0
2004-11-05 13:30:00,22.05,22.1,22.03,22.05,102600.0,16.9575,16.996,16.9422,16.9575,102600.0
2004-11-05 14:00:00,22.05,22.14,22.04,22.13,66200.0,16.9575,17.0268,16.9498,17.0191,66200.0
2004-11-05 14:30:00,22.16,22.16,22.1,22.13,124400.0,17.0421,17.0421,16.996,17.0191,124400.0
2004-11-05 15:00:00,22.13,22.13,22.08,22.1,95200.0,17.0191,17.0191,16.9806,16.996,95200.0
2004-11-05 15:30:00,22.1,22.18,22.09,22.16,279000.0,16.996,17.0575,16.9883,17.0421,279000.0
2004-11-08 09:30:00,22.21,22.24,22.1,22.21,130800.0,17.0806,17.1037,16.996,17.0806,130800.0
2004-11-08 10:00:00,22.2,22.2,22.04,22.05,147200.0,17.0729,17.0729,16.9498,16.9575,147200.0
2004-11-08 10:30:00,22.05,22.13,22.0,22.13,70000.0,16.9575,17.0191,16.9191,17.0191,70000.0
2004-11-08 11:00:00,22.13,22.17,22.01,22.01,106800.0,17.0191,17.0498,16.9268,16.9268,106800.0
2004-11-08 11:30:00,22.01,22.03,21.95,22.03,53600.0,16.9268,16.9422,16.8806,16.9422,53600.0
2004-11-08 12:00:00,22.03,22.05,22.02,22.03,33600.0,16.9422,16.9575,16.9345,16.9422,33600.0
2004-11-08 12:30:00,22.04,22.08,22.04,22.07,44800.0,16.9498,16.9806,16.9498,16.9729,44800.0
2004-11-08 13:00:00,22.05,22.06,22.02,22.03,63400.0,16.9575,16.9652,16.9345,16.9422,63400.0
2004-11-08 13:30:00,22.04,22.09,22.03,22.06,60200.0,16.9498,16.9883,16.9422,16.9652,60200.0
2004-11-08 14:00:00,22.07,22.08,22.05,22.06,74000.0,16.9729,16.9806,16.9575,16.9652,74000.0
2004-11-08 14:30:00,22.06,22.1,22.04,22.09,109800.0,16.9652,16.996,16.9498,16.9883,109800.0
2004-11-08 15:00:00,22.09,22.09,22.05,22.05,83400.0,16.9883,16.9883,16.9575,16.9575,83400.0
2004-11-08 15:30:00,22.05,22.08,22.05,22.05,125800.0,16.9575,16.9806,16.9575,16.9575,125800.0
2004-11-09 09:30:00,22.15,22.4,22.15,22.29,139800.0,17.0344,17.2267,17.0344,17.1421,139800.0
2004-11-09 10:00:00,22.29,22.38,22.23,22.23,91600.0,17.1421,17.2113,17.096,17.096,91600.0
2004-11-09 10:30:00,22.24,22.24,22.17,22.17,65600.0,17.1037,17.1037,17.0498,17.0498,65600.0
2004-11-09 11:00:00,22.17,22.27,22.16,22.2,66600.0,17.0498,17.1267,17.0421,17.0729,66600.0
2004-11-09 11:30:00,22.2,22.2,22.11,22.12,50200.0,17.0729,17.0729,17.0037,17.0114,50200.0
2004-11-09 12:00:00,22.13,22.21,22.13,22.21,51800.0,17.0191,17.0806,17.0191,17.0806,51800.0
2004-11-09 12:30:00,22.2,22.22,22.15,22.2,86000.0,17.0729,17.0883,17.0344,17.0729,86000.0
2004-11-09 13:00:00,22.2,22.32,22.2,22.29,96400.0,17.0729,17.1652,17.0729,17.1421,96400.0
2004-11-09 13:30:00,22.28,22.28,22.17,22.18,58000.0,17.1344,17.1344,17.0498,17.0575,58000.0
2004-11-09 14:00:00,22.18,22.25,22.1,22.1,99000.0,17.0575,17.1113,16.996,16.996,99000.0
2004-11-09 14:30:00,22.09,22.22,22.07,22.18,100800.0,16.9883,17.0883,16.9729,17.0575,100800.0
2004-11-09 15:00:00,22.17,22.17,22.06,22.06,79800.0,17.0498,17.0498,16.9652,16.9652,79800.0
2004-11-09 15:30:00,22.06,22.11,22.04,22.09,121400.0,16.9652,17.0037,16.9498,16.9883,121400.0
2004-11-10 09:30:00,22.01,22.11,21.99,22.07,61000.0,16.9268,17.0037,16.9114,16.9729,61000.0
2004-11-10 10:00:00,22.08,22.08,21.96,21.97,46000.0,16.9806,16.9806,16.8883,16.896,46000.0
2004-11-10 10:30:00,21.93,22.07,21.92,22.07,26400.0,16.8653,16.9729,16.8576,16.9729,26400.0
2004-11-10 11:00:00,22.07,22.08,22.0,22.0,21200.0,16.9729,16.9806,16.9191,16.9191,21200.0
2004-11-10 11:30:00,22.0,22.07,21.99,22.04,22600.0,16.9191,16.9729,16.9114,16.9498,22600.0
2004-11-10 12:00:00,22.05,22.08,22.02,22.05,58000.0,16.9575,16.9806,16.9345,16.9575,58000.0
2004-11-10 12:30:00,22.06,22.09,22.03,22.09,39000.0,16.9652,16.9883,16.9422,16.9883,39000.0
2004-11-10 13:00:00,22.09,22.13,21.99,22.0,70200.0,16.9883,17.0191,16.9114,16.9191,70200.0
2004-11-10 13:30:00,22.0,22.03,21.9,21.95,69800.0,16.9191,16.9422,16.8422,16.8806,69800.0
2004-11-10 14:00:00,21.95,22.05,21.92,22.05,62200.0,16.8806,16.9575,16.8576,16.9575,62200.0
2004-11-10 14:30:00,22.05,22.05,21.99,22.02,44000.0,16.9575,16.9575,16.9114,16.9345,44000.0
2004-11-10 15:00:00,22.01,22.02,21.83,21.83,296400.0,16.9268,16.9345,16.7883,16.7883,296400.0
2004-11-10 15:30:00,21.83,21.93,21.8,21.91,213600.0,16.7883,16.8653,16.7653,16.8499,213600.0
2004-11-11 09:30:00,21.96,21.99,21.88,21.97,168600.0,16.8883,16.9114,16.8268,16.896,168600.0
2004-11-11 10:00:00,21.97,22.0,21.9,21.91,103600.0,16.896,16.9191,16.8422,16.8499,103600.0
2004-11-11 10:30:00,21.92,21.99,21.91,21.99,87400.0,16.8576,16.9114,16.8499,16.9114,87400.0
2004-11-11 11:00:00,21.99,21.99,21.93,21.98,49800.0,16.9114,16.9114,16.8653,16.9037,49800.0
2004-11-11 11:30:00,21.96,21.98,21.92,21.96,62000.0,16.8883,16.9037,16.8576,16.8883,62000.0
2004-11-11 12:00:00,21.96,22.08,21.93,21.98,169400.0,16.8883,16.9806,16.8653,16.9037,169400.0
2004-11-11 12:30:00,21.98,22.04,21.95,21.95,223800.0,16.9037,16.9498,16.8806,16.8806,223800.0
2004-11-11 13:00:00,21.95,21.96,21.92,21.96,149200.0,16.8806,16.8883,16.8576,16.8883,149200.0
2004-11-11 13:30:00,21.97,22.15,21.95,22.07,201000.0,16.896,17.0344,16.8806,16.9729,201000.0
2004-11-11 14:00:00,22.06,22.06,21.93,21.97,501200.0,16.9652,16.9652,16.8653,16.896,501200.0
2004-11-11 14:30:00,21.98,22.04,21.94,22.0,234000.0,16.9037,16.9498,16.8729,16.9191,234000.0
2004-11-11 15:00:00,22.0,22.05,21.97,21.97,235000.0,16.9191,16.9575,16.896,16.896,235000.0
2004-11-11 15:30:00,21.98,22.07,21.95,21.95,310800.0,16.9037,16.9729,16.8806,16.8806,310800.0
2004-11-12 09:30:00,21.93,22.01,21.82,21.96,159200.0,16.8653,16.9268,16.7807,16.8883,159200.0
2004-11-12 10:00:00,21.96,22.03,21.96,22.02,100600.0,16.8883,16.9422,16.8883,16.9345,100600.0
2004-11-12 10:30:00,22.01,22.11,22.01,22.04,154200.0,16.9268,17.0037,16.9268,16.9498,154200.0
2004-11-12 11:00:00,22.04,22.16,22.04,22.1,141400.0,16.9498,17.0421,16.9498,16.996,141400.0
2004-11-12 11:30:00,22.1,22.1,22.0,22.0,88800.0,16.996,16.996,16.9191,16.9191,88800.0
2004-11-12 12:00:00,22.0,22.04,21.99,22.04,65200.0,16.9191,16.9498,16.9114,16.9498,65200.0
2004-11-12 12:30:00,22.03,22.07,22.02,22.05,167600.0,16.9422,16.9729,16.9345,16.9575,167600.0
2004-11-12 13:00:00,22.05,22.13,22.05,22.1,55600.0,16.9575,17.0191,16.9575,16.996,55600.0
2004-11-12 13:30:00,22.1,22.2,22.1,22.16,89400.0,16.996,17.0729,16.996,17.0421,89400.0
2004-11-12 14:00:00,22.17,22.2,22.15,22.2,77600.0,17.0498,17.0729,17.0344,17.0729,77600.0
2004-11-12 14:30:00,22.2,22.31,22.2,22.26,112200.0,17.0729,17.1575,17.0729,17.119,112200.0
2004-11-12 15:00:00,22.26,22.28,22.25,22.25,176400.0,17.119,17.1344,17.1113,17.1113,176400.0
2004-11-12 15:30:00,22.25,22.32,22.25,22.29,180800.0,17.1113,17.1652,17.1113,17.1421,180800.0
2004-11-15 09:30:00,22.23,22.4,22.23,22.24,162400.0,17.096,17.2267,17.096,17.1037,162400.0
2004-11-15 10:00:00,22.24,22.25,22.16,22.24,93600.0,17.1037,17.1113,17.0421,17.1037,93600.0
2004-11-15 10:30:00,22.25,22.31,22.2,22.3,235400.0,17.1113,17.1575,17.0729,17.1498,235400.0
2004-11-15 11:00:00,22.29,22.45,22.27,22.43,152600.0,17.1421,17.2652,17.1267,17.2498,152600.0
2004-11-15 11:30:00,22.42,22.43,22.36,22.38,214800.0,17.2421,17.2498,17.1959,17.2113,214800.0
2004-11-15 12:00:00,22.38,22.43,22.36,22.4,152800.0,17.2113,17.2498,17.1959,17.2267,152800.0
2004-11-15 12:30:00,22.41,22.43,22.39,22.42,86600.0,17.2344,17.2498,17.219,17.2421,86600.0
2004-11-15 13:00:00,22.43,22.46,22.36,22.39,190000.0,17.2498,17.2728,17.1959,17.219,190000.0
2004-11-15 13:30:00,22.39,22.45,22.39,22.4,169000.0,17.219,17.2652,17.219,17.2267,169000.0
2004-11-15 14:00:00,22.4,22.42,22.37,22.41,134000.0,17.2267,17.2421,17.2036,17.2344,134000.0
2004-11-15 14:30:00,22.4,22.49,22.4,22.48,124200.0,17.2267,17.2959,17.2267,17.2882,124200.0
2004-11-15 15:00:00,22.48,22.59,22.48,22.55,297200.0,17.2882,17.3728,17.2882,17.3421,297200.0
2004-11-15 15:30:00,22.55,22.58,22.46,22.5,282200.0,17.3421,17.3651,17.2728,17.3036,282200.0
2004-11-16 09:30:00,22.45,22.56,22.45,22.5,361000.0,17.2652,17.3498,17.2652,17.3036,361000.0
2004-11-16 10:00:00,22.48,22.54,22.42,22.47,97600.0,17.2882,17.3344,17.2421,17.2805,97600.0
2004-11-16 10:30:00,22.47,22.5,22.38,22.38,174000.0,17.2805,17.3036,17.2113,17.2113,174000.0
2004-11-16 11:00:00,22.38,22.41,22.35,22.4,75000.0,17.2113,17.2344,17.1883,17.2267,75000.0
2004-11-16 11:30:00,22.39,22.39,22.31,22.31,93200.0,17.219,17.219,17.1575,17.1575,93200.0
2004-11-16 12:00:00,22.32,22.39,22.32,22.39,104800.0,17.1652,17.219,17.1652,17.219,104800.0
2004-11-16 12:30:00,22.36,22.44,22.35,22.44,75000.0,17.1959,17.2575,17.1883,17.2575,75000.0
2004-11-16 13:00:00,22.44,22.44,22.38,22.4,86600.0,17.2575,17.2575,17.2113,17.2267,86600.0
2004-11-16 13:30:00,22.39,22.42,22.36,22.39,119800.0,17.219,17.2421,17.1959,17.219,119800.0
2004-11-16 14:00:00,22.39,22.42,22.36,22.36,102400.0,17.219,17.2421,17.1959,17.1959,102400.0
2004-11-16 14:30:00,22.37,22.4,22.35,22.4,113000.0,17.2036,17.2267,17.1883,17.2267,113000.0
2004-11-16 15:00:00,22.4,22.48,22.37,22.43,203600.0,17.2267,17.2882,17.2036,17.2498,203600.0
2004-11-16 15:30:00,22.43,22.44,22.33,22.34,119800.0,17.2498,17.2575,17.1729,17.1806,119800.0
2004-11-17 09:30:00,22.33,22.53,22.33,22.5,96400.0,17.1729,17.3267,17.1729,17.3036,96400.0
2004-11-17 10:00:00,22.51,22.55,22.49,22.53,103400.0,17.3113,17.3421,17.2959,17.3267,103400.0
2004-11-17 10:30:00,22.53,22.54,22.5,22.51,159000.0,17.3267,17.3344,17.3036,17.3113,159000.0
2004-11-17 11:00:00,22.52,22.54,22.48,22.5,138400.0,17.319,17.3344,17.2882,17.3036,138400.0
2004-11-17 11:30:00,22.5,22.5,22.43,22.47,163400.0,17.3036,17.3036,17.2498,17.2805,163400.0
2004-11-17 12:00:00,22.47,22.48,22.45,22.46,98200.0,17.2805,17.2882,17.2652,17.2728,98200.0
2004-11-17 12:30:00,22.46,22.46,22.44,22.45,52800.0,17.2728,17.2728,17.2575,17.2652,52800.0
2004-11-17 13:00:00,22.45,22.45,22.39,22.42,173000.0,17.2652,17.2652,17.219,17.2421,173000.0
2004-11-17 13:30:00,22.42,22.43,22.41,22.43,71000.0,17.2421,17.2498,17.2344,17.2498,71000.0
2004-11-17 14:00:00,22.43,22.43,22.38,22.39,66000.0,17.2498,17.2498,17.2113,17.219,66000.0
2004-11-17 14:30:00,22.39,22.42,22.39,22.42,85800.0,17.219,17.2421,17.219,17.2421,85800.0
2004-11-17 15:00:00,22.42,22.5,22.41,22.48,273200.0,17.2421,17.3036,17.2344,17.2882,273200.0
2004-11-17 15:30:00,22.49,22.53,22.48,22.5,137600.0,17.2959,17.3267,17.2882,17.3036,137600.0
2004-11-18 09:30:00,22.45,22.52,22.36,22.37,110400.0,17.2652,17.319,17.1959,17.2036,110400.0
2004-11-18 10:00:00,22.37,22.48,22.36,22.47,59800.0,17.2036,17.2882,17.1959,17.2805,59800.0
2004-11-18 10:30:00,22.47,22.47,22.43,22.46,39200.0,17.2805,17.2805,17.2498,17.2728,39200.0
2004-11-18 11:00:00,22.46,22.46,22.36,22.36,91000.0,17.2728,17.2728,17.1959,17.1959,91000.0
2004-11-18 11:30:00,22.37,22.43,22.36,22.41,106800.0,17.2036,17.2498,17.1959,17.2344,106800.0
2004-11-18 12:00:00,22.41,22.49,22.41,22.49,156200.0,17.2344,17.2959,17.2344,17.2959,156200.0
2004-11-18 12:30:00,22.49,22.51,22.43,22.43,120200.0,17.2959,17.3113,17.2498,17.2498,120200.0
2004-11-18 13:00:00,22.43,22.44,22.39,22.43,339600.0,17.2498,17.2575,17.219,17.2498,339600.0
2004-11-18 13:30:00,22.43,22.45,22.43,22.45,126000.0,17.2498,17.2652,17.2498,17.2652,126000.0
2004-11-18 14:00:00,22.45,22.45,22.43,22.44,65000.0,17.2652,17.2652,17.2498,17.2575,65000.0
2004-11-18 14:30:00,22.44,22.48,22.42,22.48,89400.0,17.2575,17.2882,17.2421,17.2882,89400.0
2004-11-18 15:00:00,22.48,22.49,22.45,22.47,72600.0,17.2882,17.2959,17.2652,17.2805,72600.0
2004-11-18 15:30:00,22.47,22.5,22.46,22.47,344400.0,17.2805,17.3036,17.2728,17.2805,344400.0
2004-11-19 09:30:00,22.47,22.5,22.42,22.43,54600.0,17.2805,17.3036,17.2421,17.2498,54600.0
2004-11-19 10:00:00,22.42,22.42,22.3,22.31,154200.0,17.2421,17.2421,17.1498,17.1575,154200.0
2004-11-19 10:30:00,22.32,22.36,22.29,22.33,59200.0,17.1652,17.1959,17.1421,17.1729,59200.0
2004-11-19 11:00:00,22.33,22.33,22.29,22.32,323800.0,17.1729,17.1729,17.1421,17.1652,323800.0
2004-11-19 11:30:00,22.32,22.32,22.27,22.27,25600.0,17.1652,17.1652,17.1267,17.1267,25600.0
2004-11-19 12:00:00,22.27,22.35,22.27,22.35,93400.0,17.1267,17.1883,17.1267,17.1883,93400.0
2004-11-19 12:30:00,22.37,22.4,22.35,22.37,131600.0,17.2036,17.2267,17.1883,17.2036,131600.0
2004-11-19 13:00:00,22.37,22.37,22.35,22.35,119600.0,17.2036,17.2036,17.1883,17.1883,119600.0
2004-11-19 13:30:00,22.35,22.43,22.35,22.42,81000.0,17.1883,17.2498,17.1883,17.2421,81000.0
2004-11-19 14:00:00,22.42,22.43,22.4,22.4,296000.0,17.2421,17.2498,17.2267,17.2267,296000.0
2004-11-19 14:30:00,22.4,22.46,22.4,22.43,177000.0,17.2267,17.2728,17.2267,17.2498,177000.0
2004-11-19 15:00:00,22.43,22.49,22.43,22.48,256800.0,17.2498,17.2959,17.2498,17.2882,256800.0
2004-11-19 15:30:00,22.49,22.53,22.43,22.47,246600.0,17.2959,17.3267,17.2498,17.2805,246600.0
2004-11-22 09:30:00,22.45,22.55,22.43,22.55,51000.0,17.2652,17.3421,17.2498,17.3421,51000.0
2004-11-22 10:00:00,22.55,22.59,22.49,22.58,66800.0,17.3421,17.3728,17.2959,17.3651,66800.0
2004-11-22 10:30:00,22.58,22.58,22.46,22.49,133800.0,17.3651,17.3651,17.2728,17.2959,133800.0
2004-11-22 11:00:00,22.49,22.53,22.48,22.5,117000.0,17.2959,17.3267,17.2882,17.3036,117000.0
2004-11-22 11:30:00,22.5,22.52,22.46,22.47,198200.0,17.3036,17.319,17.2728,17.2805,198200.0
2004-11-22 12:00:00,22.47,22.5,22.43,22.5,75000.0,17.2805,17.3036,17.2498,17.3036,75000.0
2004-11-22 12:30:00,22.48,22.55,22.48,22.54,53000.0,17.2882,17.3421,17.2882,17.3344,53000.0
2004-11-22 13:00:00,22.53,22.58,22.52,22.55,67600.0,17.3267,17.3651,17.319,17.3421,67600.0
2004-11-22 13:30:00,22.55,22.65,22.55,22.64,74600.0,17.3421,17.419,17.3421,17.4113,74600.0
2004-11-22 14:00:00,22.65,22.68,22.59,22.6,77800.0,17.419,17.442,17.3728,17.3805,77800.0
2004-11-22 14:30:00,22.59,22.61,22.58,22.58,145600.0,17.3728,17.3882,17.3651,17.3651,145600.0
2004-11-22 15:00:00,22.58,22.63,22.58,22.63,241400.0,17.3651,17.4036,17.3651,17.4036,241400.0
2004-11-22 15:30:00,22.62,22.62,22.55,22.57,135800.0,17.3959,17.3959,17.3421,17.3574,135800.0
2004-11-23 09:30:00,22.53,22.56,22.48,22.5,109400.0,17.3267,17.3498,17.2882,17.3036,109400.0
2004-11-23 10:00:00,22.5,22.58,22.49,22.53,131000.0,17.3036,17.3651,17.2959,17.3267,131000.0
2004-11-23 10:30:00,22.53,22.54,22.5,22.51,184200.0,17.3267,17.3344,17.3036,17.3113,184200.0
2004-11-23 11:00:00,22.5,22.51,22.39,22.4,121200.0,17.3036,17.3113,17.219,17.2267,121200.0
2004-11-23 11:30:00,22.4,22.43,22.39,22.41,51000.0,17.2267,17.2498,17.219,17.2344,51000.0
2004-11-23 12:00:00,22.4,22.43,22.37,22.43,53800.0,17.2267,17.2498,17.2036,17.2498,53800.0
2004-11-23 12:30:00,22.42,22.43,22.4,22.4,18800.0,17.2421,17.2498,17.2267,17.2267,18800.0
2004-11-23 13:00:00,22.4,22.42,22.34,22.39,84000.0,17.2267,17.2421,17.1806,17.219,84000.0
2004-11-23 13:30:00,22.39,22.39,22.32,22.32,88000.0,17.219,17.219,17.1652,17.1652,88000.0
2004-11-23 14:00:00,22.32,22.35,22.29,22.33,91600.0,17.1652,17.1883,17.1421,17.1729,91600.0
2004-11-23 14:30:00,22.32,22.34,22.21,22.23,239400.0,17.1652,17.1806,17.0806,17.096,239400.0
2004-11-23 15:00:00,22.21,22.26,22.17,22.17,243600.0,17.0806,17.119,17.0498,17.0498,243600.0
2004-11-23 15:30:00,22.18,22.25,22.18,22.21,204200.0,17.0575,17.1113,17.0575,17.0806,204200.0
2004-11-24 09:30:00,22.33,22.33,22.22,22.31,70400.0,17.1729,17.1729,17.0883,17.1575,70400.0
2004-11-24 10:00:00,22.31,22.31,22.11,22.13,132200.0,17.1575,17.1575,17.0037,17.0191,132200.0
2004-11-24 10:30:00,22.11,22.22,22.09,22.18,181200.0,17.0037,17.0883,16.9883,17.0575,181200.0
2004-11-24 11:00:00,22.17,22.18,22.1,22.14,112800.0,17.0498,17.0575,16.996,17.0268,112800.0
2004-11-24 11:30:00,22.14,22.14,22.11,22.14,49000.0,17.0268,17.0268,17.0037,17.0268,49000.0
2004-11-24 12:00:00,22.14,22.16,22.13,22.15,45200.0,17.0268,17.0421,17.0191,17.0344,45200.0
2004-11-24 12:30:00,22.15,22.15,22.06,22.09,76600.0,17.0344,17.0344,16.9652,16.9883,76600.0
2004-11-24 13:00:00,22.08,22.11,22.05,22.1,114000.0,16.9806,17.0037,16.9575,16.996,114000.0
2004-11-24 13:30:00,22.1,22.16,22.09,22.14,70000.0,16.996,17.0421,16.9883,17.0268,70000.0
2004-11-24 14:00:00,22.15,22.18,22.14,22.18,27800.0,17.0344,17.0575,17.0268,17.0575,27800.0
2004-11-24 14:30:00,22.18,22.21,22.14,22.17,52400.0,17.0575,17.0806,17.0268,17.0498,52400.0
2004-11-24 15:00:00,22.17,22.21,22.16,22.2,45600.0,17.0498,17.0806,17.0421,17.0729,45600.0
2004-11-24 15:30:00,22.19,22.2,22.14,22.18,101000.0,17.0652,17.0729,17.0268,17.0575,101000.0
2004-11-26 09:30:00,22.3,22.42,22.23,22.32,57800.0,17.1498,17.2421,17.096,17.1652,57800.0
2004-11-26 10:00:00,22.32,22.32,22.22,22.28,58400.0,17.1652,17.1652,17.0883,17.1344,58400.0
2004-11-26 10:30:00,22.27,22.28,22.25,22.28,28600.0,17.1267,17.1344,17.1113,17.1344,28600.0
2004-11-26 11:00:00,22.28,22.31,22.25,22.28,39200.0,17.1344,17.1575,17.1113,17.1344,39200.0
2004-11-26 11:30:00,22.28,22.28,22.25,22.26,22600.0,17.1344,17.1344,17.1113,17.119,22600.0
2004-11-26 12:00:00,22.25,22.27,22.23,22.24,31200.0,17.1113,17.1267,17.096,17.1037,31200.0
2004-11-26 12:30:00,22.24,22.25,22.1,22.2,188600.0,17.1037,17.1113,16.996,17.0729,188600.0
2004-11-26 13:00:00,22.2,22.2,22.2,22.2,5800.0,17.0729,17.0729,17.0729,17.0729,5800.0
2004-11-26 13:30:00,22.2,22.2,22.2,22.2,1800.0,17.0729,17.0729,17.0729,17.0729,1800.0
2004-11-26 14:00:00,22.2,22.2,22.2,22.2,0.0,17.0729,17.0729,17.0729,17.0729,0.0
2004-11-26 14:30:00,22.2,22.2,22.2,22.2,0.0,17.0729,17.0729,17.0729,17.0729,0.0
2004-11-26 15:00:00,22.2,22.2,22.2,22.2,0.0,17.0729,17.0729,17.0729,17.0729,0.0
2004-11-26 15:30:00,22.2,22.2,22.2,22.2,0.0,17.0729,17.0729,17.0729,17.0729,0.0
2004-11-29 09:30:00,22.18,22.21,22.13,22.19,42000.0,17.0575,17.0806,17.0191,17.0652,42000.0
2004-11-29 10:00:00,22.18,22.18,22.11,22.11,38400.0,17.0575,17.0575,17.0037,17.0037,38400.0
2004-11-29 10:30:00,22.11,22.11,22.05,22.05,74000.0,17.0037,17.0037,16.9575,16.9575,74000.0
2004-11-29 11:00:00,22.06,22.08,22.0,22.0,59600.0,16.9652,16.9806,16.9191,16.9191,59600.0
2004-11-29 11:30:00,22.0,22.07,22.0,22.07,33600.0,16.9191,16.9729,16.9191,16.9729,33600.0
2004-11-29 12:00:00,22.07,22.09,22.01,22.09,28800.0,16.9729,16.9883,16.9268,16.9883,28800.0
2004-11-29 12:30:00,22.1,22.1,22.06,22.08,28400.0,16.996,16.996,16.9652,16.9806,28400.0
2004-11-29 13:00:00,22.09,22.12,22.05,22.12,39600.0,16.9883,17.0114,16.9575,17.0114,39600.0
2004-11-29 13:30:00,22.12,22.17,22.1,22.17,43800.0,17.0114,17.0498,16.996,17.0498,43800.0
2004-11-29 14:00:00,22.17,22.18,22.14,22.14,66400.0,17.0498,17.0575,17.0268,17.0268,66400.0
2004-11-29 14:30:00,22.14,22.23,22.12,22.17,92200.0,17.0268,17.096,17.0114,17.0498,92200.0
2004-11-29 15:00:00,22.16,22.18,22.09,22.11,116400.0,17.0421,17.0575,16.9883,17.0037,116400.0
2004-11-29 15:30:00,22.11,22.15,22.02,22.07,93000.0,17.0037,17.0344,16.9345,16.9729,93000.0
2004-11-30 09:30:00,22.06,22.16,22.01,22.05,42800.0,16.9652,17.0421,16.9268,16.9575,42800.0
2004-11-30 10:00:00,22.07,22.2,22.0,22.08,93000.0,16.9729,17.0729,16.9191,16.9806,93000.0
2004-11-30 10:30:00,22.07,22.17,22.07,22.16,92000.0,16.9729,17.0498,16.9729,17.0421,92000.0
2004-11-30 11:00:00,22.17,22.23,22.15,22.23,151200.0,17.0498,17.096,17.0344,17.096,151200.0
2004-11-30 11:30:00,22.23,22.3,22.19,22.21,65800.0,17.096,17.1498,17.0652,17.0806,65800.0
2004-11-30 12:00:00,22.21,22.23,22.17,22.2,37400.0,17.0806,17.096,17.0498,17.0729,37400.0
2004-11-30 12:30:00,22.16,22.18,21.98,21.99,83000.0,17.0421,17.0575,16.9037,16.9114,83000.0
2004-11-30 13:00:00,21.99,22.0,21.9,21.97,104000.0,16.9114,16.9191,16.8422,16.896,104000.0
2004-11-30 13:30:00,21.97,22.0,21.92,21.98,77800.0,16.896,16.9191,16.8576,16.9037,77800.0
2004-11-30 14:00:00,22.0,22.03,21.97,21.97,54400.0,16.9191,16.9422,16.896,16.896,54400.0
2004-11-30 14:30:00,21.97,22.0,21.94,21.95,37400.0,16.896,16.9191,16.8729,16.8806,37400.0
2004-11-30 15:00:00,21.95,22.0,21.8,21.83,212600.0,16.8806,16.9191,16.7653,16.7883,212600.0
2004-11-30 15:30:00,21.83,21.89,21.83,21.85,200200.0,16.7883,16.8345,16.7883,16.8037,200200.0
2004-12-01 09:30:00,21.8,22.0,21.77,21.93,155400.0,16.7653,16.9191,16.7422,16.8653,155400.0
2004-12-01 10:00:00,21.93,22.0,21.8,21.95,127800.0,16.8653,16.9191,16.7653,16.8806,127800.0
2004-12-01 10:30:00,21.96,22.04,21.96,22.03,73600.0,16.8883,16.9498,16.8883,16.9422,73600.0
2004-12-01 11:00:00,22.01,22.03,21.99,22.03,146000.0,16.9268,16.9422,16.9114,16.9422,146000.0
2004-12-01 11:30:00,22.03,22.05,22.0,22.0,65000.0,16.9422,16.9575,16.9191,16.9191,65000.0
2004-12-01 12:00:00,22.0,22.03,21.96,22.0,62200.0,16.9191,16.9422,16.8883,16.9191,62200.0
2004-12-01 12:30:00,22.0,22.03,21.95,21.99,60200.0,16.9191,16.9422,16.8806,16.9114,60200.0
2004-12-01 13:00:00,21.97,21.99,21.93,21.96,178800.0,16.896,16.9114,16.8653,16.8883,178800.0
2004-12-01 13:30:00,21.95,21.99,21.95,21.97,102600.0,16.8806,16.9114,16.8806,16.896,102600.0
2004-12-01 14:00:00,21.97,21.98,21.95,21.97,109800.0,16.896,16.9037,16.8806,16.896,109800.0
2004-12-01 14:30:00,21.97,22.0,21.96,21.99,128200.0,16.896,16.9191,16.8883,16.9114,128200.0
2004-12-01 15:00:00,21.99,22.02,21.96,21.96,114000.0,16.9114,16.9345,16.8883,16.8883,114000.0
2004-12-01 15:30:00,21.95,22.0,21.95,21.98,246200.0,16.8806,16.9191,16.8806,16.9037,246200.0
2004-12-02 09:30:00,22.0,22.13,21.98,22.11,155600.0,16.9191,17.0191,16.9037,17.0037,155600.0
2004-12-02 10:00:00,22.11,22.17,22.08,22.12,122200.0,17.0037,17.0498,16.9806,17.0114,122200.0
2004-12-02 10:30:00,22.08,22.25,22.03,22.19,157400.0,16.9806,17.1113,16.9422,17.0652,157400.0
2004-12-02 11:00:00,22.2,22.49,22.2,22.43,118400.0,17.0729,17.2959,17.0729,17.2498,118400.0
2004-12-02 11:30:00,22.43,22.43,22.33,22.34,63000.0,17.2498,17.2498,17.1729,17.1806,63000.0
2004-12-02 12:00:00,22.34,22.38,22.3,22.33,163400.0,17.1806,17.2113,17.1498,17.1729,163400.0
2004-12-02 12:30:00,22.35,22.36,22.26,22.28,71600.0,17.1883,17.1959,17.119,17.1344,71600.0
2004-12-02 13:00:00,22.3,22.35,22.25,22.28,75200.0,17.1498,17.1883,17.1113,17.1344,75200.0
2004-12-02 13:30:00,22.28,22.35,22.24,22.3,49400.0,17.1344,17.1883,17.1037,17.1498,49400.0
2004-12-02 14:00:00,22.29,22.35,22.29,22.34,28400.0,17.1421,17.1883,17.1421,17.1806,28400.0
2004-12-02 14:30:00,22.34,22.42,22.33,22.39,89200.0,17.1806,17.2421,17.1729,17.219,89200.0
2004-12-02 15:00:00,22.4,22.42,22.35,22.38,93600.0,17.2267,17.2421,17.1883,17.2113,93600.0
2004-12-02 15:30:00,22.37,22.43,22.33,22.36,209000.0,17.2036,17.2498,17.1729,17.1959,209000.0
2004-12-03 09:30:00,22.38,22.58,22.33,22.58,155400.0,17.2113,17.3651,17.1729,17.3651,155400.0
2004-12-03 10:00:00,22.58,22.6,22.47,22.49,199800.0,17.3651,17.3805,17.2805,17.2959,199800.0
2004-12-03 10:30:00,22.5,22.55,22.46,22.54,326200.0,17.3036,17.3421,17.2728,17.3344,326200.0
2004-12-03 11:00:00,22.54,22.58,22.53,22.53,102200.0,17.3344,17.3651,17.3267,17.3267,102200.0
2004-12-03 11:30:00,22.53,22.56,22.48,22.48,194200.0,17.3267,17.3498,17.2882,17.2882,194200.0
2004-12-03 12:00:00,22.48,22.52,22.46,22.47,87400.0,17.2882,17.319,17.2728,17.2805,87400.0
2004-12-03 12:30:00,22.47,22.52,22.46,22.52,141000.0,17.2805,17.319,17.2728,17.319,141000.0
2004-12-03 13:00:00,22.51,22.55,22.5,22.55,49400.0,17.3113,17.3421,17.3036,17.3421,49400.0
2004-12-03 13:30:00,22.54,22.55,22.5,22.52,79800.0,17.3344,17.3421,17.3036,17.319,79800.0
2004-12-03 14:00:00,22.52,22.55,22.5,22.55,102800.0,17.319,17.3421,17.3036,17.3421,102800.0
2004-12-03 14:30:00,22.55,22.56,22.47,22.47,223800.0,17.3421,17.3498,17.2805,17.2805,223800.0
2004-12-03 15:00:00,22.47,22.5,22.47,22.5,110600.0,17.2805,17.3036,17.2805,17.3036,110600.0
2004-12-03 15:30:00,22.5,22.58,22.5,22.55,198000.0,17.3036,17.3651,17.3036,17.3421,198000.0
2004-12-06 09:30:00,22.61,22.61,22.45,22.61,84600.0,17.3882,17.3882,17.2652,17.3882,84600.0
2004-12-06 10:00:00,22.6,22.6,22.53,22.54,95200.0,17.3805,17.3805,17.3267,17.3344,95200.0
2004-12-06 10:30:00,22.53,22.55,22.47,22.53,157600.0,17.3267,17.3421,17.2805,17.3267,157600.0
2004-12-06 11:00:00,22.52,22.53,22.46,22.47,182000.0,17.319,17.3267,17.2728,17.2805,182000.0
2004-12-06 11:30:00,22.47,22.47,22.41,22.45,127400.0,17.2805,17.2805,17.2344,17.2652,127400.0
2004-12-06 12:00:00,22.45,22.48,22.41,22.41,116000.0,17.2652,17.2882,17.2344,17.2344,116000.0
2004-12-06 12:30:00,22.41,22.42,22.36,22.36,88400.0,17.2344,17.2421,17.1959,17.1959,88400.0
2004-12-06 13:00:00,22.35,22.37,22.28,22.37,116800.0,17.1883,17.2036,17.1344,17.2036,116800.0
2004-12-06 13:30:00,22.37,22.41,22.35,22.39,54200.0,17.2036,17.2344,17.1883,17.219,54200.0
2004-12-06 14:00:00,22.38,22.38,22.34,22.35,105800.0,17.2113,17.2113,17.1806,17.1883,105800.0
2004-12-06 14:30:00,22.34,22.38,22.34,22.38,104000.0,17.1806,17.2113,17.1806,17.2113,104000.0
2004-12-06 15:00:00,22.38,22.41,22.35,22.4,93000.0,17.2113,17.2344,17.1883,17.2267,93000.0
2004-12-06 15:30:00,22.4,22.45,22.4,22.43,152800.0,17.2267,17.2652,17.2267,17.2498,152800.0
2004-12-07 09:30:00,22.48,22.55,22.35,22.52,61200.0,17.2882,17.3421,17.1883,17.319,61200.0
2004-12-07 10:00:00,22.52,22.54,22.43,22.48,68200.0,17.319,17.3344,17.2498,17.2882,68200.0
2004-12-07 10:30:00,22.48,22.51,22.46,22.5,82800.0,17.2882,17.3113,17.2728,17.3036,82800.0
2004-12-07 11:00:00,22.49,22.53,22.42,22.52,134800.0,17.2959,17.3267,17.2421,17.319,134800.0
2004-12-07 11:30:00,22.52,22.54,22.47,22.48,89000.0,17.319,17.3344,17.2805,17.2882,89000.0
2004-12-07 12:00:00,22.48,22.51,22.46,22.49,188400.0,17.2882,17.3113,17.2728,17.2959,188400.0
2004-12-07 12:30:00,22.48,22.48,22.45,22.46,70800.0,17.2882,17.2882,17.2652,17.2728,70800.0
2004-12-07 13:00:00,22.46,22.52,22.45,22.5,112800.0,17.2728,17.319,17.2652,17.3036,112800.0
2004-12-07 13:30:00,22.5,22.5,22.43,22.47,103400.0,17.3036,17.3036,17.2498,17.2805,103400.0
2004-12-07 14:00:00,22.47,22.47,22.42,22.45,63400.0,17.2805,17.2805,17.2421,17.2652,63400.0
2004-12-07 14:30:00,22.43,22.48,22.43,22.47,87400.0,17.2498,17.2882,17.2498,17.2805,87400.0
2004-12-07 15:00:00,22.47,22.47,22.43,22.46,134200.0,17.2805,17.2805,17.2498,17.2728,134200.0
2004-12-07 15:30:00,22.46,22.46,22.41,22.45,242200.0,17.2728,17.2728,17.2344,17.2652,242200.0
2004-12-08 09:30:00,22.19,22.2,22.05,22.06,209000.0,17.2184,17.2262,17.1098,17.1175,209000.0
2004-12-08 10:00:00,22.07,22.13,21.96,22.04,187600.0,17.1253,17.1718,17.0399,17.102,187600.0
2004-12-08 10:30:00,22.02,22.12,22.0,22.11,139000.0,17.0865,17.1641,17.071,17.1563,139000.0
2004-12-08 11:00:00,22.11,22.12,21.98,22.03,114200.0,17.1563,17.1641,17.0554,17.0942,114200.0
2004-12-08 11:30:00,22.0,22.02,21.96,22.0,275600.0,17.071,17.0865,17.0399,17.071,275600.0
2004-12-08 12:00:00,22.01,22.1,21.98,22.09,128600.0,17.0787,17.1486,17.0554,17.1408,128600.0
2004-12-08 12:30:00,22.09,22.2,22.06,22.18,133400.0,17.1408,17.2262,17.1175,17.2106,133400.0
2004-12-08 13:00:00,22.18,22.2,22.13,22.17,345000.0,17.2106,17.2262,17.1718,17.2029,345000.0
2004-12-08 13:30:00,22.16,22.25,22.16,22.23,105000.0,17.1951,17.2649,17.1951,17.2494,105000.0
2004-12-08 14:00:00,22.22,22.23,22.11,22.11,77200.0,17.2417,17.2494,17.1563,17.1563,77200.0
2004-12-08 14:30:00,22.11,22.14,22.11,22.11,41000.0,17.1563,17.1796,17.1563,17.1563,41000.0
2004-12-08 15:00:00,22.12,22.26,22.12,22.26,155000.0,17.1641,17.2727,17.1641,17.2727,155000.0
2004-12-08 15:30:00,22.25,22.31,22.22,22.29,105600.0,17.2649,17.3115,17.2417,17.296,105600.0
2004-12-09 09:30:00,22.29,22.6,22.29,22.5,125400.0,17.296,17.5365,17.296,17.4589,125400.0
2004-12-09 10:00:00,22.49,22.49,22.37,22.37,102200.0,17.4512,17.4512,17.3581,17.3581,102200.0
2004-12-09 10:30:00,22.36,22.4,22.32,22.4,53200.0,17.3503,17.3813,17.3193,17.3813,53200.0
2004-12-09 11:00:00,22.41,22.48,22.41,22.47,83200.0,17.3891,17.4434,17.3891,17.4357,83200.0
2004-12-09 11:30:00,22.47,22.5,22.46,22.5,64600.0,17.4357,17.4589,17.4279,17.4589,64600.0
2004-12-09 12:00:00,22.5,22.55,22.49,22.55,169200.0,17.4589,17.4977,17.4512,17.4977,169200.0
2004-12-09 12:30:00,22.55,22.55,22.5,22.53,63600.0,17.4977,17.4977,17.4589,17.4822,63600.0
2004-12-09 13:00:00,22.52,22.73,22.52,22.7,91600.0,17.4745,17.6374,17.4745,17.6141,91600.0
2004-12-09 13:30:00,22.7,22.73,22.6,22.6,43200.0,17.6141,17.6374,17.5365,17.5365,43200.0
2004-12-09 14:00:00,22.6,22.65,22.6,22.65,79200.0,17.5365,17.5753,17.5365,17.5753,79200.0
2004-12-09 14:30:00,22.65,22.74,22.65,22.74,87600.0,17.5753,17.6452,17.5753,17.6452,87600.0
2004-12-09 15:00:00,22.75,22.75,22.71,22.73,164000.0,17.6529,17.6529,17.6219,17.6374,164000.0
2004-12-09 15:30:00,22.73,22.73,22.65,22.68,205800.0,17.6374,17.6374,17.5753,17.5986,205800.0
2004-12-10 09:30:00,22.43,23.1,22.43,22.72,116600.0,17.4046,17.9245,17.4046,17.6296,116600.0
2004-12-10 10:00:00,22.72,22.74,22.68,22.68,102000.0,17.6296,17.6452,17.5986,17.5986,102000.0
2004-12-10 10:30:00,22.68,22.78,22.68,22.76,115000.0,17.5986,17.6762,17.5986,17.6607,115000.0
2004-12-10 11:00:00,22.81,22.88,22.74,22.86,136200.0,17.6995,17.7538,17.6452,17.7383,136200.0
2004-12-10 11:30:00,22.85,22.87,22.84,22.85,88200.0,17.7305,17.746,17.7228,17.7305,88200.0
2004-12-10 12:00:00,22.85,22.87,22.79,22.85,80000.0,17.7305,17.746,17.684,17.7305,80000.0
2004-12-10 12:30:00,22.85,22.93,22.83,22.9,104000.0,17.7305,17.7926,17.715,17.7693,104000.0
2004-12-10 13:00:00,22.88,22.91,22.83,22.86,97400.0,17.7538,17.7771,17.715,17.7383,97400.0
2004-12-10 13:30:00,22.85,22.89,22.82,22.89,50200.0,17.7305,17.7616,17.7072,17.7616,50200.0
2004-12-10 14:00:00,22.9,23.0,22.9,22.96,169400.0,17.7693,17.8469,17.7693,17.8159,169400.0
2004-12-10 14:30:00,22.96,22.98,22.88,22.91,153800.0,17.8159,17.8314,17.7538,17.7771,153800.0
2004-12-10 15:00:00,22.91,23.0,22.9,22.96,186400.0,17.7771,17.8469,17.7693,17.8159,186400.0
2004-12-10 15:30:00,22.96,23.0,22.96,22.99,243800.0,17.8159,17.8469,17.8159,17.8392,243800.0
2004-12-13 09:30:00,22.99,22.99,22.93,22.99,117400.0,17.8392,17.8392,17.7926,17.8392,117400.0
2004-12-13 10:00:00,22.99,23.02,22.95,23.0,276200.0,17.8392,17.8624,17.8081,17.8469,276200.0
2004-12-13 10:30:00,23.0,23.06,22.99,23.03,82200.0,17.8469,17.8935,17.8392,17.8702,82200.0
2004-12-13 11:00:00,23.03,23.09,23.0,23.05,49000.0,17.8702,17.9167,17.8469,17.8857,49000.0
2004-12-13 11:30:00,23.05,23.06,23.02,23.05,84400.0,17.8857,17.8935,17.8624,17.8857,84400.0
2004-12-13 12:00:00,23.04,23.1,23.04,23.1,93400.0,17.878,17.9245,17.878,17.9245,93400.0
2004-12-13 12:30:00,23.1,23.1,23.04,23.04,66400.0,17.9245,17.9245,17.878,17.878,66400.0
2004-12-13 13:00:00,23.04,23.05,23.03,23.05,184600.0,17.878,17.8857,17.8702,17.8857,184600.0
2004-12-13 13:30:00,23.05,23.08,23.04,23.05,136400.0,17.8857,17.909,17.878,17.8857,136400.0
2004-12-13 14:00:00,23.05,23.1,23.05,23.09,172200.0,17.8857,17.9245,17.8857,17.9167,172200.0
2004-12-13 14:30:00,23.1,23.21,23.1,23.21,125000.0,17.9245,18.0099,17.9245,18.0099,125000.0
2004-12-13 15:00:00,23.19,23.24,23.19,23.21,234600.0,17.9943,18.0331,17.9943,18.0099,234600.0
2004-12-13 15:30:00,23.22,23.26,23.18,23.25,305800.0,18.0176,18.0487,17.9866,18.0409,305800.0
2004-12-14 09:30:00,23.13,23.22,23.07,23.2,115600.0,17.9478,18.0176,17.9012,18.0021,115600.0
2004-12-14 10:00:00,23.2,23.32,23.18,23.3,241600.0,18.0021,18.0952,17.9866,18.0797,241600.0
2004-12-14 10:30:00,23.3,23.34,23.26,23.27,136400.0,18.0797,18.1107,18.0487,18.0564,136400.0
2004-12-14 11:00:00,23.26,23.26,23.18,23.18,168200.0,18.0487,18.0487,17.9866,17.9866,168200.0
2004-12-14 11:30:00,23.18,23.27,23.18,23.25,152400.0,17.9866,18.0564,17.9866,18.0409,152400.0
2004-12-14 12:00:00,23.25,23.28,23.18,23.2,146000.0,18.0409,18.0642,17.9866,18.0021,146000.0
2004-12-14 12:30:00,23.19,23.25,23.17,23.23,100600.0,17.9943,18.0409,17.9788,18.0254,100600.0
2004-12-14 13:00:00,23.23,23.27,23.2,23.25,38800.0,18.0254,18.0564,18.0021,18.0409,38800.0
2004-12-14 13:30:00,23.25,23.28,23.23,23.28,23800.0,18.0409,18.0642,18.0254,18.0642,23800.0
2004-12-14 14:00:00,23.25,23.25,23.18,23.21,84800.0,18.0409,18.0409,17.9866,18.0099,84800.0
2004-12-14 14:30:00,23.21,23.24,23.2,23.24,67000.0,18.0099,18.0331,18.0021,18.0331,67000.0
2004-12-14 15:00:00,23.24,23.32,23.22,23.25,85800.0,18.0331,18.0952,18.0176,18.0409,85800.0
2004-12-14 15:30:00,23.25,23.28,23.22,23.28,122200.0,18.0409,18.0642,18.0176,18.0642,122200.0
2004-12-15 09:30:00,23.28,23.28,23.17,23.25,289800.0,18.0642,18.0642,17.9788,18.0409,289800.0
2004-12-15 10:00:00,23.25,23.25,23.18,23.18,86400.0,18.0409,18.0409,17.9866,17.9866,86400.0
2004-12-15 10:30:00,23.18,23.19,23.1,23.14,60000.0,17.9866,17.9943,17.9245,17.9555,60000.0
2004-12-15 11:00:00,23.13,23.15,23.0,23.01,107400.0,17.9478,17.9633,17.8469,17.8547,107400.0
2004-12-15 11:30:00,23.0,23.03,22.98,23.02,99200.0,17.8469,17.8702,17.8314,17.8624,99200.0
2004-12-15 12:00:00,23.02,23.03,22.99,23.0,125800.0,17.8624,17.8702,17.8392,17.8469,125800.0
2004-12-15 12:30:00,23.0,23.47,22.99,23.05,70000.0,17.8469,18.2116,17.8392,17.8857,70000.0
2004-12-15 13:00:00,23.06,23.1,23.04,23.07,98000.0,17.8935,17.9245,17.878,17.9012,98000.0
2004-12-15 13:30:00,23.07,23.11,23.07,23.07,71600.0,17.9012,17.9323,17.9012,17.9012,71600.0
2004-12-15 14:00:00,23.07,23.13,23.07,23.08,119800.0,17.9012,17.9478,17.9012,17.909,119800.0
2004-12-15 14:30:00,23.07,23.08,23.0,23.0,65200.0,17.9012,17.909,17.8469,17.8469,65200.0
2004-12-15 15:00:00,23.02,23.09,22.99,23.08,197200.0,17.8624,17.9167,17.8392,17.909,197200.0
2004-12-15 15:30:00,23.08,23.13,23.06,23.12,216400.0,17.909,17.9478,17.8935,17.94,216400.0
2004-12-16 09:30:00,23.23,23.33,23.14,23.28,124000.0,18.0254,18.103,17.9555,18.0642,124000.0
2004-12-16 10:00:00,23.28,23.29,23.23,23.23,68800.0,18.0642,18.0719,18.0254,18.0254,68800.0
2004-12-16 10:30:00,23.23,23.27,23.2,23.24,49400.0,18.0254,18.0564,18.0021,18.0331,49400.0
2004-12-16 11:00:00,23.24,23.29,23.21,23.29,60400.0,18.0331,18.0719,18.0099,18.0719,60400.0
2004-12-16 11:30:00,23.3,23.43,23.3,23.42,124200.0,18.0797,18.1806,18.0797,18.1728,124200.0
2004-12-16 12:00:00,23.42,23.48,23.38,23.42,140000.0,18.1728,18.2194,18.1418,18.1728,140000.0
2004-12-16 12:30:00,23.42,23.42,23.36,23.36,41000.0,18.1728,18.1728,18.1263,18.1263,41000.0
2004-12-16 13:00:00,23.34,23.35,23.25,23.27,86400.0,18.1107,18.1185,18.0409,18.0564,86400.0
2004-12-16 13:30:00,23.28,23.35,23.27,23.3,54000.0,18.0642,18.1185,18.0564,18.0797,54000.0
2004-12-16 14:00:00,23.29,23.29,23.2,23.23,68400.0,18.0719,18.0719,18.0021,18.0254,68400.0
2004-12-16 14:30:00,23.24,23.27,23.22,23.25,78000.0,18.0331,18.0564,18.0176,18.0409,78000.0
2004-12-16 15:00:00,23.25,23.39,23.24,23.38,95200.0,18.0409,18.1495,18.0331,18.1418,95200.0
2004-12-16 15:30:00,23.38,23.39,23.32,23.39,151600.0,18.1418,18.1495,18.0952,18.1495,151600.0
2004-12-17 09:30:00,23.38,23.43,23.28,23.28,132800.0,18.1418,18.1806,18.0642,18.0642,132800.0
2004-12-17 10:00:00,23.29,23.32,23.2,23.21,53200.0,18.0719,18.0952,18.0021,18.0099,53200.0
2004-12-17 10:30:00,23.21,23.36,23.21,23.33,193800.0,18.0099,18.1263,18.0099,18.103,193800.0
2004-12-17 11:00:00,23.33,23.33,23.2,23.24,45000.0,18.103,18.103,18.0021,18.0331,45000.0
2004-12-17 11:30:00,23.24,23.33,23.24,23.27,46800.0,18.0331,18.103,18.0331,18.0564,46800.0
2004-12-17 12:00:00,23.28,23.28,23.18,23.2,84400.0,18.0642,18.0642,17.9866,18.0021,84400.0
2004-12-17 12:30:00,23.21,23.21,23.15,23.16,70000.0,18.0099,18.0099,17.9633,17.9711,70000.0
2004-12-17 13:00:00,23.16,23.25,23.15,23.25,87000.0,17.9711,18.0409,17.9633,18.0409,87000.0
2004-12-17 13:30:00,23.25,23.29,23.14,23.17,63000.0,18.0409,18.0719,17.9555,17.9788,63000.0
2004-12-17 14:00:00,23.18,23.22,23.17,23.2,24600.0,17.9866,18.0176,17.9788,18.0021,24600.0
2004-12-17 14:30:00,23.2,23.25,23.14,23.23,83000.0,18.0021,18.0409,17.9555,18.0254,83000.0
2004-12-17 15:00:00,23.24,23.27,23.22,23.26,103400.0,18.0331,18.0564,18.0176,18.0487,103400.0
2004-12-17 15:30:00,23.27,23.28,23.22,23.25,169000.0,18.0564,18.0642,18.0176,18.0409,169000.0
2004-12-20 09:30:00,23.25,23.28,23.08,23.22,111800.0,18.0409,18.0642,17.909,18.0176,111800.0
2004-12-20 10:00:00,23.22,23.22,23.11,23.15,117200.0,18.0176,18.0176,17.9323,17.9633,117200.0
2004-12-20 10:30:00,23.15,23.23,23.14,23.23,105600.0,17.9633,18.0254,17.9555,18.0254,105600.0
2004-12-20 11:00:00,23.24,23.24,23.16,23.18,55000.0,18.0331,18.0331,17.9711,17.9866,55000.0
2004-12-20 11:30:00,23.18,23.2,23.14,23.15,59000.0,17.9866,18.0021,17.9555,17.9633,59000.0
2004-12-20 12:00:00,23.16,23.17,23.12,23.17,58400.0,17.9711,17.9788,17.94,17.9788,58400.0
2004-12-20 12:30:00,23.18,23.18,23.12,23.13,111200.0,17.9866,17.9866,17.94,17.9478,111200.0
2004-12-20 13:00:00,23.14,23.16,23.09,23.1,59400.0,17.9555,17.9711,17.9167,17.9245,59400.0
2004-12-20 13:30:00,23.09,23.09,23.03,23.03,40000.0,17.9167,17.9167,17.8702,17.8702,40000.0
2004-12-20 14:00:00,23.05,23.07,23.01,23.01,84800.0,17.8857,17.9012,17.8547,17.8547,84800.0
2004-12-20 14:30:00,23.02,23.13,22.99,23.09,114800.0,17.8624,17.9478,17.8392,17.9167,114800.0
2004-12-20 15:00:00,23.09,23.17,23.06,23.14,136000.0,17.9167,17.9788,17.8935,17.9555,136000.0
2004-12-20 15:30:00,23.11,23.14,23.05,23.11,204000.0,17.9323,17.9555,17.8857,17.9323,204000.0
2004-12-21 09:30:00,23.1,23.16,23.0,23.14,132400.0,17.9245,17.9711,17.8469,17.9555,132400.0
2004-12-21 10:00:00,23.17,23.17,23.05,23.1,124600.0,17.9788,17.9788,17.8857,17.9245,124600.0
2004-12-21 10:30:00,23.1,23.11,23.02,23.03,340200.0,17.9245,17.9323,17.8624,17.8702,340200.0
2004-12-21 11:00:00,23.04,23.11,23.03,23.05,214000.0,17.878,17.9323,17.8702,17.8857,214000.0
2004-12-21 11:30:00,23.04,23.08,23.03,23.07,149600.0,17.878,17.909,17.8702,17.9012,149600.0
2004-12-21 12:00:00,23.07,23.09,23.05,23.06,177800.0,17.9012,17.9167,17.8857,17.8935,177800.0
2004-12-21 12:30:00,23.06,23.13,23.06,23.11,158000.0,17.8935,17.9478,17.8935,17.9323,158000.0
2004-12-21 13:00:00,23.11,23.11,23.06,23.06,171400.0,17.9323,17.9323,17.8935,17.8935,171400.0
2004-12-21 13:30:00,23.07,23.1,23.06,23.08,106000.0,17.9012,17.9245,17.8935,17.909,106000.0
2004-12-21 14:00:00,23.07,23.09,23.06,23.09,84000.0,17.9012,17.9167,17.8935,17.9167,84000.0
2004-12-21 14:30:00,23.11,23.14,23.06,23.08,162400.0,17.9323,17.9555,17.8935,17.909,162400.0
2004-12-21 15:00:00,23.08,23.11,23.04,23.08,146800.0,17.909,17.9323,17.878,17.909,146800.0
2004-12-21 15:30:00,23.08,23.09,23.0,23.06,220600.0,17.909,17.9167,17.8469,17.8935,220600.0
2004-12-22 09:30:00,23.13,23.17,23.0,23.0,98400.0,17.9478,17.9788,17.8469,17.8469,98400.0
2004-12-22 10:00:00,23.0,23.07,23.0,23.07,95600.0,17.8469,17.9012,17.8469,17.9012,95600.0
2004-12-22 10:30:00,23.07,23.23,23.07,23.22,72000.0,17.9012,18.0254,17.9012,18.0176,72000.0
2004-12-22 11:00:00,23.22,23.22,23.11,23.13,43800.0,18.0176,18.0176,17.9323,17.9478,43800.0
2004-12-22 11:30:00,23.13,23.16,23.09,23.14,52800.0,17.9478,17.9711,17.9167,17.9555,52800.0
2004-12-22 12:00:00,23.14,23.21,23.12,23.16,71800.0,17.9555,18.0099,17.94,17.9711,71800.0
2004-12-22 12:30:00,23.17,23.21,23.16,23.2,41400.0,17.9788,18.0099,17.9711,18.0021,41400.0
2004-12-22 13:00:00,23.2,23.21,23.13,23.17,30600.0,18.0021,18.0099,17.9478,17.9788,30600.0
2004-12-22 13:30:00,23.17,23.2,23.13,23.2,35600.0,17.9788,18.0021,17.9478,18.0021,35600.0
2004-12-22 14:00:00,23.2,23.23,23.16,23.2,60600.0,18.0021,18.0254,17.9711,18.0021,60600.0
2004-12-22 14:30:00,23.2,23.25,23.18,23.2,39400.0,18.0021,18.0409,17.9866,18.0021,39400.0
2004-12-22 15:00:00,23.2,23.25,23.19,23.24,37600.0,18.0021,18.0409,17.9943,18.0331,37600.0
2004-12-22 15:30:00,23.24,23.25,23.21,23.23,91800.0,18.0331,18.0409,18.0099,18.0254,91800.0
2004-12-23 09:30:00,23.15,23.18,23.06,23.13,117800.0,17.9633,17.9866,17.8935,17.9478,117800.0
2004-12-23 10:00:00,23.1,23.12,23.05,23.08,60400.0,17.9245,17.94,17.8857,17.909,60400.0
2004-12-23 10:30:00,23.08,23.08,22.97,23.0,96200.0,17.909,17.909,17.8236,17.8469,96200.0
2004-12-23 11:00:00,23.0,23.02,22.91,22.93,61200.0,17.8469,17.8624,17.7771,17.7926,61200.0
2004-12-23 11:30:00,22.95,23.0,22.88,23.0,64400.0,17.8081,17.8469,17.7538,17.8469,64400.0
2004-12-23 12:00:00,23.0,23.04,22.94,22.99,64800.0,17.8469,17.878,17.8004,17.8392,64800.0
2004-12-23 12:30:00,22.99,23.02,22.97,22.99,22800.0,17.8392,17.8624,17.8236,17.8392,22800.0
2004-12-23 13:00:00,22.99,23.0,22.93,22.96,46200.0,17.8392,17.8469,17.7926,17.8159,46200.0
2004-12-23 13:30:00,22.93,22.98,22.93,22.98,33800.0,17.7926,17.8314,17.7926,17.8314,33800.0
2004-12-23 14:00:00,22.98,22.98,22.96,22.97,40800.0,17.8314,17.8314,17.8159,17.8236,40800.0
2004-12-23 14:30:00,22.97,22.97,22.94,22.96,32000.0,17.8236,17.8236,17.8004,17.8159,32000.0
2004-12-23 15:00:00,22.96,22.98,22.93,22.95,71600.0,17.8159,17.8314,17.7926,17.8081,71600.0
2004-12-23 15:30:00,22.95,23.02,22.95,22.98,107800.0,17.8081,17.8624,17.8081,17.8314,107800.0
2004-12-27 09:30:00,22.99,23.0,22.8,22.96,98000.0,17.8392,17.8469,17.6917,17.8159,98000.0
2004-12-27 10:00:00,22.93,22.94,22.85,22.93,59200.0,17.7926,17.8004,17.7305,17.7926,59200.0
2004-12-27 10:30:00,22.93,23.0,22.9,22.96,76400.0,17.7926,17.8469,17.7693,17.8159,76400.0
2004-12-27 11:00:00,22.96,22.98,22.86,22.89,21600.0,17.8159,17.8314,17.7383,17.7616,21600.0
2004-12-27 11:30:00,22.89,22.89,22.81,22.86,28800.0,17.7616,17.7616,17.6995,17.7383,28800.0
2004-12-27 12:00:00,22.86,22.94,22.86,22.86,35200.0,17.7383,17.8004,17.7383,17.7383,35200.0
2004-12-27 12:30:00,22.86,22.94,22.86,22.91,31400.0,17.7383,17.8004,17.7383,17.7771,31400.0
2004-12-27 13:00:00,22.91,22.92,22.84,22.88,29400.0,17.7771,17.7848,17.7228,17.7538,29400.0
2004-12-27 13:30:00,22.89,22.92,22.88,22.9,19000.0,17.7616,17.7848,17.7538,17.7693,19000.0
2004-12-27 14:00:00,22.92,22.93,22.88,22.91,19400.0,17.7848,17.7926,17.7538,17.7771,19400.0
2004-12-27 14:30:00,22.9,22.98,22.88,22.94,33800.0,17.7693,17.8314,17.7538,17.8004,33800.0
2004-12-27 15:00:00,22.96,22.96,22.83,22.89,100800.0,17.8159,17.8159,17.715,17.7616,100800.0
2004-12-27 15:30:00,22.89,22.92,22.83,22.86,57200.0,17.7616,17.7848,17.715,17.7383,57200.0
2004-12-28 09:30:00,22.8,22.93,22.75,22.91,64800.0,17.6917,17.7926,17.6529,17.7771,64800.0
2004-12-28 10:00:00,22.91,22.99,22.91,22.94,35200.0,17.7771,17.8392,17.7771,17.8004,35200.0
2004-12-28 10:30:00,22.94,22.97,22.93,22.95,32400.0,17.8004,17.8236,17.7926,17.8081,32400.0
2004-12-28 11:00:00,22.95,22.96,22.84,22.86,58600.0,17.8081,17.8159,17.7228,17.7383,58600.0
2004-12-28 11:30:00,22.86,22.88,22.8,22.86,63000.0,17.7383,17.7538,17.6917,17.7383,63000.0
2004-12-28 12:00:00,22.86,22.93,22.84,22.9,63000.0,17.7383,17.7926,17.7228,17.7693,63000.0
2004-12-28 12:30:00,22.9,22.92,22.85,22.88,46800.0,17.7693,17.7848,17.7305,17.7538,46800.0
2004-12-28 13:00:00,22.88,22.88,22.81,22.87,66200.0,17.7538,17.7538,17.6995,17.746,66200.0
2004-12-28 13:30:00,22.88,22.91,22.86,22.86,34000.0,17.7538,17.7771,17.7383,17.7383,34000.0
2004-12-28 14:00:00,22.86,22.88,22.84,22.87,60200.0,17.7383,17.7538,17.7228,17.746,60200.0
2004-12-28 14:30:00,22.87,22.92,22.86,22.9,37800.0,17.746,17.7848,17.7383,17.7693,37800.0
2004-12-28 15:00:00,22.9,22.95,22.89,22.93,78800.0,17.7693,17.8081,17.7616,17.7926,78800.0
2004-12-28 15:30:00,22.93,22.96,22.88,22.88,228600.0,17.7926,17.8159,17.7538,17.7538,228600.0
2004-12-29 09:30:00,22.75,22.82,22.7,22.75,73200.0,17.6529,17.7072,17.6141,17.6529,73200.0
2004-12-29 10:00:00,22.76,22.8,22.73,22.78,85400.0,17.6607,17.6917,17.6374,17.6762,85400.0
2004-12-29 10:30:00,22.78,22.8,22.74,22.79,57800.0,17.6762,17.6917,17.6452,17.684,57800.0
2004-12-29 11:00:00,22.79,22.8,22.78,22.8,45600.0,17.684,17.6917,17.6762,17.6917,45600.0
2004-12-29 11:30:00,22.8,22.8,22.77,22.78,101600.0,17.6917,17.6917,17.6684,17.6762,101600.0
2004-12-29 12:00:00,22.78,22.8,22.75,22.79,25400.0,17.6762,17.6917,17.6529,17.684,25400.0
2004-12-29 12:30:00,22.78,22.8,22.73,22.77,55000.0,17.6762,17.6917,17.6374,17.6684,55000.0
2004-12-29 13:00:00,22.77,22.77,22.74,22.75,66000.0,17.6684,17.6684,17.6452,17.6529,66000.0
2004-12-29 13:30:00,22.75,22.76,22.72,22.75,59200.0,17.6529,17.6607,17.6296,17.6529,59200.0
2004-12-29 14:00:00,22.75,22.78,22.74,22.76,31200.0,17.6529,17.6762,17.6452,17.6607,31200.0
2004-12-29 14:30:00,22.75,22.79,22.74,22.79,28400.0,17.6529,17.684,17.6452,17.684,28400.0
2004-12-29 15:00:00,22.79,22.8,22.78,22.79,42400.0,17.684,17.6917,17.6762,17.684,42400.0
2004-12-29 15:30:00,22.79,22.87,22.75,22.86,128000.0,17.684,17.746,17.6529,17.7383,128000.0
2004-12-30 09:30:00,22.83,22.95,22.79,22.86,73600.0,17.715,17.8081,17.684,17.7383,73600.0
2004-12-30 10:00:00,22.86,22.91,22.84,22.86,40200.0,17.7383,17.7771,17.7228,17.7383,40200.0
2004-12-30 10:30:00,22.86,22.86,22.82,22.85,22800.0,17.7383,17.7383,17.7072,17.7305,22800.0
2004-12-30 11:00:00,22.83,22.85,22.8,22.83,23600.0,17.715,17.7305,17.6917,17.715,23600.0
2004-12-30 11:30:00,22.83,22.85,22.79,22.84,47400.0,17.715,17.7305,17.684,17.7228,47400.0
2004-12-30 12:00:00,22.84,22.92,22.84,22.85,82000.0,17.7228,17.7848,17.7228,17.7305,82000.0
2004-12-30 12:30:00,22.85,22.86,22.82,22.84,38600.0,17.7305,17.7383,17.7072,17.7228,38600.0
2004-12-30 13:00:00,22.84,22.89,22.82,22.89,28200.0,17.7228,17.7616,17.7072,17.7616,28200.0
2004-12-30 13:30:00,22.88,22.92,22.85,22.92,92000.0,17.7538,17.7848,17.7305,17.7848,92000.0
2004-12-30 14:00:00,22.92,22.93,22.89,22.91,167000.0,17.7848,17.7926,17.7616,17.7771,167000.0
2004-12-30 14:30:00,22.91,22.93,22.88,22.9,132600.0,17.7771,17.7926,17.7538,17.7693,132600.0
2004-12-30 15:00:00,22.9,22.92,22.86,22.88,109600.0,17.7693,17.7848,17.7383,17.7538,109600.0
2004-12-30 15:30:00,22.86,22.88,22.85,22.86,79600.0,17.7383,17.7538,17.7305,17.7383,79600.0
2004-12-31 09:30:00,22.7,22.8,22.68,22.73,87200.0,17.6141,17.6917,17.5986,17.6374,87200.0
2004-12-31 10:00:00,22.74,22.75,22.67,22.68,34800.0,17.6452,17.6529,17.5908,17.5986,34800.0
2004-12-31 10:30:00,22.68,22.75,22.68,22.75,45600.0,17.5986,17.6529,17.5986,17.6529,45600.0
2004-12-31 11:00:00,22.75,22.8,22.7,22.77,63000.0,17.6529,17.6917,17.6141,17.6684,63000.0
2004-12-31 11:30:00,22.77,22.89,22.77,22.84,87600.0,17.6684,17.7616,17.6684,17.7228,87600.0
2004-12-31 12:00:00,22.84,22.88,22.82,22.83,66600.0,17.7228,17.7538,17.7072,17.715,66600.0
2004-12-31 12:30:00,22.84,22.89,22.81,22.89,85400.0,17.7228,17.7616,17.6995,17.7616,85400.0
2004-12-31 13:00:00,22.89,22.97,22.88,22.95,81200.0,17.7616,17.8236,17.7538,17.8081,81200.0
2004-12-31 13:30:00,22.94,22.96,22.88,22.89,38400.0,17.8004,17.8159,17.7538,17.7616,38400.0
2004-12-31 14:00:00,22.89,22.96,22.89,22.96,102400.0,17.7616,17.8159,17.7616,17.8159,102400.0
2004-12-31 14:30:00,22.95,22.99,22.92,22.92,46600.0,17.8081,17.8392,17.7848,17.7848,46600.0
2004-12-31 15:00:00,22.92,22.96,22.92,22.96,86800.0,17.7848,17.8159,17.7848,17.8159,86800.0
2004-12-31 15:30:00,22.96,22.97,22.86,22.88,96400.0,17.8159,17.8236,17.7383,17.7538,96400.0
2005-01-03 09:30:00,22.9,22.99,22.9,22.93,37200.0,17.7693,17.8392,17.7693,17.7926,37200.0
2005-01-03 10:00:00,22.92,22.93,22.78,22.79,37400.0,17.7848,17.7926,17.6762,17.684,37400.0
2005-01-03 10:30:00,22.79,22.84,22.79,22.83,54800.0,17.684,17.7228,17.684,17.715,54800.0
2005-01-03 11:00:00,22.83,22.83,22.78,22.8,54200.0,17.715,17.715,17.6762,17.6917,54200.0
2005-01-03 11:30:00,22.8,22.83,22.79,22.82,43400.0,17.6917,17.715,17.684,17.7072,43400.0
2005-01-03 12:00:00,22.82,22.83,22.78,22.78,59200.0,17.7072,17.715,17.6762,17.6762,59200.0
2005-01-03 12:30:00,22.78,22.82,22.75,22.81,43000.0,17.6762,17.7072,17.6529,17.6995,43000.0
2005-01-03 13:00:00,22.81,22.86,22.79,22.79,56000.0,17.6995,17.7383,17.684,17.684,56000.0
2005-01-03 13:30:00,22.79,22.9,22.79,22.86,60600.0,17.684,17.7693,17.684,17.7383,60600.0
2005-01-03 14:00:00,22.85,22.9,22.8,22.83,38800.0,17.7305,17.7693,17.6917,17.715,38800.0
2005-01-03 14:30:00,22.82,22.89,22.79,22.89,66800.0,17.7072,17.7616,17.684,17.7616,66800.0
2005-01-03 15:00:00,22.89,22.9,22.81,22.82,179600.0,17.7616,17.7693,17.6995,17.7072,179600.0
2005-01-03 15:30:00,22.82,22.83,22.79,22.8,379600.0,17.7072,17.715,17.684,17.6917,379600.0
2005-01-04 09:30:00,22.75,22.8,22.68,22.74,86200.0,17.6529,17.6917,17.5986,17.6452,86200.0
2005-01-04 10:00:00,22.75,22.78,22.64,22.65,101800.0,17.6529,17.6762,17.5676,17.5753,101800.0
2005-01-04 10:30:00,22.65,22.74,22.63,22.73,43400.0,17.5753,17.6452,17.5598,17.6374,43400.0
2005-01-04 11:00:00,22.73,22.74,22.68,22.7,35800.0,17.6374,17.6452,17.5986,17.6141,35800.0
2005-01-04 11:30:00,22.71,22.71,22.65,22.67,28600.0,17.6219,17.6219,17.5753,17.5908,28600.0
2005-01-04 12:00:00,22.68,22.75,22.63,22.64,42400.0,17.5986,17.6529,17.5598,17.5676,42400.0
2005-01-04 12:30:00,22.65,22.72,22.54,22.58,56000.0,17.5753,17.6296,17.49,17.521,56000.0
2005-01-04 13:00:00,22.58,22.63,22.55,22.63,121600.0,17.521,17.5598,17.4977,17.5598,121600.0
2005-01-04 13:30:00,22.64,22.68,22.62,22.64,70600.0,17.5676,17.5986,17.5521,17.5676,70600.0
2005-01-04 14:00:00,22.64,22.64,22.54,22.6,93000.0,17.5676,17.5676,17.49,17.5365,93000.0
2005-01-04 14:30:00,22.61,22.61,22.34,22.4,188400.0,17.5443,17.5443,17.3348,17.3813,188400.0
2005-01-04 15:00:00,22.4,22.4,22.27,22.28,316000.0,17.3813,17.3813,17.2805,17.2882,316000.0
2005-01-04 15:30:00,22.28,22.38,22.28,22.34,201200.0,17.2882,17.3658,17.2882,17.3348,201200.0
2005-01-05 09:30:00,22.25,22.25,22.05,22.05,252800.0,17.2649,17.2649,17.1098,17.1098,252800.0
2005-01-05 10:00:00,22.06,22.09,21.88,21.88,237000.0,17.1175,17.1408,16.9778,16.9778,237000.0
2005-01-05 10:30:00,21.88,21.97,21.86,21.91,185800.0,16.9778,17.0477,16.9623,17.0011,185800.0
2005-01-05 11:00:00,21.9,22.01,21.9,21.96,195200.0,16.9934,17.0787,16.9934,17.0399,195200.0
2005-01-05 11:30:00,21.95,21.97,21.91,21.93,170600.0,17.0322,17.0477,17.0011,17.0166,170600.0
2005-01-05 12:00:00,21.93,21.95,21.88,21.93,129800.0,17.0166,17.0322,16.9778,17.0166,129800.0
2005-01-05 12:30:00,21.93,21.96,21.88,21.9,192400.0,17.0166,17.0399,16.9778,16.9934,192400.0
2005-01-05 13:00:00,21.9,21.99,21.9,21.97,55200.0,16.9934,17.0632,16.9934,17.0477,55200.0
2005-01-05 13:30:00,21.97,22.07,21.97,22.0,173600.0,17.0477,17.1253,17.0477,17.071,173600.0
2005-01-05 14:00:00,22.0,22.03,21.91,21.91,143600.0,17.071,17.0942,17.0011,17.0011,143600.0
2005-01-05 14:30:00,21.91,21.93,21.85,21.91,231000.0,17.0011,17.0166,16.9546,17.0011,231000.0
2005-01-05 15:00:00,21.91,21.98,21.91,21.95,221800.0,17.0011,17.0554,17.0011,17.0322,221800.0
2005-01-05 15:30:00,21.94,21.95,21.85,21.9,279600.0,17.0244,17.0322,16.9546,16.9934,279600.0
2005-01-06 09:30:00,22.0,22.15,21.92,22.14,147200.0,17.071,17.1874,17.0089,17.1796,147200.0
2005-01-06 10:00:00,22.13,22.25,22.1,22.13,207000.0,17.1718,17.2649,17.1486,17.1718,207000.0
2005-01-06 10:30:00,22.13,22.14,22.06,22.1,417000.0,17.1718,17.1796,17.1175,17.1486,417000.0
2005-01-06 11:00:00,22.11,22.15,22.1,22.11,154400.0,17.1563,17.1874,17.1486,17.1563,154400.0
2005-01-06 11:30:00,22.1,22.14,22.1,22.14,206800.0,17.1486,17.1796,17.1486,17.1796,206800.0
2005-01-06 12:00:00,22.13,22.15,22.13,22.15,56000.0,17.1718,17.1874,17.1718,17.1874,56000.0
2005-01-06 12:30:00,22.15,22.15,22.1,22.1,57200.0,17.1874,17.1874,17.1486,17.1486,57200.0
2005-01-06 13:00:00,22.1,22.13,22.1,22.13,110200.0,17.1486,17.1718,17.1486,17.1718,110200.0
2005-01-06 13:30:00,22.12,22.12,22.09,22.11,96800.0,17.1641,17.1641,17.1408,17.1563,96800.0
2005-01-06 14:00:00,22.11,22.2,22.08,22.19,423400.0,17.1563,17.2262,17.133,17.2184,423400.0
2005-01-06 14:30:00,22.2,22.32,22.19,22.19,435800.0,17.2262,17.3193,17.2184,17.2184,435800.0
2005-01-06 15:00:00,22.19,22.21,22.12,22.15,220800.0,17.2184,17.2339,17.1641,17.1874,220800.0
2005-01-06 15:30:00,22.15,22.2,22.15,22.18,429200.0,17.1874,17.2262,17.1874,17.2106,429200.0
2005-01-07 09:30:00,22.18,22.19,22.1,22.18,88400.0,17.2106,17.2184,17.1486,17.2106,88400.0
2005-01-07 10:00:00,22.18,22.3,22.18,22.24,120200.0,17.2106,17.3037,17.2106,17.2572,120200.0
2005-01-07 10:30:00,22.24,22.29,22.21,22.27,54000.0,17.2572,17.296,17.2339,17.2805,54000.0
2005-01-07 11:00:00,22.25,22.33,22.25,22.33,63600.0,17.2649,17.327,17.2649,17.327,63600.0
2005-01-07 11:30:00,22.33,22.38,22.26,22.26,113200.0,17.327,17.3658,17.2727,17.2727,113200.0
2005-01-07 12:00:00,22.27,22.28,22.25,22.27,99800.0,17.2805,17.2882,17.2649,17.2805,99800.0
2005-01-07 12:30:00,22.27,22.36,22.26,22.36,203800.0,17.2805,17.3503,17.2727,17.3503,203800.0
2005-01-07 13:00:00,22.36,22.38,22.35,22.35,158600.0,17.3503,17.3658,17.3425,17.3425,158600.0
2005-01-07 13:30:00,22.35,22.38,22.34,22.36,62200.0,17.3425,17.3658,17.3348,17.3503,62200.0
2005-01-07 14:00:00,22.37,22.38,22.35,22.36,89400.0,17.3581,17.3658,17.3425,17.3503,89400.0
2005-01-07 14:30:00,22.38,22.4,22.36,22.39,104800.0,17.3658,17.3813,17.3503,17.3736,104800.0
2005-01-07 15:00:00,22.4,22.41,22.38,22.38,100000.0,17.3813,17.3891,17.3658,17.3658,100000.0
2005-01-07 15:30:00,22.39,22.42,22.38,22.4,418400.0,17.3736,17.3969,17.3658,17.3813,418400.0
2005-01-10 09:30:00,22.36,22.42,22.27,22.4,158400.0,17.3503,17.3969,17.2805,17.3813,158400.0
2005-01-10 10:00:00,22.41,22.52,22.4,22.52,116600.0,17.3891,17.4745,17.3813,17.4745,116600.0
2005-01-10 10:30:00,22.52,22.53,22.45,22.52,83600.0,17.4745,17.4822,17.4201,17.4745,83600.0
2005-01-10 11:00:00,22.5,22.55,22.5,22.54,149800.0,17.4589,17.4977,17.4589,17.49,149800.0
2005-01-10 11:30:00,22.54,22.55,22.5,22.53,94000.0,17.49,17.4977,17.4589,17.4822,94000.0
2005-01-10 12:00:00,22.53,22.54,22.49,22.54,48200.0,17.4822,17.49,17.4512,17.49,48200.0
2005-01-10 12:30:00,22.53,22.54,22.51,22.52,38000.0,17.4822,17.49,17.4667,17.4745,38000.0
2005-01-10 13:00:00,22.54,22.54,22.51,22.52,31000.0,17.49,17.49,17.4667,17.4745,31000.0
2005-01-10 13:30:00,22.52,22.55,22.52,22.55,46600.0,17.4745,17.4977,17.4745,17.4977,46600.0
2005-01-10 14:00:00,22.55,22.56,22.52,22.52,45600.0,17.4977,17.5055,17.4745,17.4745,45600.0
2005-01-10 14:30:00,22.52,22.53,22.5,22.52,77200.0,17.4745,17.4822,17.4589,17.4745,77200.0
2005-01-10 15:00:00,22.52,22.54,22.46,22.47,214000.0,17.4745,17.49,17.4279,17.4357,214000.0
2005-01-10 15:30:00,22.48,22.51,22.45,22.5,284800.0,17.4434,17.4667,17.4201,17.4589,284800.0
2005-01-11 09:30:00,22.48,22.5,22.4,22.5,234200.0,17.4434,17.4589,17.3813,17.4589,234200.0
2005-01-11 10:00:00,22.5,22.56,22.45,22.55,224200.0,17.4589,17.5055,17.4201,17.4977,224200.0
2005-01-11 10:30:00,22.55,22.55,22.49,22.49,255400.0,17.4977,17.4977,17.4512,17.4512,255400.0
2005-01-11 11:00:00,22.49,22.5,22.49,22.5,112600.0,17.4512,17.4589,17.4512,17.4589,112600.0
2005-01-11 11:30:00,22.49,22.55,22.49,22.52,83000.0,17.4512,17.4977,17.4512,17.4745,83000.0
2005-01-11 12:00:00,22.52,22.52,22.5,22.5,38800.0,17.4745,17.4745,17.4589,17.4589,38800.0
2005-01-11 12:30:00,22.5,22.5,22.48,22.48,120400.0,17.4589,17.4589,17.4434,17.4434,120400.0
2005-01-11 13:00:00,22.48,22.5,22.43,22.5,46400.0,17.4434,17.4589,17.4046,17.4589,46400.0
2005-01-11 13:30:00,22.49,22.52,22.49,22.5,66400.0,17.4512,17.4745,17.4512,17.4589,66400.0
2005-01-11 14:00:00,22.5,22.53,22.5,22.5,129400.0,17.4589,17.4822,17.4589,17.4589,129400.0
2005-01-11 14:30:00,22.5,22.53,22.47,22.52,102200.0,17.4589,17.4822,17.4357,17.4745,102200.0
2005-01-11 15:00:00,22.52,22.53,22.49,22.5,64600.0,17.4745,17.4822,17.4512,17.4589,64600.0
2005-01-11 15:30:00,22.5,22.52,22.49,22.5,129800.0,17.4589,17.4745,17.4512,17.4589,129800.0
2005-01-12 09:30:00,22.46,22.6,22.46,22.53,147600.0,17.4279,17.5365,17.4279,17.4822,147600.0
2005-01-12 10:00:00,22.54,22.65,22.54,22.57,248800.0,17.49,17.5753,17.49,17.5133,248800.0
2005-01-12 10:30:00,22.58,22.63,22.53,22.55,111800.0,17.521,17.5598,17.4822,17.4977,111800.0
2005-01-12 11:00:00,22.55,22.58,22.52,22.58,51400.0,17.4977,17.521,17.4745,17.521,51400.0
2005-01-12 11:30:00,22.58,22.62,22.55,22.6,175600.0,17.521,17.5521,17.4977,17.5365,175600.0
2005-01-12 12:00:00,22.6,22.62,22.57,22.61,113400.0,17.5365,17.5521,17.5133,17.5443,113400.0
2005-01-12 12:30:00,22.61,22.62,22.59,22.59,24200.0,17.5443,17.5521,17.5288,17.5288,24200.0
2005-01-12 13:00:00,22.59,22.6,22.58,22.58,29400.0,17.5288,17.5365,17.521,17.521,29400.0
2005-01-12 13:30:00,22.59,22.6,22.56,22.57,41200.0,17.5288,17.5365,17.5055,17.5133,41200.0
2005-01-12 14:00:00,22.57,22.61,22.52,22.53,77600.0,17.5133,17.5443,17.4745,17.4822,77600.0
2005-01-12 14:30:00,22.53,22.58,22.52,22.55,119200.0,17.4822,17.521,17.4745,17.4977,119200.0
2005-01-12 15:00:00,22.55,22.58,22.53,22.54,77000.0,17.4977,17.521,17.4822,17.49,77000.0
2005-01-12 15:30:00,22.54,22.63,22.54,22.63,176400.0,17.49,17.5598,17.49,17.5598,176400.0
2005-01-13 09:30:00,22.64,22.75,22.61,22.68,130200.0,17.5676,17.6529,17.5443,17.5986,130200.0
2005-01-13 10:00:00,22.69,22.7,22.62,22.62,116000.0,17.6064,17.6141,17.5521,17.5521,116000.0
2005-01-13 10:30:00,22.62,22.63,22.54,22.55,95200.0,17.5521,17.5598,17.49,17.4977,95200.0
2005-01-13 11:00:00,22.54,22.61,22.54,22.6,71200.0,17.49,17.5443,17.49,17.5365,71200.0
2005-01-13 11:30:00,22.61,22.62,22.59,22.61,71600.0,17.5443,17.5521,17.5288,17.5443,71600.0
2005-01-13 12:00:00,22.61,22.63,22.6,22.62,83800.0,17.5443,17.5598,17.5365,17.5521,83800.0
2005-01-13 12:30:00,22.62,22.65,22.61,22.63,66400.0,17.5521,17.5753,17.5443,17.5598,66400.0
2005-01-13 13:00:00,22.63,22.65,22.61,22.65,98400.0,17.5598,17.5753,17.5443,17.5753,98400.0
2005-01-13 13:30:00,22.65,22.66,22.64,22.65,51800.0,17.5753,17.5831,17.5676,17.5753,51800.0
2005-01-13 14:00:00,22.65,22.73,22.63,22.7,73600.0,17.5753,17.6374,17.5598,17.6141,73600.0
2005-01-13 14:30:00,22.7,22.72,22.6,22.65,87600.0,17.6141,17.6296,17.5365,17.5753,87600.0
2005-01-13 15:00:00,22.65,22.66,22.6,22.62,138200.0,17.5753,17.5831,17.5365,17.5521,138200.0
2005-01-13 15:30:00,22.62,22.63,22.59,22.63,237600.0,17.5521,17.5598,17.5288,17.5598,237600.0
2005-01-14 09:30:00,22.62,22.73,22.62,22.68,97600.0,17.5521,17.6374,17.5521,17.5986,97600.0
2005-01-14 10:00:00,22.71,22.8,22.68,22.8,86200.0,17.6219,17.6917,17.5986,17.6917,86200.0
2005-01-14 10:30:00,22.8,22.82,22.74,22.78,131200.0,17.6917,17.7072,17.6452,17.6762,131200.0
2005-01-14 11:00:00,22.77,22.86,22.75,22.86,93200.0,17.6684,17.7383,17.6529,17.7383,93200.0
2005-01-14 11:30:00,22.86,22.93,22.83,22.92,124000.0,17.7383,17.7926,17.715,17.7848,124000.0
2005-01-14 12:00:00,22.9,22.93,22.89,22.93,122600.0,17.7693,17.7926,17.7616,17.7926,122600.0
2005-01-14 12:30:00,22.92,22.93,22.85,22.86,54800.0,17.7848,17.7926,17.7305,17.7383,54800.0
2005-01-14 13:00:00,22.86,22.86,22.8,22.86,57600.0,17.7383,17.7383,17.6917,17.7383,57600.0
2005-01-14 13:30:00,22.85,22.93,22.82,22.93,115600.0,17.7305,17.7926,17.7072,17.7926,115600.0
2005-01-14 14:00:00,22.92,22.93,22.85,22.89,79600.0,17.7848,17.7926,17.7305,17.7616,79600.0
2005-01-14 14:30:00,22.88,22.89,22.8,22.84,101800.0,17.7538,17.7616,17.6917,17.7228,101800.0
2005-01-14 15:00:00,22.86,22.86,22.81,22.83,131200.0,17.7383,17.7383,17.6995,17.715,131200.0
2005-01-14 15:30:00,22.83,22.84,22.8,22.81,349000.0,17.715,17.7228,17.6917,17.6995,349000.0
2005-01-18 09:30:00,22.76,22.77,22.7,22.75,71000.0,17.6607,17.6684,17.6141,17.6529,71000.0
2005-01-18 10:00:00,22.75,22.89,22.75,22.88,117000.0,17.6529,17.7616,17.6529,17.7538,117000.0
2005-01-18 10:30:00,22.88,23.02,22.88,22.98,144600.0,17.7538,17.8624,17.7538,17.8314,144600.0
2005-01-18 11:00:00,22.98,23.16,22.98,23.14,106600.0,17.8314,17.9711,17.8314,17.9555,106600.0
2005-01-18 11:30:00,23.15,23.22,23.13,23.21,163600.0,17.9633,18.0176,17.9478,18.0099,163600.0
2005-01-18 12:00:00,23.22,23.24,23.17,23.18,58600.0,18.0176,18.0331,17.9788,17.9866,58600.0
2005-01-18 12:30:00,23.18,23.18,23.13,23.14,49200.0,17.9866,17.9866,17.9478,17.9555,49200.0
2005-01-18 13:00:00,23.14,23.14,23.09,23.09,37800.0,17.9555,17.9555,17.9167,17.9167,37800.0
2005-01-18 13:30:00,23.1,23.14,23.07,23.1,51400.0,17.9245,17.9555,17.9012,17.9245,51400.0
2005-01-18 14:00:00,23.1,23.1,23.03,23.05,73200.0,17.9245,17.9245,17.8702,17.8857,73200.0
2005-01-18 14:30:00,23.06,23.17,23.05,23.16,161200.0,17.8935,17.9788,17.8857,17.9711,161200.0
2005-01-18 15:00:00,23.16,23.19,23.12,23.13,193200.0,17.9711,17.9943,17.94,17.9478,193200.0
2005-01-18 15:30:00,23.13,23.22,23.09,23.2,205600.0,17.9478,18.0176,17.9167,18.0021,205600.0
2005-01-19 09:30:00,23.18,23.25,23.17,23.22,81600.0,17.9866,18.0409,17.9788,18.0176,81600.0
2005-01-19 10:00:00,23.22,23.22,23.14,23.15,55200.0,18.0176,18.0176,17.9555,17.9633,55200.0
2005-01-19 10:30:00,23.16,23.18,23.13,23.15,33000.0,17.9711,17.9866,17.9478,17.9633,33000.0
2005-01-19 11:00:00,23.15,23.18,23.11,23.18,36000.0,17.9633,17.9866,17.9323,17.9866,36000.0
2005-01-19 11:30:00,23.17,23.18,23.15,23.17,39600.0,17.9788,17.9866,17.9633,17.9788,39600.0
2005-01-19 12:00:00,23.18,23.18,23.11,23.16,41600.0,17.9866,17.9866,17.9323,17.9711,41600.0
2005-01-19 12:30:00,23.16,23.17,23.15,23.16,31000.0,17.9711,17.9788,17.9633,17.9711,31000.0
2005-01-19 13:00:00,23.16,23.2,23.16,23.17,27000.0,17.9711,18.0021,17.9711,17.9788,27000.0
2005-01-19 13:30:00,23.17,23.2,23.16,23.16,35800.0,17.9788,18.0021,17.9711,17.9711,35800.0
2005-01-19 14:00:00,23.16,23.23,23.15,23.2,54600.0,17.9711,18.0254,17.9633,18.0021,54600.0
2005-01-19 14:30:00,23.2,23.24,23.17,23.19,63000.0,18.0021,18.0331,17.9788,17.9943,63000.0
2005-01-19 15:00:00,23.18,23.18,23.14,23.14,67400.0,17.9866,17.9866,17.9555,17.9555,67400.0
2005-01-19 15:30:00,23.14,23.14,23.07,23.11,139200.0,17.9555,17.9555,17.9012,17.9323,139200.0
2005-01-20 09:30:00,23.13,23.24,23.13,23.23,147400.0,17.9478,18.0331,17.9478,18.0254,147400.0
2005-01-20 10:00:00,23.23,23.29,23.19,23.21,145800.0,18.0254,18.0719,17.9943,18.0099,145800.0
2005-01-20 10:30:00,23.21,23.24,23.17,23.21,97800.0,18.0099,18.0331,17.9788,18.0099,97800.0
2005-01-20 11:00:00,23.21,23.23,23.14,23.22,133800.0,18.0099,18.0254,17.9555,18.0176,133800.0
2005-01-20 11:30:00,23.22,23.33,23.2,23.25,137600.0,18.0176,18.103,18.0021,18.0409,137600.0
2005-01-20 12:00:00,23.25,23.27,23.18,23.19,59400.0,18.0409,18.0564,17.9866,17.9943,59400.0
2005-01-20 12:30:00,23.2,23.22,23.17,23.21,90000.0,18.0021,18.0176,17.9788,18.0099,90000.0
2005-01-20 13:00:00,23.21,23.22,23.18,23.21,61800.0,18.0099,18.0176,17.9866,18.0099,61800.0
2005-01-20 13:30:00,23.21,23.21,23.2,23.2,60800.0,18.0099,18.0099,18.0021,18.0021,60800.0
2005-01-20 14:00:00,23.2,23.27,23.2,23.23,140200.0,18.0021,18.0564,18.0021,18.0254,140200.0
2005-01-20 14:30:00,23.23,23.28,23.23,23.25,100400.0,18.0254,18.0642,18.0254,18.0409,100400.0
2005-01-20 15:00:00,23.25,23.25,23.18,23.21,131800.0,18.0409,18.0409,17.9866,18.0099,131800.0
2005-01-20 15:30:00,23.21,23.22,23.11,23.16,290200.0,18.0099,18.0176,17.9323,17.9711,290200.0
2005-01-21 09:30:00,23.21,23.33,23.11,23.28,175000.0,18.0099,18.103,17.9323,18.0642,175000.0
2005-01-21 10:00:00,23.28,23.28,23.23,23.27,124000.0,18.0642,18.0642,18.0254,18.0564,124000.0
2005-01-21 10:30:00,23.27,23.29,23.25,23.25,92400.0,18.0564,18.0719,18.0409,18.0409,92400.0
2005-01-21 11:00:00,23.24,23.24,23.22,23.23,80800.0,18.0331,18.0331,18.0176,18.0254,80800.0
2005-01-21 11:30:00,23.24,23.24,23.21,23.21,65000.0,18.0331,18.0331,18.0099,18.0099,65000.0
2005-01-21 12:00:00,23.21,23.21,23.15,23.16,71200.0,18.0099,18.0099,17.9633,17.9711,71200.0
2005-01-21 12:30:00,23.16,23.18,23.11,23.18,63800.0,17.9711,17.9866,17.9323,17.9866,63800.0
2005-01-21 13:00:00,23.18,23.18,23.14,23.14,52200.0,17.9866,17.9866,17.9555,17.9555,52200.0
2005-01-21 13:30:00,23.14,23.15,23.01,23.03,151200.0,17.9555,17.9633,17.8547,17.8702,151200.0
2005-01-21 14:00:00,23.03,23.05,23.0,23.05,73600.0,17.8702,17.8857,17.8469,17.8857,73600.0
2005-01-21 14:30:00,23.05,23.05,22.98,23.03,60200.0,17.8857,17.8857,17.8314,17.8702,60200.0
2005-01-21 15:00:00,23.01,23.04,22.95,22.98,102000.0,17.8547,17.878,17.8081,17.8314,102000.0
2005-01-21 15:30:00,22.98,22.98,22.93,22.93,131600.0,17.8314,17.8314,17.7926,17.7926,131600.0
2005-01-24 09:30:00,22.93,22.97,22.85,22.87,43200.0,17.7926,17.8236,17.7305,17.746,43200.0
2005-01-24 10:00:00,22.87,22.87,22.7,22.74,169200.0,17.746,17.746,17.6141,17.6452,169200.0
2005-01-24 10:30:00,22.75,22.83,22.74,22.75,94000.0,17.6529,17.715,17.6452,17.6529,94000.0
2005-01-24 11:00:00,22.75,22.86,22.75,22.85,71800.0,17.6529,17.7383,17.6529,17.7305,71800.0
2005-01-24 11:30:00,22.82,22.86,22.82,22.85,34000.0,17.7072,17.7383,17.7072,17.7305,34000.0
2005-01-24 12:00:00,22.84,22.86,22.78,22.79,45600.0,17.7228,17.7383,17.6762,17.684,45600.0
2005-01-24 12:30:00,22.8,22.85,22.78,22.84,44600.0,17.6917,17.7305,17.6762,17.7228,44600.0
2005-01-24 13:00:00,22.84,22.91,22.84,22.91,47400.0,17.7228,17.7771,17.7228,17.7771,47400.0
2005-01-24 13:30:00,22.91,22.91,22.86,22.87,39800.0,17.7771,17.7771,17.7383,17.746,39800.0
2005-01-24 14:00:00,22.88,22.91,22.85,22.86,45200.0,17.7538,17.7771,17.7305,17.7383,45200.0
2005-01-24 14:30:00,22.86,22.86,22.79,22.79,88200.0,17.7383,17.7383,17.684,17.684,88200.0
2005-01-24 15:00:00,22.79,22.84,22.79,22.82,51400.0,17.684,17.7228,17.684,17.7072,51400.0
2005-01-24 15:30:00,22.83,22.86,22.82,22.82,121800.0,17.715,17.7383,17.7072,17.7072,121800.0
2005-01-25 09:30:00,22.8,22.93,22.78,22.88,147200.0,17.6917,17.7926,17.6762,17.7538,147200.0
2005-01-25 10:00:00,22.9,22.93,22.86,22.88,60800.0,17.7693,17.7926,17.7383,17.7538,60800.0
2005-01-25 10:30:00,22.88,22.88,22.83,22.84,76600.0,17.7538,17.7538,17.715,17.7228,76600.0
2005-01-25 11:00:00,22.84,22.85,22.8,22.85,70200.0,17.7228,17.7305,17.6917,17.7305,70200.0
2005-01-25 11:30:00,22.85,22.85,22.8,22.83,39000.0,17.7305,17.7305,17.6917,17.715,39000.0
2005-01-25 12:00:00,22.83,22.83,22.77,22.77,85200.0,17.715,17.715,17.6684,17.6684,85200.0
2005-01-25 12:30:00,22.77,22.82,22.77,22.78,58200.0,17.6684,17.7072,17.6684,17.6762,58200.0
2005-01-25 13:00:00,22.77,22.83,22.77,22.81,106400.0,17.6684,17.715,17.6684,17.6995,106400.0
2005-01-25 13:30:00,22.81,22.83,22.8,22.81,82800.0,17.6995,17.715,17.6917,17.6995,82800.0
2005-01-25 14:00:00,22.81,22.81,22.77,22.79,54000.0,17.6995,17.6995,17.6684,17.684,54000.0
2005-01-25 14:30:00,22.79,22.83,22.77,22.82,65800.0,17.684,17.715,17.6684,17.7072,65800.0
2005-01-25 15:00:00,22.82,22.82,22.76,22.79,46600.0,17.7072,17.7072,17.6607,17.684,46600.0
2005-01-25 15:30:00,22.78,22.79,22.68,22.71,162400.0,17.6762,17.684,17.5986,17.6219,162400.0
2005-01-26 09:30:00,22.72,22.78,22.65,22.67,65800.0,17.6296,17.6762,17.5753,17.5908,65800.0
2005-01-26 10:00:00,22.68,22.71,22.53,22.55,147800.0,17.5986,17.6219,17.4822,17.4977,147800.0
2005-01-26 10:30:00,22.5,22.6,22.48,22.56,248000.0,17.4589,17.5365,17.4434,17.5055,248000.0
2005-01-26 11:00:00,22.55,22.58,22.5,22.54,128600.0,17.4977,17.521,17.4589,17.49,128600.0
2005-01-26 11:30:00,22.53,22.54,22.49,22.52,202400.0,17.4822,17.49,17.4512,17.4745,202400.0
2005-01-26 12:00:00,22.52,22.56,22.49,22.5,95000.0,17.4745,17.5055,17.4512,17.4589,95000.0
2005-01-26 12:30:00,22.52,22.56,22.49,22.55,192000.0,17.4745,17.5055,17.4512,17.4977,192000.0
2005-01-26 13:00:00,22.53,22.63,22.49,22.61,119400.0,17.4822,17.5598,17.4512,17.5443,119400.0
2005-01-26 13:30:00,22.6,22.63,22.57,22.6,67600.0,17.5365,17.5598,17.5133,17.5365,67600.0
2005-01-26 14:00:00,22.61,22.67,22.6,22.66,119200.0,17.5443,17.5908,17.5365,17.5831,119200.0
2005-01-26 14:30:00,22.66,22.66,22.61,22.61,100800.0,17.5831,17.5831,17.5443,17.5443,100800.0
2005-01-26 15:00:00,22.6,22.67,22.6,22.63,101800.0,17.5365,17.5908,17.5365,17.5598,101800.0
2005-01-26 15:30:00,22.63,22.72,22.62,22.69,167000.0,17.5598,17.6296,17.5521,17.6064,167000.0
2005-01-27 09:30:00,22.72,22.89,22.38,22.39,228600.0,17.6296,17.7616,17.3658,17.3736,228600.0
2005-01-27 10:00:00,22.38,22.43,21.98,21.98,317800.0,17.3658,17.4046,17.0554,17.0554,317800.0
2005-01-27 10:30:00,21.97,22.64,21.95,22.56,395000.0,17.0477,17.5676,17.0322,17.5055,395000.0
2005-01-27 11:00:00,22.56,22.56,22.33,22.36,328400.0,17.5055,17.5055,17.327,17.3503,328400.0
2005-01-27 11:30:00,22.37,22.49,22.36,22.46,126600.0,17.3581,17.4512,17.3503,17.4279,126600.0
2005-01-27 12:00:00,22.46,22.55,22.46,22.46,94400.0,17.4279,17.4977,17.4279,17.4279,94400.0
2005-01-27 12:30:00,22.46,22.49,22.4,22.49,137600.0,17.4279,17.4512,17.3813,17.4512,137600.0
2005-01-27 13:00:00,22.49,22.5,22.46,22.5,121200.0,17.4512,17.4589,17.4279,17.4589,121200.0
2005-01-27 13:30:00,22.5,22.52,22.46,22.52,104400.0,17.4589,17.4745,17.4279,17.4745,104400.0
2005-01-27 14:00:00,22.52,22.57,22.52,22.56,97000.0,17.4745,17.5133,17.4745,17.5055,97000.0
2005-01-27 14:30:00,22.57,22.64,22.56,22.59,67000.0,17.5133,17.5676,17.5055,17.5288,67000.0
2005-01-27 15:00:00,22.61,22.63,22.54,22.6,102200.0,17.5443,17.5598,17.49,17.5365,102200.0
2005-01-27 15:30:00,22.6,22.68,22.59,22.68,215200.0,17.5365,17.5986,17.5288,17.5986,215200.0
2005-01-28 09:30:00,23.03,23.73,23.03,23.53,332400.0,17.8702,18.4134,17.8702,18.2582,332400.0
2005-01-28 10:00:00,23.53,23.75,23.48,23.74,602800.0,18.2582,18.4289,18.2194,18.4211,602800.0
2005-01-28 10:30:00,23.74,23.74,23.61,23.67,249600.0,18.4211,18.4211,18.3202,18.3668,249600.0
2005-01-28 11:00:00,23.68,23.7,23.45,23.49,304400.0,18.3746,18.3901,18.1961,18.2271,304400.0
2005-01-28 11:30:00,23.49,23.5,23.38,23.43,380400.0,18.2271,18.2349,18.1418,18.1806,380400.0
2005-01-28 12:00:00,23.42,23.42,23.25,23.35,124400.0,18.1728,18.1728,18.0409,18.1185,124400.0
2005-01-28 12:30:00,23.36,23.36,23.25,23.29,108200.0,18.1263,18.1263,18.0409,18.0719,108200.0
2005-01-28 13:00:00,23.28,23.39,23.25,23.37,117000.0,18.0642,18.1495,18.0409,18.134,117000.0
2005-01-28 13:30:00,23.4,23.43,23.34,23.43,91600.0,18.1573,18.1806,18.1107,18.1806,91600.0
2005-01-28 14:00:00,23.42,23.43,23.36,23.41,178200.0,18.1728,18.1806,18.1263,18.1651,178200.0
2005-01-28 14:30:00,23.42,23.43,23.39,23.41,144400.0,18.1728,18.1806,18.1495,18.1651,144400.0
2005-01-28 15:00:00,23.41,23.41,23.35,23.38,222800.0,18.1651,18.1651,18.1185,18.1418,222800.0
2005-01-28 15:30:00,23.4,23.43,23.37,23.42,425000.0,18.1573,18.1806,18.134,18.1728,425000.0
2005-01-31 09:30:00,23.5,23.54,23.33,23.33,204400.0,18.2349,18.2659,18.103,18.103,204400.0
2005-01-31 10:00:00,23.33,23.33,23.24,23.29,295200.0,18.103,18.103,18.0331,18.0719,295200.0
2005-01-31 10:30:00,23.28,23.28,22.83,22.85,454400.0,18.0642,18.0642,17.715,17.7305,454400.0
2005-01-31 11:00:00,22.85,22.86,22.46,22.46,569400.0,17.7305,17.7383,17.4279,17.4279,569400.0
2005-01-31 11:30:00,22.46,22.65,22.4,22.63,296000.0,17.4279,17.5753,17.3813,17.5598,296000.0
2005-01-31 12:00:00,22.61,22.61,22.3,22.44,289200.0,17.5443,17.5443,17.3037,17.4124,289200.0
2005-01-31 12:30:00,22.44,22.52,22.39,22.5,217600.0,17.4124,17.4745,17.3736,17.4589,217600.0
2005-01-31 13:00:00,22.5,22.52,22.45,22.49,126200.0,17.4589,17.4745,17.4201,17.4512,126200.0
2005-01-31 13:30:00,22.49,22.53,22.37,22.38,142800.0,17.4512,17.4822,17.3581,17.3658,142800.0
2005-01-31 14:00:00,22.36,22.49,22.36,22.43,182800.0,17.3503,17.4512,17.3503,17.4046,182800.0
2005-01-31 14:30:00,22.43,22.61,22.42,22.52,249800.0,17.4046,17.5443,17.3969,17.4745,249800.0
2005-01-31 15:00:00,22.52,22.52,22.39,22.47,237400.0,17.4745,17.4745,17.3736,17.4357,237400.0
2005-01-31 15:30:00,22.47,22.64,22.46,22.59,393200.0,17.4357,17.5676,17.4279,17.5288,393200.0
2005-02-01 09:30:00,22.57,22.62,22.44,22.61,212000.0,17.5133,17.5521,17.4124,17.5443,212000.0
2005-02-01 10:00:00,22.61,22.75,22.57,22.58,199000.0,17.5443,17.6529,17.5133,17.521,199000.0
2005-02-01 10:30:00,22.58,22.62,22.5,22.56,260800.0,17.521,17.5521,17.4589,17.5055,260800.0
2005-02-01 11:00:00,22.56,22.6,22.49,22.51,290000.0,17.5055,17.5365,17.4512,17.4667,290000.0
2005-02-01 11:30:00,22.51,22.65,22.51,22.57,123200.0,17.4667,17.5753,17.4667,17.5133,123200.0
2005-02-01 12:00:00,22.58,22.64,22.57,22.63,154600.0,17.521,17.5676,17.5133,17.5598,154600.0
2005-02-01 12:30:00,22.63,22.63,22.58,22.6,90800.0,17.5598,17.5598,17.521,17.5365,90800.0
2005-02-01 13:00:00,22.6,22.61,22.5,22.51,155800.0,17.5365,17.5443,17.4589,17.4667,155800.0
2005-02-01 13:30:00,22.52,22.62,22.52,22.61,105200.0,17.4745,17.5521,17.4745,17.5443,105200.0
2005-02-01 14:00:00,22.61,22.63,22.61,22.61,78400.0,17.5443,17.5598,17.5443,17.5443,78400.0
2005-02-01 14:30:00,22.61,22.63,22.53,22.56,194200.0,17.5443,17.5598,17.4822,17.5055,194200.0
2005-02-01 15:00:00,22.56,22.59,22.55,22.56,161800.0,17.5055,17.5288,17.4977,17.5055,161800.0
2005-02-01 15:30:00,22.56,22.58,22.53,22.56,345600.0,17.5055,17.521,17.4822,17.5055,345600.0
2005-02-02 09:30:00,22.5,22.68,22.49,22.6,92600.0,17.4589,17.5986,17.4512,17.5365,92600.0
2005-02-02 10:00:00,22.6,22.67,22.57,22.57,77600.0,17.5365,17.5908,17.5133,17.5133,77600.0
2005-02-02 10:30:00,22.56,22.61,22.56,22.6,55800.0,17.5055,17.5443,17.5055,17.5365,55800.0
2005-02-02 11:00:00,22.6,22.64,22.55,22.59,86600.0,17.5365,17.5676,17.4977,17.5288,86600.0
2005-02-02 11:30:00,22.58,22.62,22.58,22.61,38400.0,17.521,17.5521,17.521,17.5443,38400.0
2005-02-02 12:00:00,22.61,22.66,22.61,22.65,23200.0,17.5443,17.5831,17.5443,17.5753,23200.0
2005-02-02 12:30:00,22.65,22.65,22.63,22.64,29600.0,17.5753,17.5753,17.5598,17.5676,29600.0
2005-02-02 13:00:00,22.64,22.64,22.55,22.58,84200.0,17.5676,17.5676,17.4977,17.521,84200.0
2005-02-02 13:30:00,22.59,22.59,22.57,22.59,31800.0,17.5288,17.5288,17.5133,17.5288,31800.0
2005-02-02 14:00:00,22.59,22.65,22.59,22.65,56800.0,17.5288,17.5753,17.5288,17.5753,56800.0
2005-02-02 14:30:00,22.65,22.71,22.61,22.7,125600.0,17.5753,17.6219,17.5443,17.6141,125600.0
2005-02-02 15:00:00,22.69,22.78,22.69,22.77,137600.0,17.6064,17.6762,17.6064,17.6684,137600.0
2005-02-02 15:30:00,22.77,22.86,22.77,22.82,243400.0,17.6684,17.7383,17.6684,17.7072,243400.0
2005-02-03 09:30:00,22.71,22.79,22.65,22.71,75600.0,17.6219,17.684,17.5753,17.6219,75600.0
2005-02-03 10:00:00,22.69,22.69,22.53,22.54,148400.0,17.6064,17.6064,17.4822,17.49,148400.0
2005-02-03 10:30:00,22.54,22.55,22.45,22.46,173000.0,17.49,17.4977,17.4201,17.4279,173000.0
2005-02-03 11:00:00,22.46,22.48,22.27,22.29,189400.0,17.4279,17.4434,17.2805,17.296,189400.0
2005-02-03 11:30:00,22.29,22.34,22.28,22.31,174800.0,17.296,17.3348,17.2882,17.3115,174800.0
2005-02-03 12:00:00,22.32,22.4,22.32,22.33,77400.0,17.3193,17.3813,17.3193,17.327,77400.0
2005-02-03 12:30:00,22.32,22.32,22.29,22.31,58000.0,17.3193,17.3193,17.296,17.3115,58000.0
2005-02-03 13:00:00,22.3,22.34,22.25,22.3,39400.0,17.3037,17.3348,17.2649,17.3037,39400.0
2005-02-03 13:30:00,22.3,22.42,22.29,22.41,96800.0,17.3037,17.3969,17.296,17.3891,96800.0
2005-02-03 14:00:00,22.42,22.46,22.42,22.45,83400.0,17.3969,17.4279,17.3969,17.4201,83400.0
2005-02-03 14:30:00,22.45,22.53,22.45,22.51,163600.0,17.4201,17.4822,17.4201,17.4667,163600.0
2005-02-03 15:00:00,22.51,22.51,22.47,22.5,134000.0,17.4667,17.4667,17.4357,17.4589,134000.0
2005-02-03 15:30:00,22.5,22.5,22.46,22.5,146400.0,17.4589,17.4589,17.4279,17.4589,146400.0
2005-02-04 09:30:00,22.5,22.61,22.5,22.55,268800.0,17.4589,17.5443,17.4589,17.4977,268800.0
2005-02-04 10:00:00,22.58,22.59,22.44,22.5,160800.0,17.521,17.5288,17.4124,17.4589,160800.0
2005-02-04 10:30:00,22.5,22.59,22.49,22.52,224600.0,17.4589,17.5288,17.4512,17.4745,224600.0
2005-02-04 11:00:00,22.53,22.53,22.49,22.5,107200.0,17.4822,17.4822,17.4512,17.4589,107200.0
2005-02-04 11:30:00,22.5,22.52,22.49,22.5,99200.0,17.4589,17.4745,17.4512,17.4589,99200.0
2005-02-04 12:00:00,22.5,22.53,22.48,22.5,101800.0,17.4589,17.4822,17.4434,17.4589,101800.0
2005-02-04 12:30:00,22.5,22.5,22.47,22.5,32800.0,17.4589,17.4589,17.4357,17.4589,32800.0
2005-02-04 13:00:00,22.5,22.51,22.42,22.43,82800.0,17.4589,17.4667,17.3969,17.4046,82800.0
2005-02-04 13:30:00,22.44,22.48,22.43,22.48,82200.0,17.4124,17.4434,17.4046,17.4434,82200.0
2005-02-04 14:00:00,22.48,22.48,22.43,22.47,317400.0,17.4434,17.4434,17.4046,17.4357,317400.0
2005-02-04 14:30:00,22.47,22.5,22.43,22.49,205200.0,17.4357,17.4589,17.4046,17.4512,205200.0
2005-02-04 15:00:00,22.49,22.51,22.49,22.5,182200.0,17.4512,17.4667,17.4512,17.4589,182200.0
2005-02-04 15:30:00,22.5,22.68,22.48,22.68,208400.0,17.4589,17.5986,17.4434,17.5986,208400.0
2005-02-07 09:30:00,22.65,22.69,22.55,22.69,96200.0,17.5753,17.6064,17.4977,17.6064,96200.0
2005-02-07 10:00:00,22.73,22.75,22.56,22.62,133800.0,17.6374,17.6529,17.5055,17.5521,133800.0
2005-02-07 10:30:00,22.65,22.65,22.38,22.5,210200.0,17.5753,17.5753,17.3658,17.4589,210200.0
2005-02-07 11:00:00,22.5,22.5,22.46,22.47,114400.0,17.4589,17.4589,17.4279,17.4357,114400.0
2005-02-07 11:30:00,22.48,22.5,22.4,22.41,81200.0,17.4434,17.4589,17.3813,17.3891,81200.0
2005-02-07 12:00:00,22.42,22.48,22.41,22.41,89200.0,17.3969,17.4434,17.3891,17.3891,89200.0
2005-02-07 12:30:00,22.43,22.44,22.25,22.29,117400.0,17.4046,17.4124,17.2649,17.296,117400.0
2005-02-07 13:00:00,22.29,22.41,22.29,22.37,76800.0,17.296,17.3891,17.296,17.3581,76800.0
2005-02-07 13:30:00,22.38,22.38,22.27,22.27,58600.0,17.3658,17.3658,17.2805,17.2805,58600.0
2005-02-07 14:00:00,22.28,22.32,22.24,22.29,86600.0,17.2882,17.3193,17.2572,17.296,86600.0
2005-02-07 14:30:00,22.29,22.38,22.29,22.35,116600.0,17.296,17.3658,17.296,17.3425,116600.0
2005-02-07 15:00:00,22.35,22.35,22.23,22.28,216200.0,17.3425,17.3425,17.2494,17.2882,216200.0
2005-02-07 15:30:00,22.28,22.38,22.24,22.29,278000.0,17.2882,17.3658,17.2572,17.296,278000.0
2005-02-08 09:30:00,22.0,22.08,21.7,21.7,494400.0,17.071,17.133,16.8382,16.8382,494400.0
2005-02-08 10:00:00,21.71,21.85,21.68,21.81,718800.0,16.8459,16.9546,16.8227,16.9235,718800.0
2005-02-08 10:30:00,21.81,21.88,21.79,21.85,406800.0,16.9235,16.9778,16.908,16.9546,406800.0
2005-02-08 11:00:00,21.86,21.86,21.77,21.8,354200.0,16.9623,16.9623,16.8925,16.9158,354200.0
2005-02-08 11:30:00,21.8,21.84,21.79,21.81,542000.0,16.9158,16.9468,16.908,16.9235,542000.0
2005-02-08 12:00:00,21.82,21.9,21.78,21.8,482600.0,16.9313,16.9934,16.9003,16.9158,482600.0
2005-02-08 12:30:00,21.8,21.86,21.75,21.84,317400.0,16.9158,16.9623,16.877,16.9468,317400.0
2005-02-08 13:00:00,21.84,21.88,21.83,21.84,239200.0,16.9468,16.9778,16.939,16.9468,239200.0
2005-02-08 13:30:00,21.84,21.86,21.83,21.84,182200.0,16.9468,16.9623,16.939,16.9468,182200.0
2005-02-08 14:00:00,21.83,21.88,21.83,21.85,228800.0,16.939,16.9778,16.939,16.9546,228800.0
2005-02-08 14:30:00,21.86,21.89,21.86,21.88,284000.0,16.9623,16.9856,16.9623,16.9778,284000.0
2005-02-08 15:00:00,21.88,21.9,21.86,21.87,487400.0,16.9778,16.9934,16.9623,16.9701,487400.0
2005-02-08 15:30:00,21.87,21.87,21.83,21.85,416200.0,16.9701,16.9701,16.939,16.9546,416200.0
2005-02-09 09:30:00,22.05,22.15,22.02,22.05,443200.0,17.1098,17.1874,17.0865,17.1098,443200.0
2005-02-09 10:00:00,22.05,22.05,21.93,21.97,284200.0,17.1098,17.1098,17.0166,17.0477,284200.0
2005-02-09 10:30:00,21.96,22.0,21.94,21.94,185800.0,17.0399,17.071,17.0244,17.0244,185800.0
2005-02-09 11:00:00,21.95,21.95,21.89,21.89,76000.0,17.0322,17.0322,16.9856,16.9856,76000.0
2005-02-09 11:30:00,21.89,21.89,21.85,21.89,201600.0,16.9856,16.9856,16.9546,16.9856,201600.0
2005-02-09 12:00:00,21.89,21.89,21.8,21.84,142600.0,16.9856,16.9856,16.9158,16.9468,142600.0
2005-02-09 12:30:00,21.83,21.83,21.71,21.79,186800.0,16.939,16.939,16.8459,16.908,186800.0
2005-02-09 13:00:00,21.79,21.79,21.74,21.78,175200.0,16.908,16.908,16.8692,16.9003,175200.0
2005-02-09 13:30:00,21.78,21.83,21.75,21.82,220600.0,16.9003,16.939,16.877,16.9313,220600.0
2005-02-09 14:00:00,21.82,21.82,21.75,21.75,450000.0,16.9313,16.9313,16.877,16.877,450000.0
2005-02-09 14:30:00,21.76,21.83,21.75,21.83,263200.0,16.8847,16.939,16.877,16.939,263200.0
2005-02-09 15:00:00,21.83,21.89,21.8,21.88,375800.0,16.939,16.9856,16.9158,16.9778,375800.0
2005-02-09 15:30:00,21.88,21.89,21.84,21.85,198200.0,16.9778,16.9856,16.9468,16.9546,198200.0
2005-02-10 09:30:00,21.75,21.8,21.63,21.68,482400.0,16.877,16.9158,16.7839,16.8227,482400.0
2005-02-10 10:00:00,21.68,21.71,21.64,21.65,384200.0,16.8227,16.8459,16.7916,16.7994,384200.0
2005-02-10 10:30:00,21.65,21.65,21.6,21.61,367000.0,16.7994,16.7994,16.7606,16.7683,367000.0
2005-02-10 11:00:00,21.61,21.64,21.6,21.63,95800.0,16.7683,16.7916,16.7606,16.7839,95800.0
2005-02-10 11:30:00,21.64,21.65,21.61,21.61,109600.0,16.7916,16.7994,16.7683,16.7683,109600.0
2005-02-10 12:00:00,21.61,21.63,21.57,21.57,236600.0,16.7683,16.7839,16.7373,16.7373,236600.0
2005-02-10 12:30:00,21.57,21.59,21.55,21.57,168000.0,16.7373,16.7528,16.7218,16.7373,168000.0
2005-02-10 13:00:00,21.57,21.58,21.53,21.55,238400.0,16.7373,16.7451,16.7063,16.7218,238400.0
2005-02-10 13:30:00,21.55,21.56,21.53,21.55,120400.0,16.7218,16.7295,16.7063,16.7218,120400.0
2005-02-10 14:00:00,21.55,21.55,21.5,21.53,339600.0,16.7218,16.7218,16.683,16.7063,339600.0
2005-02-10 14:30:00,21.53,21.65,21.53,21.6,120000.0,16.7063,16.7994,16.7063,16.7606,120000.0
2005-02-10 15:00:00,21.6,21.65,21.56,21.65,234200.0,16.7606,16.7994,16.7295,16.7994,234200.0
2005-02-10 15:30:00,21.65,21.65,21.59,21.61,213600.0,16.7994,16.7994,16.7528,16.7683,213600.0
2005-02-11 09:30:00,21.53,21.6,21.35,21.59,108600.0,16.7063,16.7606,16.5666,16.7528,108600.0
2005-02-11 10:00:00,21.58,21.64,21.56,21.63,143800.0,16.7451,16.7916,16.7295,16.7839,143800.0
2005-02-11 10:30:00,21.63,21.65,21.6,21.63,135200.0,16.7839,16.7994,16.7606,16.7839,135200.0
2005-02-11 11:00:00,21.63,21.65,21.61,21.65,202800.0,16.7839,16.7994,16.7683,16.7994,202800.0
2005-02-11 11:30:00,21.65,21.65,21.6,21.6,203000.0,16.7994,16.7994,16.7606,16.7606,203000.0
2005-02-11 12:00:00,21.6,21.63,21.58,21.62,134400.0,16.7606,16.7839,16.7451,16.7761,134400.0
2005-02-11 12:30:00,21.62,21.62,21.57,21.6,137400.0,16.7761,16.7761,16.7373,16.7606,137400.0
2005-02-11 13:00:00,21.6,21.61,21.56,21.59,77600.0,16.7606,16.7683,16.7295,16.7528,77600.0
2005-02-11 13:30:00,21.59,21.6,21.57,21.6,87000.0,16.7528,16.7606,16.7373,16.7606,87000.0
2005-02-11 14:00:00,21.59,21.59,21.56,21.57,106800.0,16.7528,16.7528,16.7295,16.7373,106800.0
2005-02-11 14:30:00,21.57,21.6,21.53,21.54,262400.0,16.7373,16.7606,16.7063,16.714,262400.0
2005-02-11 15:00:00,21.53,21.58,21.53,21.58,340000.0,16.7063,16.7451,16.7063,16.7451,340000.0
2005-02-11 15:30:00,21.57,21.6,21.55,21.55,242600.0,16.7373,16.7606,16.7218,16.7218,242600.0
2005-02-14 09:30:00,21.98,22.17,21.91,22.02,455200.0,17.0554,17.2029,17.0011,17.0865,455200.0
2005-02-14 10:00:00,22.02,22.08,21.98,22.04,265600.0,17.0865,17.133,17.0554,17.102,265600.0
2005-02-14 10:30:00,22.05,22.05,21.91,21.96,268000.0,17.1098,17.1098,17.0011,17.0399,268000.0
2005-02-14 11:00:00,21.96,22.0,21.93,21.99,163400.0,17.0399,17.071,17.0166,17.0632,163400.0
2005-02-14 11:30:00,21.99,21.99,21.86,21.89,266000.0,17.0632,17.0632,16.9623,16.9856,266000.0
2005-02-14 12:00:00,21.88,22.0,21.83,22.0,143800.0,16.9778,17.071,16.939,17.071,143800.0
2005-02-14 12:30:00,22.0,22.05,21.97,21.99,83000.0,17.071,17.1098,17.0477,17.0632,83000.0
2005-02-14 13:00:00,22.0,22.01,21.98,21.99,87200.0,17.071,17.0787,17.0554,17.0632,87200.0
2005-02-14 13:30:00,21.99,22.0,21.96,21.99,170000.0,17.0632,17.071,17.0399,17.0632,170000.0
2005-02-14 14:00:00,21.99,22.01,21.97,22.01,134400.0,17.0632,17.0787,17.0477,17.0787,134400.0
2005-02-14 14:30:00,22.02,22.02,21.98,22.0,162000.0,17.0865,17.0865,17.0554,17.071,162000.0
2005-02-14 15:00:00,22.0,22.02,21.98,22.0,245800.0,17.071,17.0865,17.0554,17.071,245800.0
2005-02-14 15:30:00,22.0,22.0,21.95,21.97,383800.0,17.071,17.071,17.0322,17.0477,383800.0
2005-02-15 09:30:00,22.08,22.13,21.95,22.09,266800.0,17.133,17.1718,17.0322,17.1408,266800.0
2005-02-15 10:00:00,22.09,22.16,22.03,22.16,295600.0,17.1408,17.1951,17.0942,17.1951,295600.0
2005-02-15 10:30:00,22.16,22.24,22.14,22.24,147600.0,17.1951,17.2572,17.1796,17.2572,147600.0
2005-02-15 11:00:00,22.24,22.38,22.24,22.35,341000.0,17.2572,17.3658,17.2572,17.3425,341000.0
2005-02-15 11:30:00,22.35,22.42,22.35,22.41,182200.0,17.3425,17.3969,17.3425,17.3891,182200.0
2005-02-15 12:00:00,22.41,22.43,22.39,22.4,133600.0,17.3891,17.4046,17.3736,17.3813,133600.0
2005-02-15 12:30:00,22.4,22.4,22.32,22.32,58600.0,17.3813,17.3813,17.3193,17.3193,58600.0
2005-02-15 13:00:00,22.31,22.38,22.31,22.34,60400.0,17.3115,17.3658,17.3115,17.3348,60400.0
2005-02-15 13:30:00,22.33,22.33,22.21,22.25,166600.0,17.327,17.327,17.2339,17.2649,166600.0
2005-02-15 14:00:00,22.25,22.27,22.22,22.27,97600.0,17.2649,17.2805,17.2417,17.2805,97600.0
2005-02-15 14:30:00,22.27,22.35,22.26,22.34,207000.0,17.2805,17.3425,17.2727,17.3348,207000.0
2005-02-15 15:00:00,22.35,22.4,22.33,22.38,240400.0,17.3425,17.3813,17.327,17.3658,240400.0
2005-02-15 15:30:00,22.38,22.43,22.35,22.36,241800.0,17.3658,17.4046,17.3425,17.3503,241800.0
2005-02-16 09:30:00,22.25,22.28,22.0,22.05,155600.0,17.2649,17.2882,17.071,17.1098,155600.0
2005-02-16 10:00:00,22.05,22.32,22.05,22.28,183600.0,17.1098,17.3193,17.1098,17.2882,183600.0
2005-02-16 10:30:00,22.29,22.31,22.18,22.31,135400.0,17.296,17.3115,17.2106,17.3115,135400.0
2005-02-16 11:00:00,22.3,22.32,22.27,22.28,88000.0,17.3037,17.3193,17.2805,17.2882,88000.0
2005-02-16 11:30:00,22.29,22.37,22.29,22.37,72400.0,17.296,17.3581,17.296,17.3581,72400.0
2005-02-16 12:00:00,22.36,22.36,22.3,22.31,84600.0,17.3503,17.3503,17.3037,17.3115,84600.0
2005-02-16 12:30:00,22.31,22.31,22.21,22.21,118200.0,17.3115,17.3115,17.2339,17.2339,118200.0
2005-02-16 13:00:00,22.19,22.21,22.14,22.21,175800.0,17.2184,17.2339,17.1796,17.2339,175800.0
2005-02-16 13:30:00,22.21,22.28,22.18,22.28,58200.0,17.2339,17.2882,17.2106,17.2882,58200.0
2005-02-16 14:00:00,22.27,22.34,22.24,22.32,58800.0,17.2805,17.3348,17.2572,17.3193,58800.0
2005-02-16 14:30:00,22.32,22.36,22.32,22.34,97000.0,17.3193,17.3503,17.3193,17.3348,97000.0
2005-02-16 15:00:00,22.34,22.35,22.28,22.28,131800.0,17.3348,17.3425,17.2882,17.2882,131800.0
2005-02-16 15:30:00,22.28,22.3,22.15,22.23,152600.0,17.2882,17.3037,17.1874,17.2494,152600.0
2005-02-17 09:30:00,22.5,22.57,22.46,22.48,187000.0,17.4589,17.5133,17.4279,17.4434,187000.0
2005-02-17 10:00:00,22.48,22.49,22.27,22.3,191200.0,17.4434,17.4512,17.2805,17.3037,191200.0
2005-02-17 10:30:00,22.3,22.4,22.3,22.39,111000.0,17.3037,17.3813,17.3037,17.3736,111000.0
2005-02-17 11:00:00,22.39,22.45,22.38,22.4,96400.0,17.3736,17.4201,17.3658,17.3813,96400.0
2005-02-17 11:30:00,22.4,22.42,22.39,22.4,68600.0,17.3813,17.3969,17.3736,17.3813,68600.0
2005-02-17 12:00:00,22.4,22.41,22.36,22.39,120000.0,17.3813,17.3891,17.3503,17.3736,120000.0
2005-02-17 12:30:00,22.39,22.42,22.35,22.4,136400.0,17.3736,17.3969,17.3425,17.3813,136400.0
2005-02-17 13:00:00,22.39,22.39,22.37,22.38,168400.0,17.3736,17.3736,17.3581,17.3658,168400.0
2005-02-17 13:30:00,22.38,22.39,22.37,22.39,199000.0,17.3658,17.3736,17.3581,17.3736,199000.0
2005-02-17 14:00:00,22.39,22.43,22.39,22.41,210000.0,17.3736,17.4046,17.3736,17.3891,210000.0
2005-02-17 14:30:00,22.41,22.43,22.36,22.38,134600.0,17.3891,17.4046,17.3503,17.3658,134600.0
2005-02-17 15:00:00,22.38,22.39,22.3,22.31,137000.0,17.3658,17.3736,17.3037,17.3115,137000.0
2005-02-17 15:30:00,22.31,22.35,22.3,22.34,189000.0,17.3115,17.3425,17.3037,17.3348,189000.0
2005-02-18 09:30:00,22.3,22.43,22.3,22.41,105000.0,17.3037,17.4046,17.3037,17.3891,105000.0
2005-02-18 10:00:00,22.4,22.43,22.3,22.39,96800.0,17.3813,17.4046,17.3037,17.3736,96800.0
2005-02-18 10:30:00,22.38,22.38,22.3,22.35,82400.0,17.3658,17.3658,17.3037,17.3425,82400.0
2005-02-18 11:00:00,22.36,22.36,22.31,22.35,60000.0,17.3503,17.3503,17.3115,17.3425,60000.0
2005-02-18 11:30:00,22.35,22.35,22.24,22.28,95200.0,17.3425,17.3425,17.2572,17.2882,95200.0
2005-02-18 12:00:00,22.27,22.27,22.17,22.17,73000.0,17.2805,17.2805,17.2029,17.2029,73000.0
2005-02-18 12:30:00,22.17,22.23,22.16,22.22,71000.0,17.2029,17.2494,17.1951,17.2417,71000.0
2005-02-18 13:00:00,22.21,22.25,22.18,22.2,46600.0,17.2339,17.2649,17.2106,17.2262,46600.0
2005-02-18 13:30:00,22.2,22.2,22.17,22.18,34200.0,17.2262,17.2262,17.2029,17.2106,34200.0
2005-02-18 14:00:00,22.18,22.18,22.09,22.12,75400.0,17.2106,17.2106,17.1408,17.1641,75400.0
2005-02-18 14:30:00,22.14,22.28,22.12,22.24,99400.0,17.1796,17.2882,17.1641,17.2572,99400.0
2005-02-18 15:00:00,22.24,22.27,22.2,22.25,126200.0,17.2572,17.2805,17.2262,17.2649,126200.0
2005-02-18 15:30:00,22.25,22.25,22.18,22.19,151000.0,17.2649,17.2649,17.2106,17.2184,151000.0
2005-02-22 09:30:00,22.2,22.22,22.11,22.14,101200.0,17.2262,17.2417,17.1563,17.1796,101200.0
2005-02-22 10:00:00,22.13,22.16,22.08,22.14,105600.0,17.1718,17.1951,17.133,17.1796,105600.0
2005-02-22 10:30:00,22.14,22.2,22.13,22.16,67600.0,17.1796,17.2262,17.1718,17.1951,67600.0
2005-02-22 11:00:00,22.16,22.23,22.15,22.15,134800.0,17.1951,17.2494,17.1874,17.1874,134800.0
2005-02-22 11:30:00,22.15,22.16,22.06,22.06,178200.0,17.1874,17.1951,17.1175,17.1175,178200.0
2005-02-22 12:00:00,22.07,22.07,21.99,22.0,115600.0,17.1253,17.1253,17.0632,17.071,115600.0
2005-02-22 12:30:00,22.0,22.02,21.98,22.02,58400.0,17.071,17.0865,17.0554,17.0865,58400.0
2005-02-22 13:00:00,22.02,22.06,22.0,22.0,79200.0,17.0865,17.1175,17.071,17.071,79200.0
2005-02-22 13:30:00,22.0,22.02,21.98,21.99,113600.0,17.071,17.0865,17.0554,17.0632,113600.0
2005-02-22 14:00:00,21.99,21.99,21.91,21.92,81000.0,17.0632,17.0632,17.0011,17.0089,81000.0
2005-02-22 14:30:00,21.92,22.0,21.9,21.94,120400.0,17.0089,17.071,16.9934,17.0244,120400.0
2005-02-22 15:00:00,21.93,21.94,21.79,21.81,157200.0,17.0166,17.0244,16.908,16.9235,157200.0
2005-02-22 15:30:00,21.81,21.87,21.8,21.81,200400.0,16.9235,16.9701,16.9158,16.9235,200400.0
2005-02-23 09:30:00,22.18,22.18,22.03,22.03,205600.0,17.2106,17.2106,17.0942,17.0942,205600.0
2005-02-23 10:00:00,22.02,22.08,21.98,21.98,265200.0,17.0865,17.133,17.0554,17.0554,265200.0
2005-02-23 10:30:00,21.98,22.02,21.93,21.93,135400.0,17.0554,17.0865,17.0166,17.0166,135400.0
2005-02-23 11:00:00,21.93,21.98,21.88,21.92,137000.0,17.0166,17.0554,16.9778,17.0089,137000.0
2005-02-23 11:30:00,21.92,22.01,21.92,21.99,59000.0,17.0089,17.0787,17.0089,17.0632,59000.0
2005-02-23 12:00:00,22.0,22.03,21.99,22.0,76000.0,17.071,17.0942,17.0632,17.071,76000.0
2005-02-23 12:30:00,22.0,22.06,22.0,22.02,65600.0,17.071,17.1175,17.071,17.0865,65600.0
2005-02-23 13:00:00,22.02,22.07,21.99,22.05,60400.0,17.0865,17.1253,17.0632,17.1098,60400.0
2005-02-23 13:30:00,22.05,22.1,22.04,22.07,46800.0,17.1098,17.1486,17.102,17.1253,46800.0
2005-02-23 14:00:00,22.07,22.09,22.0,22.01,103400.0,17.1253,17.1408,17.071,17.0787,103400.0
2005-02-23 14:30:00,22.0,22.06,22.0,22.03,82400.0,17.071,17.1175,17.071,17.0942,82400.0
2005-02-23 15:00:00,22.02,22.03,21.98,22.0,114400.0,17.0865,17.0942,17.0554,17.071,114400.0
2005-02-23 15:30:00,22.0,22.05,21.99,22.0,164800.0,17.071,17.1098,17.0632,17.071,164800.0
2005-02-24 09:30:00,22.05,22.05,22.0,22.03,93000.0,17.1098,17.1098,17.071,17.0942,93000.0
2005-02-24 10:00:00,22.03,22.16,22.0,22.13,83000.0,17.0942,17.1951,17.071,17.1718,83000.0
2005-02-24 10:30:00,22.14,22.17,22.09,22.1,83600.0,17.1796,17.2029,17.1408,17.1486,83600.0
2005-02-24 11:00:00,22.09,22.11,22.04,22.07,78200.0,17.1408,17.1563,17.102,17.1253,78200.0
2005-02-24 11:30:00,22.07,22.08,22.0,22.05,98800.0,17.1253,17.133,17.071,17.1098,98800.0
2005-02-24 12:00:00,22.05,22.06,21.99,22.0,59800.0,17.1098,17.1175,17.0632,17.071,59800.0
2005-02-24 12:30:00,22.02,22.04,22.0,22.02,57800.0,17.0865,17.102,17.071,17.0865,57800.0
2005-02-24 13:00:00,22.02,22.07,22.01,22.05,68200.0,17.0865,17.1253,17.0787,17.1098,68200.0
2005-02-24 13:30:00,22.04,22.08,22.03,22.08,29600.0,17.102,17.133,17.0942,17.133,29600.0
2005-02-24 14:00:00,22.07,22.14,22.04,22.14,44800.0,17.1253,17.1796,17.102,17.1796,44800.0
2005-02-24 14:30:00,22.11,22.15,22.07,22.15,60800.0,17.1563,17.1874,17.1253,17.1874,60800.0
2005-02-24 15:00:00,22.14,22.2,22.14,22.2,94200.0,17.1796,17.2262,17.1796,17.2262,94200.0
2005-02-24 15:30:00,22.18,22.21,22.17,22.2,89000.0,17.2106,17.2339,17.2029,17.2262,89000.0
2005-02-25 09:30:00,22.2,22.22,22.09,22.16,111000.0,17.2262,17.2417,17.1408,17.1951,111000.0
2005-02-25 10:00:00,22.16,22.17,22.11,22.14,61200.0,17.1951,17.2029,17.1563,17.1796,61200.0
2005-02-25 10:30:00,22.14,22.15,22.11,22.14,49600.0,17.1796,17.1874,17.1563,17.1796,49600.0
2005-02-25 11:00:00,22.14,22.19,22.14,22.18,67200.0,17.1796,17.2184,17.1796,17.2106,67200.0
2005-02-25 11:30:00,22.17,22.18,22.15,22.17,36600.0,17.2029,17.2106,17.1874,17.2029,36600.0
2005-02-25 12:00:00,22.15,22.23,22.15,22.22,86600.0,17.1874,17.2494,17.1874,17.2417,86600.0
2005-02-25 12:30:00,22.22,22.24,22.2,22.24,42600.0,17.2417,17.2572,17.2262,17.2572,42600.0
2005-02-25 13:00:00,22.24,22.25,22.2,22.23,29200.0,17.2572,17.2649,17.2262,17.2494,29200.0
2005-02-25 13:30:00,22.24,22.24,22.18,22.18,30000.0,17.2572,17.2572,17.2106,17.2106,30000.0
2005-02-25 14:00:00,22.18,22.18,22.15,22.18,50000.0,17.2106,17.2106,17.1874,17.2106,50000.0
2005-02-25 14:30:00,22.18,22.24,22.08,22.11,102200.0,17.2106,17.2572,17.133,17.1563,102200.0
2005-02-25 15:00:00,22.11,22.13,22.07,22.09,87600.0,17.1563,17.1718,17.1253,17.1408,87600.0
2005-02-25 15:30:00,22.09,22.1,22.07,22.08,144400.0,17.1408,17.1486,17.1253,17.133,144400.0
2005-02-28 09:30:00,22.08,22.08,21.98,22.03,89600.0,17.133,17.133,17.0554,17.0942,89600.0
2005-02-28 10:00:00,22.02,22.03,21.96,21.99,101800.0,17.0865,17.0942,17.0399,17.0632,101800.0
2005-02-28 10:30:00,21.99,22.0,21.93,21.98,72400.0,17.0632,17.071,17.0166,17.0554,72400.0
2005-02-28 11:00:00,21.98,22.08,21.97,22.07,74200.0,17.0554,17.133,17.0477,17.1253,74200.0
2005-02-28 11:30:00,22.08,22.11,22.06,22.07,101800.0,17.133,17.1563,17.1175,17.1253,101800.0
2005-02-28 12:00:00,22.06,22.07,21.98,22.05,127200.0,17.1175,17.1253,17.0554,17.1098,127200.0
2005-02-28 12:30:00,22.04,22.07,21.99,22.0,31400.0,17.102,17.1253,17.0632,17.071,31400.0
2005-02-28 13:00:00,22.0,22.01,21.96,21.97,28200.0,17.071,17.0787,17.0399,17.0477,28200.0
2005-02-28 13:30:00,21.97,21.98,21.92,21.93,38800.0,17.0477,17.0554,17.0089,17.0166,38800.0
2005-02-28 14:00:00,21.93,21.97,21.93,21.95,119200.0,17.0166,17.0477,17.0166,17.0322,119200.0
2005-02-28 14:30:00,21.95,22.01,21.94,21.98,78400.0,17.0322,17.0787,17.0244,17.0554,78400.0
2005-02-28 15:00:00,22.0,22.07,22.0,22.04,106200.0,17.071,17.1253,17.071,17.102,106200.0
2005-02-28 15:30:00,22.07,22.11,21.98,22.0,177400.0,17.1253,17.1563,17.0554,17.071,177400.0
2005-03-01 09:30:00,22.02,22.1,22.02,22.09,224800.0,17.0865,17.1486,17.0865,17.1408,224800.0
2005-03-01 10:00:00,22.1,22.1,22.03,22.04,238800.0,17.1486,17.1486,17.0942,17.102,238800.0
2005-03-01 10:30:00,22.04,22.05,22.01,22.05,245800.0,17.102,17.1098,17.0787,17.1098,245800.0
2005-03-01 11:00:00,22.05,22.07,22.01,22.06,144200.0,17.1098,17.1253,17.0787,17.1175,144200.0
2005-03-01 11:30:00,22.06,22.09,22.06,22.09,154200.0,17.1175,17.1408,17.1175,17.1408,154200.0
2005-03-01 12:00:00,22.09,22.12,22.08,22.09,174600.0,17.1408,17.1641,17.133,17.1408,174600.0
2005-03-01 12:30:00,22.09,22.2,22.09,22.19,104200.0,17.1408,17.2262,17.1408,17.2184,104200.0
2005-03-01 13:00:00,22.19,22.19,22.1,22.11,60400.0,17.2184,17.2184,17.1486,17.1563,60400.0
2005-03-01 13:30:00,22.11,22.11,22.04,22.04,76400.0,17.1563,17.1563,17.102,17.102,76400.0
2005-03-01 14:00:00,22.04,22.06,22.03,22.03,141200.0,17.102,17.1175,17.0942,17.0942,141200.0
2005-03-01 14:30:00,22.03,22.03,22.0,22.02,56800.0,17.0942,17.0942,17.071,17.0865,56800.0
2005-03-01 15:00:00,22.02,22.02,21.99,22.0,92800.0,17.0865,17.0865,17.0632,17.071,92800.0
2005-03-01 15:30:00,22.0,22.02,21.95,21.98,139600.0,17.071,17.0865,17.0322,17.0554,139600.0
2005-03-02 09:30:00,21.9,21.91,21.53,21.64,247000.0,16.9934,17.0011,16.7063,16.7916,247000.0
2005-03-02 10:00:00,21.63,21.73,21.58,21.63,334000.0,16.7839,16.8615,16.7451,16.7839,334000.0
2005-03-02 10:30:00,21.63,21.75,21.61,21.64,216000.0,16.7839,16.877,16.7683,16.7916,216000.0
2005-03-02 11:00:00,21.64,21.68,21.6,21.61,235200.0,16.7916,16.8227,16.7606,16.7683,235200.0
2005-03-02 11:30:00,21.61,21.61,21.52,21.58,198400.0,16.7683,16.7683,16.6985,16.7451,198400.0
2005-03-02 12:00:00,21.58,21.58,21.46,21.5,259600.0,16.7451,16.7451,16.6519,16.683,259600.0
2005-03-02 12:30:00,21.5,21.5,21.42,21.46,203200.0,16.683,16.683,16.6209,16.6519,203200.0
2005-03-02 13:00:00,21.47,21.47,21.3,21.34,382400.0,16.6597,16.6597,16.5278,16.5588,382400.0
2005-03-02 13:30:00,21.34,21.42,21.1,21.11,407000.0,16.5588,16.6209,16.3726,16.3804,407000.0
2005-03-02 14:00:00,21.11,21.39,21.11,21.37,499000.0,16.3804,16.5976,16.3804,16.5821,499000.0
2005-03-02 14:30:00,21.36,21.39,21.34,21.38,310200.0,16.5744,16.5976,16.5588,16.5899,310200.0
2005-03-02 15:00:00,21.38,21.43,21.38,21.4,513000.0,16.5899,16.6287,16.5899,16.6054,513000.0
2005-03-02 15:30:00,21.41,21.42,21.34,21.38,470800.0,16.6131,16.6209,16.5588,16.5899,470800.0
2005-03-03 09:30:00,21.36,21.46,21.35,21.39,380000.0,16.5744,16.6519,16.5666,16.5976,380000.0
2005-03-03 10:00:00,21.4,21.46,21.4,21.46,461200.0,16.6054,16.6519,16.6054,16.6519,461200.0
2005-03-03 10:30:00,21.46,21.48,21.42,21.44,348000.0,16.6519,16.6675,16.6209,16.6364,348000.0
2005-03-03 11:00:00,21.44,21.49,21.43,21.43,202600.0,16.6364,16.6752,16.6287,16.6287,202600.0
2005-03-03 11:30:00,21.43,21.49,21.43,21.46,262600.0,16.6287,16.6752,16.6287,16.6519,262600.0
2005-03-03 12:00:00,21.46,21.49,21.45,21.45,188600.0,16.6519,16.6752,16.6442,16.6442,188600.0
2005-03-03 12:30:00,21.45,21.47,21.35,21.36,163400.0,16.6442,16.6597,16.5666,16.5744,163400.0
2005-03-03 13:00:00,21.37,21.46,21.37,21.45,222400.0,16.5821,16.6519,16.5821,16.6442,222400.0
2005-03-03 13:30:00,21.45,21.49,21.45,21.47,108600.0,16.6442,16.6752,16.6442,16.6597,108600.0
2005-03-03 14:00:00,21.47,21.49,21.43,21.45,127200.0,16.6597,16.6752,16.6287,16.6442,127200.0
2005-03-03 14:30:00,21.46,21.46,21.4,21.45,204200.0,16.6519,16.6519,16.6054,16.6442,204200.0
2005-03-03 15:00:00,21.45,21.48,21.35,21.45,211200.0,16.6442,16.6675,16.5666,16.6442,211200.0
2005-03-03 15:30:00,21.45,21.46,21.35,21.43,254200.0,16.6442,16.6519,16.5666,16.6287,254200.0
2005-03-04 09:30:00,21.54,21.6,21.49,21.54,445600.0,16.714,16.7606,16.6752,16.714,445600.0
2005-03-04 10:00:00,21.54,21.65,21.52,21.52,206600.0,16.714,16.7994,16.6985,16.6985,206600.0
2005-03-04 10:30:00,21.52,21.63,21.52,21.61,515200.0,16.6985,16.7839,16.6985,16.7683,515200.0
2005-03-04 11:00:00,21.61,21.61,21.55,21.6,203400.0,16.7683,16.7683,16.7218,16.7606,203400.0
2005-03-04 11:30:00,21.6,21.6,21.57,21.58,62000.0,16.7606,16.7606,16.7373,16.7451,62000.0
2005-03-04 12:00:00,21.59,21.59,21.56,21.56,90600.0,16.7528,16.7528,16.7295,16.7295,90600.0
2005-03-04 12:30:00,21.57,21.6,21.56,21.59,80600.0,16.7373,16.7606,16.7295,16.7528,80600.0
2005-03-04 13:00:00,21.59,21.6,21.58,21.59,90000.0,16.7528,16.7606,16.7451,16.7528,90000.0
2005-03-04 13:30:00,21.59,21.6,21.56,21.58,92600.0,16.7528,16.7606,16.7295,16.7451,92600.0
2005-03-04 14:00:00,21.58,21.6,21.53,21.59,120400.0,16.7451,16.7606,16.7063,16.7528,120400.0
2005-03-04 14:30:00,21.59,21.59,21.53,21.58,70000.0,16.7528,16.7528,16.7063,16.7451,70000.0
2005-03-04 15:00:00,21.58,21.59,21.57,21.57,282400.0,16.7451,16.7528,16.7373,16.7373,282400.0
2005-03-04 15:30:00,21.57,21.57,21.5,21.51,334400.0,16.7373,16.7373,16.683,16.6907,334400.0
2005-03-07 09:30:00,21.5,21.7,21.5,21.64,131200.0,16.683,16.8382,16.683,16.7916,131200.0
2005-03-07 10:00:00,21.65,21.72,21.65,21.7,396200.0,16.7994,16.8537,16.7994,16.8382,396200.0
2005-03-07 10:30:00,21.7,21.75,21.67,21.75,57200.0,16.8382,16.877,16.8149,16.877,57200.0
2005-03-07 11:00:00,21.75,21.84,21.74,21.83,183600.0,16.877,16.9468,16.8692,16.939,183600.0
2005-03-07 11:30:00,21.83,21.84,21.81,21.82,183200.0,16.939,16.9468,16.9235,16.9313,183200.0
2005-03-07 12:00:00,21.82,21.83,21.79,21.8,50000.0,16.9313,16.939,16.908,16.9158,50000.0
2005-03-07 12:30:00,21.8,21.81,21.75,21.76,40400.0,16.9158,16.9235,16.877,16.8847,40400.0
2005-03-07 13:00:00,21.76,21.76,21.71,21.73,274200.0,16.8847,16.8847,16.8459,16.8615,274200.0
2005-03-07 13:30:00,21.73,21.8,21.7,21.8,43800.0,16.8615,16.9158,16.8382,16.9158,43800.0
2005-03-07 14:00:00,21.8,21.8,21.67,21.68,50200.0,16.9158,16.9158,16.8149,16.8227,50200.0
2005-03-07 14:30:00,21.68,21.73,21.68,21.68,56000.0,16.8227,16.8615,16.8227,16.8227,56000.0
2005-03-07 15:00:00,21.68,21.68,21.64,21.65,80800.0,16.8227,16.8227,16.7916,16.7994,80800.0
2005-03-07 15:30:00,21.65,21.7,21.6,21.65,132200.0,16.7994,16.8382,16.7606,16.7994,132200.0
2005-03-08 09:30:00,21.65,21.66,21.54,21.65,93800.0,16.7994,16.8071,16.714,16.7994,93800.0
2005-03-08 10:00:00,21.65,21.65,21.54,21.55,203000.0,16.7994,16.7994,16.714,16.7218,203000.0
2005-03-08 10:30:00,21.56,21.6,21.54,21.59,221200.0,16.7295,16.7606,16.714,16.7528,221200.0
2005-03-08 11:00:00,21.59,21.63,21.57,21.61,158600.0,16.7528,16.7839,16.7373,16.7683,158600.0
2005-03-08 11:30:00,21.61,21.61,21.56,21.58,92400.0,16.7683,16.7683,16.7295,16.7451,92400.0
2005-03-08 12:00:00,21.58,21.62,21.57,21.61,60600.0,16.7451,16.7761,16.7373,16.7683,60600.0
2005-03-08 12:30:00,21.61,21.61,21.57,21.6,63800.0,16.7683,16.7683,16.7373,16.7606,63800.0
2005-03-08 13:00:00,21.6,21.61,21.58,21.6,138800.0,16.7606,16.7683,16.7451,16.7606,138800.0
2005-03-08 13:30:00,21.59,21.61,21.59,21.61,113200.0,16.7528,16.7683,16.7528,16.7683,113200.0
2005-03-08 14:00:00,21.61,21.66,21.61,21.65,187400.0,16.7683,16.8071,16.7683,16.7994,187400.0
2005-03-08 14:30:00,21.65,21.66,21.64,21.66,273800.0,16.7994,16.8071,16.7916,16.8071,273800.0
2005-03-08 15:00:00,21.67,21.72,21.66,21.7,249400.0,16.8149,16.8537,16.8071,16.8382,249400.0
2005-03-08 15:30:00,21.7,21.7,21.64,21.66,214400.0,16.8382,16.8382,16.7916,16.8071,214400.0
2005-03-09 09:30:00,21.58,21.64,21.57,21.59,156400.0,16.7451,16.7916,16.7373,16.7528,156400.0
2005-03-09 10:00:00,21.58,21.6,21.46,21.5,292200.0,16.7451,16.7606,16.6519,16.683,292200.0
2005-03-09 10:30:00,21.49,21.52,21.48,21.51,260600.0,16.6752,16.6985,16.6675,16.6907,260600.0
2005-03-09 11:00:00,21.5,21.5,21.42,21.42,415000.0,16.683,16.683,16.6209,16.6209,415000.0
2005-03-09 11:30:00,21.42,21.44,21.41,21.42,102800.0,16.6209,16.6364,16.6131,16.6209,102800.0
2005-03-09 12:00:00,21.42,21.42,21.39,21.4,232400.0,16.6209,16.6209,16.5976,16.6054,232400.0
2005-03-09 12:30:00,21.4,21.4,21.24,21.24,73800.0,16.6054,16.6054,16.4812,16.4812,73800.0
2005-03-09 13:00:00,21.25,21.28,21.22,21.24,405800.0,16.489,16.5123,16.4657,16.4812,405800.0
2005-03-09 13:30:00,21.24,21.27,21.23,21.27,64200.0,16.4812,16.5045,16.4735,16.5045,64200.0
2005-03-09 14:00:00,21.27,21.33,21.27,21.31,276800.0,16.5045,16.5511,16.5045,16.5356,276800.0
2005-03-09 14:30:00,21.31,21.33,21.3,21.32,171600.0,16.5356,16.5511,16.5278,16.5433,171600.0
2005-03-09 15:00:00,21.32,21.35,21.32,21.35,547800.0,16.5433,16.5666,16.5433,16.5666,547800.0
2005-03-09 15:30:00,21.35,21.38,21.3,21.35,523200.0,16.5666,16.5899,16.5278,16.5666,523200.0
2005-03-10 09:30:00,21.5,21.52,21.4,21.45,123600.0,16.683,16.6985,16.6054,16.6442,123600.0
2005-03-10 10:00:00,21.45,21.5,21.45,21.47,257600.0,16.6442,16.683,16.6442,16.6597,257600.0
2005-03-10 10:30:00,21.46,21.48,21.2,21.21,226000.0,16.6519,16.6675,16.4502,16.458,226000.0
2005-03-10 11:00:00,21.13,21.15,21.0,21.04,749800.0,16.3959,16.4114,16.295,16.326,749800.0
2005-03-10 11:30:00,21.03,21.04,20.93,21.0,713400.0,16.3183,16.326,16.2407,16.295,713400.0
2005-03-10 12:00:00,21.0,21.03,20.98,21.02,1423200.0,16.295,16.3183,16.2795,16.3105,1423200.0
2005-03-10 12:30:00,21.02,21.04,21.0,21.0,817600.0,16.3105,16.326,16.295,16.295,817600.0
2005-03-10 13:00:00,21.0,21.03,21.0,21.0,1717800.0,16.295,16.3183,16.295,16.295,1717800.0
2005-03-10 13:30:00,21.01,21.1,20.99,21.02,303000.0,16.3028,16.3726,16.2872,16.3105,303000.0
2005-03-10 14:00:00,21.02,21.03,20.99,21.02,168600.0,16.3105,16.3183,16.2872,16.3105,168600.0
2005-03-10 14:30:00,21.02,21.09,21.02,21.06,548200.0,16.3105,16.3648,16.3105,16.3416,548200.0
2005-03-10 15:00:00,21.06,21.07,21.01,21.05,178400.0,16.3416,16.3493,16.3028,16.3338,178400.0
2005-03-10 15:30:00,21.05,21.08,21.04,21.08,1092600.0,16.3338,16.3571,16.326,16.3571,1092600.0
2005-03-11 09:30:00,21.25,21.4,21.21,21.4,149800.0,16.489,16.6054,16.458,16.6054,149800.0
2005-03-11 10:00:00,21.38,21.45,21.36,21.4,313600.0,16.5899,16.6442,16.5744,16.6054,313600.0
2005-03-11 10:30:00,21.4,21.43,21.25,21.29,369600.0,16.6054,16.6287,16.489,16.52,369600.0
2005-03-11 11:00:00,21.29,21.41,21.28,21.4,316200.0,16.52,16.6131,16.5123,16.6054,316200.0
2005-03-11 11:30:00,21.38,21.39,21.34,21.36,65400.0,16.5899,16.5976,16.5588,16.5744,65400.0
2005-03-11 12:00:00,21.36,21.39,21.35,21.37,100000.0,16.5744,16.5976,16.5666,16.5821,100000.0
2005-03-11 12:30:00,21.37,21.4,21.37,21.39,141200.0,16.5821,16.6054,16.5821,16.5976,141200.0
2005-03-11 13:00:00,21.39,21.4,21.38,21.39,85800.0,16.5976,16.6054,16.5899,16.5976,85800.0
2005-03-11 13:30:00,21.39,21.39,21.25,21.25,115600.0,16.5976,16.5976,16.489,16.489,115600.0
2005-03-11 14:00:00,21.23,21.3,21.22,21.3,140800.0,16.4735,16.5278,16.4657,16.5278,140800.0
2005-03-11 14:30:00,21.3,21.34,21.3,21.32,159400.0,16.5278,16.5588,16.5278,16.5433,159400.0
2005-03-11 15:00:00,21.31,21.34,21.3,21.32,204400.0,16.5356,16.5588,16.5278,16.5433,204400.0
2005-03-11 15:30:00,21.32,21.34,21.31,21.34,255600.0,16.5433,16.5588,16.5356,16.5588,255600.0
2005-03-14 09:30:00,21.4,21.5,21.35,21.35,135800.0,16.6054,16.683,16.5666,16.5666,135800.0
2005-03-14 10:00:00,21.36,21.48,21.35,21.43,117800.0,16.5744,16.6675,16.5666,16.6287,117800.0
2005-03-14 10:30:00,21.43,21.5,21.4,21.5,135600.0,16.6287,16.683,16.6054,16.683,135600.0
2005-03-14 11:00:00,21.5,21.52,21.48,21.5,322400.0,16.683,16.6985,16.6675,16.683,322400.0
2005-03-14 11:30:00,21.49,21.52,21.46,21.5,247400.0,16.6752,16.6985,16.6519,16.683,247400.0
2005-03-14 12:00:00,21.5,21.53,21.48,21.51,502800.0,16.683,16.7063,16.6675,16.6907,502800.0
2005-03-14 12:30:00,21.5,21.52,21.49,21.51,86800.0,16.683,16.6985,16.6752,16.6907,86800.0
2005-03-14 13:00:00,21.51,21.52,21.5,21.51,99600.0,16.6907,16.6985,16.683,16.6907,99600.0
2005-03-14 13:30:00,21.5,21.55,21.5,21.55,178600.0,16.683,16.7218,16.683,16.7218,178600.0
2005-03-14 14:00:00,21.54,21.56,21.53,21.56,140200.0,16.714,16.7295,16.7063,16.7295,140200.0
2005-03-14 14:30:00,21.56,21.6,21.53,21.59,88400.0,16.7295,16.7606,16.7063,16.7528,88400.0
2005-03-14 15:00:00,21.59,21.64,21.54,21.63,287800.0,16.7528,16.7916,16.714,16.7839,287800.0
2005-03-14 15:30:00,21.63,21.71,21.63,21.71,368200.0,16.7839,16.8459,16.7839,16.8459,368200.0
2005-03-15 09:30:00,21.93,22.9,21.93,22.46,1437400.0,17.0166,17.7693,17.0166,17.4279,1437400.0
2005-03-15 10:00:00,22.46,22.46,22.22,22.31,749600.0,17.4279,17.4279,17.2417,17.3115,749600.0
2005-03-15 10:30:00,22.3,22.32,22.15,22.25,760600.0,17.3037,17.3193,17.1874,17.2649,760600.0
2005-03-15 11:00:00,22.24,22.27,22.13,22.13,747600.0,17.2572,17.2805,17.1718,17.1718,747600.0
2005-03-15 11:30:00,22.13,22.18,22.13,22.16,550600.0,17.1718,17.2106,17.1718,17.1951,550600.0
2005-03-15 12:00:00,22.15,22.28,22.15,22.28,525600.0,17.1874,17.2882,17.1874,17.2882,525600.0
2005-03-15 12:30:00,22.28,22.29,22.25,22.25,342000.0,17.2882,17.296,17.2649,17.2649,342000.0
2005-03-15 13:00:00,22.25,22.29,22.21,22.23,255400.0,17.2649,17.296,17.2339,17.2494,255400.0
2005-03-15 13:30:00,22.23,22.23,22.15,22.18,185200.0,17.2494,17.2494,17.1874,17.2106,185200.0
2005-03-15 14:00:00,22.18,22.22,22.16,22.21,954800.0,17.2106,17.2417,17.1951,17.2339,954800.0
2005-03-15 14:30:00,22.21,22.23,22.2,22.2,676800.0,17.2339,17.2494,17.2262,17.2262,676800.0
2005-03-15 15:00:00,22.2,22.21,22.18,22.21,302800.0,17.2262,17.2339,17.2106,17.2339,302800.0
2005-03-15 15:30:00,22.2,22.21,22.2,22.21,643600.0,17.2262,17.2339,17.2262,17.2339,643600.0
2005-03-16 09:30:00,22.18,22.25,22.15,22.2,74600.0,17.2106,17.2649,17.1874,17.2262,74600.0
2005-03-16 10:00:00,22.2,22.23,22.19,22.23,61400.0,17.2262,17.2494,17.2184,17.2494,61400.0
2005-03-16 10:30:00,22.23,22.24,22.16,22.17,186400.0,17.2494,17.2572,17.1951,17.2029,186400.0
2005-03-16 11:00:00,22.17,22.18,22.08,22.14,199400.0,17.2029,17.2106,17.133,17.1796,199400.0
2005-03-16 11:30:00,22.14,22.17,22.11,22.14,232600.0,17.1796,17.2029,17.1563,17.1796,232600.0
2005-03-16 12:00:00,22.14,22.15,22.13,22.15,61000.0,17.1796,17.1874,17.1718,17.1874,61000.0
2005-03-16 12:30:00,22.15,22.16,22.14,22.15,67400.0,17.1874,17.1951,17.1796,17.1874,67400.0
2005-03-16 13:00:00,22.14,22.16,22.13,22.14,64000.0,17.1796,17.1951,17.1718,17.1796,64000.0
2005-03-16 13:30:00,22.14,22.17,22.14,22.16,122600.0,17.1796,17.2029,17.1796,17.1951,122600.0
2005-03-16 14:00:00,22.16,22.16,22.14,22.14,94400.0,17.1951,17.1951,17.1796,17.1796,94400.0
2005-03-16 14:30:00,22.14,22.17,22.14,22.16,134400.0,17.1796,17.2029,17.1796,17.1951,134400.0
2005-03-16 15:00:00,22.16,22.18,22.13,22.14,185400.0,17.1951,17.2106,17.1718,17.1796,185400.0
2005-03-16 15:30:00,22.14,22.18,22.13,22.18,172800.0,17.1796,17.2106,17.1718,17.2106,172800.0
2005-03-17 09:30:00,22.2,22.23,22.09,22.18,110800.0,17.2262,17.2494,17.1408,17.2106,110800.0
2005-03-17 10:00:00,22.2,22.24,22.05,22.1,162600.0,17.2262,17.2572,17.1098,17.1486,162600.0
2005-03-17 10:30:00,22.1,22.11,22.05,22.1,137600.0,17.1486,17.1563,17.1098,17.1486,137600.0
2005-03-17 11:00:00,22.1,22.1,21.95,22.0,216000.0,17.1486,17.1486,17.0322,17.071,216000.0
2005-03-17 11:30:00,22.0,22.0,21.89,21.9,105600.0,17.071,17.071,16.9856,16.9934,105600.0
2005-03-17 12:00:00,21.91,21.98,21.89,21.97,84400.0,17.0011,17.0554,16.9856,17.0477,84400.0
2005-03-17 12:30:00,21.97,22.05,21.97,22.0,112600.0,17.0477,17.1098,17.0477,17.071,112600.0
2005-03-17 13:00:00,22.02,22.06,21.99,22.0,53600.0,17.0865,17.1175,17.0632,17.071,53600.0
2005-03-17 13:30:00,22.01,22.03,21.97,22.0,70600.0,17.0787,17.0942,17.0477,17.071,70600.0
2005-03-17 14:00:00,22.0,22.05,21.94,22.03,81400.0,17.071,17.1098,17.0244,17.0942,81400.0
2005-03-17 14:30:00,22.03,22.03,21.98,22.01,78000.0,17.0942,17.0942,17.0554,17.0787,78000.0
2005-03-17 15:00:00,22.01,22.04,21.99,22.0,199200.0,17.0787,17.102,17.0632,17.071,199200.0
2005-03-17 15:30:00,21.98,22.0,21.95,21.99,146600.0,17.0554,17.071,17.0322,17.0632,146600.0
2005-03-18 09:30:00,21.95,22.0,21.9,21.9,124600.0,17.0322,17.071,16.9934,16.9934,124600.0
2005-03-18 10:00:00,21.9,21.91,21.82,21.82,109000.0,16.9934,17.0011,16.9313,16.9313,109000.0
2005-03-18 10:30:00,21.83,21.86,21.79,21.86,150800.0,16.939,16.9623,16.908,16.9623,150800.0
2005-03-18 11:00:00,21.86,21.93,21.86,21.88,61000.0,16.9623,17.0166,16.9623,16.9778,61000.0
2005-03-18 11:30:00,21.88,21.88,21.79,21.79,99400.0,16.9778,16.9778,16.908,16.908,99400.0
2005-03-18 12:00:00,21.8,21.8,21.74,21.74,136000.0,16.9158,16.9158,16.8692,16.8692,136000.0
2005-03-18 12:30:00,21.73,21.77,21.72,21.75,132200.0,16.8615,16.8925,16.8537,16.877,132200.0
2005-03-18 13:00:00,21.75,21.77,21.73,21.75,96400.0,16.877,16.8925,16.8615,16.877,96400.0
2005-03-18 13:30:00,21.75,21.75,21.67,21.67,101600.0,16.877,16.877,16.8149,16.8149,101600.0
2005-03-18 14:00:00,21.68,21.72,21.66,21.71,104800.0,16.8227,16.8537,16.8071,16.8459,104800.0
2005-03-18 14:30:00,21.71,21.78,21.71,21.75,56600.0,16.8459,16.9003,16.8459,16.877,56600.0
2005-03-18 15:00:00,21.75,21.75,21.66,21.67,125600.0,16.877,16.877,16.8071,16.8149,125600.0
2005-03-18 15:30:00,21.67,21.85,21.67,21.77,130400.0,16.8149,16.9546,16.8149,16.8925,130400.0
2005-03-21 09:30:00,21.71,21.86,21.7,21.85,118600.0,16.8459,16.9623,16.8382,16.9546,118600.0
2005-03-21 10:00:00,21.85,21.87,21.78,21.79,83000.0,16.9546,16.9701,16.9003,16.908,83000.0
2005-03-21 10:30:00,21.79,21.84,21.73,21.82,117600.0,16.908,16.9468,16.8615,16.9313,117600.0
2005-03-21 11:00:00,21.82,21.93,21.79,21.89,120400.0,16.9313,17.0166,16.908,16.9856,120400.0
2005-03-21 11:30:00,21.9,21.93,21.86,21.88,156200.0,16.9934,17.0166,16.9623,16.9778,156200.0
2005-03-21 12:00:00,21.88,21.9,21.83,21.87,86400.0,16.9778,16.9934,16.939,16.9701,86400.0
2005-03-21 12:30:00,21.86,21.89,21.84,21.88,45800.0,16.9623,16.9856,16.9468,16.9778,45800.0
2005-03-21 13:00:00,21.88,21.92,21.86,21.88,48200.0,16.9778,17.0089,16.9623,16.9778,48200.0
2005-03-21 13:30:00,21.88,21.91,21.87,21.89,49600.0,16.9778,17.0011,16.9701,16.9856,49600.0
2005-03-21 14:00:00,21.89,21.89,21.81,21.83,79200.0,16.9856,16.9856,16.9235,16.939,79200.0
2005-03-21 14:30:00,21.84,21.85,21.8,21.85,90600.0,16.9468,16.9546,16.9158,16.9546,90600.0
2005-03-21 15:00:00,21.85,21.9,21.84,21.89,218000.0,16.9546,16.9934,16.9468,16.9856,218000.0
2005-03-21 15:30:00,21.89,21.89,21.86,21.88,193400.0,16.9856,16.9856,16.9623,16.9778,193400.0
2005-03-22 09:30:00,21.93,22.0,21.85,21.9,170200.0,17.0166,17.071,16.9546,16.9934,170200.0
2005-03-22 10:00:00,21.9,21.91,21.86,21.88,107000.0,16.9934,17.0011,16.9623,16.9778,107000.0
2005-03-22 10:30:00,21.88,21.9,21.88,21.9,86600.0,16.9778,16.9934,16.9778,16.9934,86600.0
2005-03-22 11:00:00,21.9,21.92,21.84,21.84,70000.0,16.9934,17.0089,16.9468,16.9468,70000.0
2005-03-22 11:30:00,21.84,21.85,21.8,21.84,49200.0,16.9468,16.9546,16.9158,16.9468,49200.0
2005-03-22 12:00:00,21.84,21.88,21.84,21.86,38000.0,16.9468,16.9778,16.9468,16.9623,38000.0
2005-03-22 12:30:00,21.86,21.86,21.83,21.83,26800.0,16.9623,16.9623,16.939,16.939,26800.0
2005-03-22 13:00:00,21.83,21.84,21.79,21.81,55400.0,16.939,16.9468,16.908,16.9235,55400.0
2005-03-22 13:30:00,21.81,21.84,21.78,21.79,63000.0,16.9235,16.9468,16.9003,16.908,63000.0
2005-03-22 14:00:00,21.79,21.8,21.72,21.75,129800.0,16.908,16.9158,16.8537,16.877,129800.0
2005-03-22 14:30:00,21.74,21.77,21.61,21.68,238000.0,16.8692,16.8925,16.7683,16.8227,238000.0
2005-03-22 15:00:00,21.68,21.68,21.61,21.61,162400.0,16.8227,16.8227,16.7683,16.7683,162400.0
2005-03-22 15:30:00,21.61,21.64,21.58,21.63,216400.0,16.7683,16.7916,16.7451,16.7839,216400.0
2005-03-23 09:30:00,21.47,21.61,21.46,21.61,153200.0,16.6597,16.7683,16.6519,16.7683,153200.0
2005-03-23 10:00:00,21.61,21.67,21.55,21.65,119600.0,16.7683,16.8149,16.7218,16.7994,119600.0
2005-03-23 10:30:00,21.65,21.7,21.64,21.68,146800.0,16.7994,16.8382,16.7916,16.8227,146800.0
2005-03-23 11:00:00,21.68,21.86,21.68,21.86,99200.0,16.8227,16.9623,16.8227,16.9623,99200.0
2005-03-23 11:30:00,21.86,21.86,21.81,21.85,162400.0,16.9623,16.9623,16.9235,16.9546,162400.0
2005-03-23 12:00:00,21.85,21.96,21.83,21.96,109200.0,16.9546,17.0399,16.939,17.0399,109200.0
2005-03-23 12:30:00,21.96,22.04,21.93,22.0,210800.0,17.0399,17.102,17.0166,17.071,210800.0
2005-03-23 13:00:00,22.0,22.1,22.0,22.08,201200.0,17.071,17.1486,17.071,17.133,201200.0
2005-03-23 13:30:00,22.08,22.18,22.06,22.18,162800.0,17.133,17.2106,17.1175,17.2106,162800.0
2005-03-23 14:00:00,22.18,22.21,22.16,22.2,156400.0,17.2106,17.2339,17.1951,17.2262,156400.0
2005-03-23 14:30:00,22.2,22.21,22.11,22.12,339400.0,17.2262,17.2339,17.1563,17.1641,339400.0
2005-03-23 15:00:00,22.12,22.13,22.06,22.11,113600.0,17.1641,17.1718,17.1175,17.1563,113600.0
2005-03-23 15:30:00,22.11,22.27,22.1,22.25,507000.0,17.1563,17.2805,17.1486,17.2649,507000.0
2005-03-24 09:30:00,23.25,23.25,22.8,22.82,990000.0,18.0409,18.0409,17.6917,17.7072,990000.0
2005-03-24 10:00:00,22.83,22.92,22.68,22.79,349400.0,17.715,17.7848,17.5986,17.684,349400.0
2005-03-24 10:30:00,22.79,22.79,22.7,22.73,348800.0,17.684,17.684,17.6141,17.6374,348800.0
2005-03-24 11:00:00,22.73,22.78,22.61,22.77,193400.0,17.6374,17.6762,17.5443,17.6684,193400.0
2005-03-24 11:30:00,22.77,22.77,22.66,22.7,88800.0,17.6684,17.6684,17.5831,17.6141,88800.0
2005-03-24 12:00:00,22.71,22.76,22.61,22.67,151400.0,17.6219,17.6607,17.5443,17.5908,151400.0
2005-03-24 12:30:00,22.68,22.72,22.62,22.64,150800.0,17.5986,17.6296,17.5521,17.5676,150800.0
2005-03-24 13:00:00,22.64,22.67,22.61,22.64,100200.0,17.5676,17.5908,17.5443,17.5676,100200.0
2005-03-24 13:30:00,22.64,22.7,22.64,22.7,122200.0,17.5676,17.6141,17.5676,17.6141,122200.0
2005-03-24 14:00:00,22.7,22.7,22.56,22.56,109800.0,17.6141,17.6141,17.5055,17.5055,109800.0
2005-03-24 14:30:00,22.56,22.63,22.54,22.55,160200.0,17.5055,17.5598,17.49,17.4977,160200.0
2005-03-24 15:00:00,22.55,22.58,22.5,22.5,151600.0,17.4977,17.521,17.4589,17.4589,151600.0
2005-03-24 15:30:00,22.5,22.53,22.45,22.49,246000.0,17.4589,17.4822,17.4201,17.4512,246000.0
2005-03-28 09:30:00,22.24,22.6,22.12,22.47,99600.0,17.2572,17.5365,17.1641,17.4357,99600.0
2005-03-28 10:00:00,22.46,22.47,22.36,22.43,155600.0,17.4279,17.4357,17.3503,17.4046,155600.0
2005-03-28 10:30:00,22.46,22.52,22.44,22.5,363200.0,17.4279,17.4745,17.4124,17.4589,363200.0
2005-03-28 11:00:00,22.48,22.5,22.45,22.5,70600.0,17.4434,17.4589,17.4201,17.4589,70600.0
2005-03-28 11:30:00,22.5,22.53,22.49,22.51,125800.0,17.4589,17.4822,17.4512,17.4667,125800.0
2005-03-28 12:00:00,22.51,22.52,22.5,22.52,95600.0,17.4667,17.4745,17.4589,17.4745,95600.0
2005-03-28 12:30:00,22.5,22.52,22.46,22.49,52800.0,17.4589,17.4745,17.4279,17.4512,52800.0
2005-03-28 13:00:00,22.5,22.52,22.46,22.48,71200.0,17.4589,17.4745,17.4279,17.4434,71200.0
2005-03-28 13:30:00,22.49,22.53,22.49,22.51,62200.0,17.4512,17.4822,17.4512,17.4667,62200.0
2005-03-28 14:00:00,22.51,22.51,22.47,22.48,68600.0,17.4667,17.4667,17.4357,17.4434,68600.0
2005-03-28 14:30:00,22.49,22.6,22.48,22.52,182200.0,17.4512,17.5365,17.4434,17.4745,182200.0
2005-03-28 15:00:00,22.52,22.53,22.47,22.47,73200.0,17.4745,17.4822,17.4357,17.4357,73200.0
2005-03-28 15:30:00,22.47,22.52,22.46,22.48,150600.0,17.4357,17.4745,17.4279,17.4434,150600.0
2005-03-29 09:30:00,22.47,22.53,22.39,22.53,63000.0,17.4357,17.4822,17.3736,17.4822,63000.0
2005-03-29 10:00:00,22.5,22.56,22.43,22.54,100600.0,17.4589,17.5055,17.4046,17.49,100600.0
2005-03-29 10:30:00,22.54,22.55,22.48,22.5,116000.0,17.49,17.4977,17.4434,17.4589,116000.0
2005-03-29 11:00:00,22.49,22.49,22.37,22.43,153800.0,17.4512,17.4512,17.3581,17.4046,153800.0
2005-03-29 11:30:00,22.43,22.46,22.4,22.42,62000.0,17.4046,17.4279,17.3813,17.3969,62000.0
2005-03-29 12:00:00,22.42,22.42,22.32,22.36,53400.0,17.3969,17.3969,17.3193,17.3503,53400.0
2005-03-29 12:30:00,22.36,22.39,22.32,22.38,58200.0,17.3503,17.3736,17.3193,17.3658,58200.0
2005-03-29 13:00:00,22.37,22.38,22.3,22.35,65600.0,17.3581,17.3658,17.3037,17.3425,65600.0
2005-03-29 13:30:00,22.35,22.35,22.21,22.23,87200.0,17.3425,17.3425,17.2339,17.2494,87200.0
2005-03-29 14:00:00,22.23,22.23,22.09,22.16,112400.0,17.2494,17.2494,17.1408,17.1951,112400.0
2005-03-29 14:30:00,22.16,22.28,22.16,22.26,86400.0,17.1951,17.2882,17.1951,17.2727,86400.0
2005-03-29 15:00:00,22.26,22.26,22.13,22.22,94200.0,17.2727,17.2727,17.1718,17.2417,94200.0
2005-03-29 15:30:00,22.23,22.23,22.09,22.22,150800.0,17.2494,17.2494,17.1408,17.2417,150800.0
2005-03-30 09:30:00,22.23,22.37,22.23,22.36,61200.0,17.2494,17.3581,17.2494,17.3503,61200.0
2005-03-30 10:00:00,22.37,22.41,22.34,22.37,52600.0,17.3581,17.3891,17.3348,17.3581,52600.0
2005-03-30 10:30:00,22.37,22.38,22.35,22.37,63600.0,17.3581,17.3658,17.3425,17.3581,63600.0
2005-03-30 11:00:00,22.37,22.37,22.32,22.36,60800.0,17.3581,17.3581,17.3193,17.3503,60800.0
2005-03-30 11:30:00,22.36,22.43,22.36,22.4,64800.0,17.3503,17.4046,17.3503,17.3813,64800.0
2005-03-30 12:00:00,22.4,22.43,22.39,22.42,55000.0,17.3813,17.4046,17.3736,17.3969,55000.0
2005-03-30 12:30:00,22.41,22.48,22.38,22.48,40200.0,17.3891,17.4434,17.3658,17.4434,40200.0
2005-03-30 13:00:00,22.47,22.53,22.46,22.5,65600.0,17.4357,17.4822,17.4279,17.4589,65600.0
2005-03-30 13:30:00,22.51,22.51,22.44,22.5,67200.0,17.4667,17.4667,17.4124,17.4589,67200.0
2005-03-30 14:00:00,22.5,22.54,22.4,22.43,115600.0,17.4589,17.49,17.3813,17.4046,115600.0
2005-03-30 14:30:00,22.42,22.5,22.42,22.47,66400.0,17.3969,17.4589,17.3969,17.4357,66400.0
2005-03-30 15:00:00,22.46,22.53,22.45,22.48,79600.0,17.4279,17.4822,17.4201,17.4434,79600.0
2005-03-30 15:30:00,22.5,22.59,22.5,22.56,137000.0,17.4589,17.5288,17.4589,17.5055,137000.0
2005-03-31 09:30:00,22.53,22.61,22.46,22.57,97200.0,17.4822,17.5443,17.4279,17.5133,97200.0
2005-03-31 10:00:00,22.57,22.58,22.48,22.54,38000.0,17.5133,17.521,17.4434,17.49,38000.0
2005-03-31 10:30:00,22.54,22.55,22.48,22.5,83800.0,17.49,17.4977,17.4434,17.4589,83800.0
2005-03-31 11:00:00,22.5,22.52,22.5,22.5,50600.0,17.4589,17.4745,17.4589,17.4589,50600.0
2005-03-31 11:30:00,22.5,22.52,22.45,22.47,47000.0,17.4589,17.4745,17.4201,17.4357,47000.0
2005-03-31 12:00:00,22.48,22.48,22.46,22.47,81800.0,17.4434,17.4434,17.4279,17.4357,81800.0
2005-03-31 12:30:00,22.47,22.48,22.45,22.46,41600.0,17.4357,17.4434,17.4201,17.4279,41600.0
2005-03-31 13:00:00,22.46,22.49,22.44,22.48,72600.0,17.4279,17.4512,17.4124,17.4434,72600.0
2005-03-31 13:30:00,22.47,22.5,22.46,22.49,46400.0,17.4357,17.4589,17.4279,17.4512,46400.0
2005-03-31 14:00:00,22.49,22.52,22.48,22.52,105200.0,17.4512,17.4745,17.4434,17.4745,105200.0
2005-03-31 14:30:00,22.52,22.52,22.49,22.52,100600.0,17.4745,17.4745,17.4512,17.4745,100600.0
2005-03-31 15:00:00,22.52,22.54,22.48,22.5,110200.0,17.4745,17.49,17.4434,17.4589,110200.0
2005-03-31 15:30:00,22.5,22.52,22.48,22.5,103200.0,17.4589,17.4745,17.4434,17.4589,103200.0
2005-04-01 09:30:00,22.75,22.75,22.55,22.58,199400.0,17.6529,17.6529,17.4977,17.521,199400.0
2005-04-01 10:00:00,22.6,22.65,22.53,22.61,95400.0,17.5365,17.5753,17.4822,17.5443,95400.0
2005-04-01 10:30:00,22.62,22.62,22.54,22.55,143200.0,17.5521,17.5521,17.49,17.4977,143200.0
2005-04-01 11:00:00,22.55,22.56,22.47,22.47,113800.0,17.4977,17.5055,17.4357,17.4357,113800.0
2005-04-01 11:30:00,22.49,22.54,22.45,22.49,70200.0,17.4512,17.49,17.4201,17.4512,70200.0
2005-04-01 12:00:00,22.49,22.5,22.39,22.41,112600.0,17.4512,17.4589,17.3736,17.3891,112600.0
2005-04-01 12:30:00,22.41,22.47,22.36,22.41,92400.0,17.3891,17.4357,17.3503,17.3891,92400.0
2005-04-01 13:00:00,22.41,22.46,22.38,22.39,69200.0,17.3891,17.4279,17.3658,17.3736,69200.0
2005-04-01 13:30:00,22.39,22.47,22.39,22.41,54600.0,17.3736,17.4357,17.3736,17.3891,54600.0
2005-04-01 14:00:00,22.42,22.46,22.41,22.43,103400.0,17.3969,17.4279,17.3891,17.4046,103400.0
2005-04-01 14:30:00,22.43,22.45,22.42,22.43,34400.0,17.4046,17.4201,17.3969,17.4046,34400.0
2005-04-01 15:00:00,22.43,22.46,22.4,22.44,121600.0,17.4046,17.4279,17.3813,17.4124,121600.0
2005-04-01 15:30:00,22.45,22.5,22.43,22.47,307600.0,17.4201,17.4589,17.4046,17.4357,307600.0
2005-04-04 09:30:00,22.4,22.47,22.36,22.4,84800.0,17.3813,17.4357,17.3503,17.3813,84800.0
2005-04-04 10:00:00,22.4,22.44,22.36,22.44,50200.0,17.3813,17.4124,17.3503,17.4124,50200.0
2005-04-04 10:30:00,22.45,22.55,22.43,22.43,110000.0,17.4201,17.4977,17.4046,17.4046,110000.0
2005-04-04 11:00:00,22.43,22.51,22.43,22.47,98600.0,17.4046,17.4667,17.4046,17.4357,98600.0
2005-04-04 11:30:00,22.45,22.46,22.41,22.41,128200.0,17.4201,17.4279,17.3891,17.3891,128200.0
2005-04-04 12:00:00,22.41,22.43,22.38,22.41,72200.0,17.3891,17.4046,17.3658,17.3891,72200.0
2005-04-04 12:30:00,22.42,22.48,22.42,22.45,57200.0,17.3969,17.4434,17.3969,17.4201,57200.0
2005-04-04 13:00:00,22.45,22.5,22.4,22.41,91200.0,17.4201,17.4589,17.3813,17.3891,91200.0
2005-04-04 13:30:00,22.41,22.45,22.4,22.44,38000.0,17.3891,17.4201,17.3813,17.4124,38000.0
2005-04-04 14:00:00,22.44,22.45,22.42,22.45,41000.0,17.4124,17.4201,17.3969,17.4201,41000.0
2005-04-04 14:30:00,22.45,22.48,22.42,22.48,122400.0,17.4201,17.4434,17.3969,17.4434,122400.0
2005-04-04 15:00:00,22.47,22.55,22.45,22.55,82600.0,17.4357,17.4977,17.4201,17.4977,82600.0
2005-04-04 15:30:00,22.56,22.58,22.5,22.5,71800.0,17.5055,17.521,17.4589,17.4589,71800.0
2005-04-05 09:30:00,22.55,22.57,22.48,22.57,115200.0,17.4977,17.5133,17.4434,17.5133,115200.0
2005-04-05 10:00:00,22.58,22.58,22.46,22.48,72800.0,17.521,17.521,17.4279,17.4434,72800.0
2005-04-05 10:30:00,22.48,22.51,22.41,22.42,106200.0,17.4434,17.4667,17.3891,17.3969,106200.0
2005-04-05 11:00:00,22.43,22.45,22.36,22.39,87600.0,17.4046,17.4201,17.3503,17.3736,87600.0
2005-04-05 11:30:00,22.39,22.39,22.27,22.32,101400.0,17.3736,17.3736,17.2805,17.3193,101400.0
2005-04-05 12:00:00,22.32,22.44,22.32,22.43,23800.0,17.3193,17.4124,17.3193,17.4046,23800.0
2005-04-05 12:30:00,22.43,22.43,22.35,22.39,35200.0,17.4046,17.4046,17.3425,17.3736,35200.0
2005-04-05 13:00:00,22.39,22.46,22.39,22.42,34200.0,17.3736,17.4279,17.3736,17.3969,34200.0
2005-04-05 13:30:00,22.42,22.43,22.4,22.43,36200.0,17.3969,17.4046,17.3813,17.4046,36200.0
2005-04-05 14:00:00,22.44,22.46,22.31,22.4,74600.0,17.4124,17.4279,17.3115,17.3813,74600.0
2005-04-05 14:30:00,22.39,22.44,22.36,22.43,68600.0,17.3736,17.4124,17.3503,17.4046,68600.0
2005-04-05 15:00:00,22.44,22.48,22.42,22.47,62800.0,17.4124,17.4434,17.3969,17.4357,62800.0
2005-04-05 15:30:00,22.47,22.5,22.43,22.44,96000.0,17.4357,17.4589,17.4046,17.4124,96000.0
2005-04-06 09:30:00,22.55,22.57,22.44,22.45,161400.0,17.4977,17.5133,17.4124,17.4201,161400.0
2005-04-06 10:00:00,22.45,22.49,22.41,22.42,125000.0,17.4201,17.4512,17.3891,17.3969,125000.0
2005-04-06 10:30:00,22.43,22.45,22.33,22.43,115400.0,17.4046,17.4201,17.327,17.4046,115400.0
2005-04-06 11:00:00,22.43,22.55,22.38,22.47,205600.0,17.4046,17.4977,17.3658,17.4357,205600.0
2005-04-06 11:30:00,22.47,22.49,22.44,22.45,90000.0,17.4357,17.4512,17.4124,17.4201,90000.0
2005-04-06 12:00:00,22.45,22.48,22.43,22.46,48200.0,17.4201,17.4434,17.4046,17.4279,48200.0
2005-04-06 12:30:00,22.45,22.48,22.45,22.46,55200.0,17.4201,17.4434,17.4201,17.4279,55200.0
2005-04-06 13:00:00,22.46,22.48,22.45,22.46,47200.0,17.4279,17.4434,17.4201,17.4279,47200.0
2005-04-06 13:30:00,22.46,22.49,22.44,22.47,47400.0,17.4279,17.4512,17.4124,17.4357,47400.0
2005-04-06 14:00:00,22.47,22.5,22.39,22.43,60200.0,17.4357,17.4589,17.3736,17.4046,60200.0
2005-04-06 14:30:00,22.43,22.43,22.4,22.42,74600.0,17.4046,17.4046,17.3813,17.3969,74600.0
2005-04-06 15:00:00,22.42,22.43,22.4,22.41,90000.0,17.3969,17.4046,17.3813,17.3891,90000.0
2005-04-06 15:30:00,22.41,22.51,22.41,22.48,84400.0,17.3891,17.4667,17.3891,17.4434,84400.0
2005-04-07 09:30:00,22.49,22.52,22.48,22.5,65000.0,17.4512,17.4745,17.4434,17.4589,65000.0
2005-04-07 10:00:00,22.5,22.5,22.35,22.38,62200.0,17.4589,17.4589,17.3425,17.3658,62200.0
2005-04-07 10:30:00,22.39,22.51,22.39,22.47,111600.0,17.3736,17.4667,17.3736,17.4357,111600.0
2005-04-07 11:00:00,22.48,22.52,22.46,22.47,72200.0,17.4434,17.4745,17.4279,17.4357,72200.0
2005-04-07 11:30:00,22.48,22.5,22.46,22.5,68800.0,17.4434,17.4589,17.4279,17.4589,68800.0
2005-04-07 12:00:00,22.5,22.5,22.49,22.5,26600.0,17.4589,17.4589,17.4512,17.4589,26600.0
2005-04-07 12:30:00,22.5,22.63,22.5,22.6,121400.0,17.4589,17.5598,17.4589,17.5365,121400.0
2005-04-07 13:00:00,22.59,22.59,22.53,22.55,45800.0,17.5288,17.5288,17.4822,17.4977,45800.0
2005-04-07 13:30:00,22.55,22.58,22.52,22.56,63000.0,17.4977,17.521,17.4745,17.5055,63000.0
2005-04-07 14:00:00,22.56,22.6,22.54,22.54,82600.0,17.5055,17.5365,17.49,17.49,82600.0
2005-04-07 14:30:00,22.55,22.6,22.54,22.6,182400.0,17.4977,17.5365,17.49,17.5365,182400.0
2005-04-07 15:00:00,22.59,22.6,22.53,22.53,145200.0,17.5288,17.5365,17.4822,17.4822,145200.0
2005-04-07 15:30:00,22.53,22.54,22.5,22.54,174600.0,17.4822,17.49,17.4589,17.49,174600.0
2005-04-08 09:30:00,22.47,22.56,22.47,22.5,164200.0,17.4357,17.5055,17.4357,17.4589,164200.0
2005-04-08 10:00:00,22.5,22.53,22.46,22.46,104200.0,17.4589,17.4822,17.4279,17.4279,104200.0
2005-04-08 10:30:00,22.45,22.5,22.45,22.5,99600.0,17.4201,17.4589,17.4201,17.4589,99600.0
2005-04-08 11:00:00,22.5,22.53,22.45,22.5,390800.0,17.4589,17.4822,17.4201,17.4589,390800.0
2005-04-08 11:30:00,22.51,22.57,22.51,22.55,121200.0,17.4667,17.5133,17.4667,17.4977,121200.0
2005-04-08 12:00:00,22.57,22.58,22.52,22.55,56000.0,17.5133,17.521,17.4745,17.4977,56000.0
2005-04-08 12:30:00,22.55,22.57,22.5,22.53,76400.0,17.4977,17.5133,17.4589,17.4822,76400.0
2005-04-08 13:00:00,22.53,22.55,22.52,22.53,41800.0,17.4822,17.4977,17.4745,17.4822,41800.0
2005-04-08 13:30:00,22.52,22.57,22.51,22.56,194000.0,17.4745,17.5133,17.4667,17.5055,194000.0
2005-04-08 14:00:00,22.55,22.58,22.54,22.57,114000.0,17.4977,17.521,17.49,17.5133,114000.0
2005-04-08 14:30:00,22.57,22.58,22.56,22.56,91800.0,17.5133,17.521,17.5055,17.5055,91800.0
2005-04-08 15:00:00,22.55,22.58,22.55,22.57,76600.0,17.4977,17.521,17.4977,17.5133,76600.0
2005-04-08 15:30:00,22.57,22.6,22.56,22.58,95600.0,17.5133,17.5365,17.5055,17.521,95600.0
2005-04-11 09:30:00,22.73,22.8,22.48,22.48,91000.0,17.6374,17.6917,17.4434,17.4434,91000.0
2005-04-11 10:00:00,22.48,22.6,22.48,22.57,60600.0,17.4434,17.5365,17.4434,17.5133,60600.0
2005-04-11 10:30:00,22.57,22.61,22.53,22.6,113400.0,17.5133,17.5443,17.4822,17.5365,113400.0
2005-04-11 11:00:00,22.6,22.6,22.49,22.5,57800.0,17.5365,17.5365,17.4512,17.4589,57800.0
2005-04-11 11:30:00,22.5,22.53,22.45,22.48,48200.0,17.4589,17.4822,17.4201,17.4434,48200.0
2005-04-11 12:00:00,22.48,22.54,22.47,22.52,32600.0,17.4434,17.49,17.4357,17.4745,32600.0
2005-04-11 12:30:00,22.52,22.54,22.49,22.51,66200.0,17.4745,17.49,17.4512,17.4667,66200.0
2005-04-11 13:00:00,22.51,22.65,22.5,22.65,139400.0,17.4667,17.5753,17.4589,17.5753,139400.0
2005-04-11 13:30:00,22.65,22.7,22.64,22.66,96600.0,17.5753,17.6141,17.5676,17.5831,96600.0
2005-04-11 14:00:00,22.65,22.66,22.63,22.63,90200.0,17.5753,17.5831,17.5598,17.5598,90200.0
2005-04-11 14:30:00,22.63,22.68,22.63,22.67,54200.0,17.5598,17.5986,17.5598,17.5908,54200.0
2005-04-11 15:00:00,22.67,22.68,22.61,22.61,64800.0,17.5908,17.5986,17.5443,17.5443,64800.0
2005-04-11 15:30:00,22.61,22.69,22.61,22.67,185600.0,17.5443,17.6064,17.5443,17.5908,185600.0
2005-04-12 09:30:00,22.68,22.68,22.4,22.5,115800.0,17.5986,17.5986,17.3813,17.4589,115800.0
2005-04-12 10:00:00,22.5,22.62,22.49,22.61,78200.0,17.4589,17.5521,17.4512,17.5443,78200.0
2005-04-12 10:30:00,22.61,22.68,22.56,22.6,175400.0,17.5443,17.5986,17.5055,17.5365,175400.0
2005-04-12 11:00:00,22.6,22.63,22.56,22.57,125000.0,17.5365,17.5598,17.5055,17.5133,125000.0
2005-04-12 11:30:00,22.57,22.66,22.54,22.59,160600.0,17.5133,17.5831,17.49,17.5288,160600.0
2005-04-12 12:00:00,22.6,22.6,22.53,22.54,54800.0,17.5365,17.5365,17.4822,17.49,54800.0
2005-04-12 12:30:00,22.54,22.57,22.51,22.51,57800.0,17.49,17.5133,17.4667,17.4667,57800.0
2005-04-12 13:00:00,22.51,22.53,22.49,22.53,36600.0,17.4667,17.4822,17.4512,17.4822,36600.0
2005-04-12 13:30:00,22.53,22.57,22.5,22.5,70200.0,17.4822,17.5133,17.4589,17.4589,70200.0
2005-04-12 14:00:00,22.5,22.72,22.48,22.63,160400.0,17.4589,17.6296,17.4434,17.5598,160400.0
2005-04-12 14:30:00,22.65,22.86,22.65,22.81,111200.0,17.5753,17.7383,17.5753,17.6995,111200.0
2005-04-12 15:00:00,22.81,22.92,22.81,22.88,201200.0,17.6995,17.7848,17.6995,17.7538,201200.0
2005-04-12 15:30:00,22.87,22.88,22.81,22.86,164200.0,17.746,17.7538,17.6995,17.7383,164200.0
2005-04-13 09:30:00,22.8,22.93,22.79,22.9,396000.0,17.6917,17.7926,17.684,17.7693,396000.0
2005-04-13 10:00:00,22.89,22.9,22.79,22.79,225600.0,17.7616,17.7693,17.684,17.684,225600.0
2005-04-13 10:30:00,22.8,22.86,22.78,22.82,110400.0,17.6917,17.7383,17.6762,17.7072,110400.0
2005-04-13 11:00:00,22.81,22.81,22.67,22.68,57800.0,17.6995,17.6995,17.5908,17.5986,57800.0
2005-04-13 11:30:00,22.68,22.7,22.55,22.57,140600.0,17.5986,17.6141,17.4977,17.5133,140600.0
2005-04-13 12:00:00,22.56,22.57,22.55,22.55,31600.0,17.5055,17.5133,17.4977,17.4977,31600.0
2005-04-13 12:30:00,22.55,22.56,22.49,22.55,61800.0,17.4977,17.5055,17.4512,17.4977,61800.0
2005-04-13 13:00:00,22.54,22.55,22.43,22.46,64400.0,17.49,17.4977,17.4046,17.4279,64400.0
2005-04-13 13:30:00,22.45,22.45,22.25,22.25,112800.0,17.4201,17.4201,17.2649,17.2649,112800.0
2005-04-13 14:00:00,22.25,22.31,22.16,22.17,250200.0,17.2649,17.3115,17.1951,17.2029,250200.0
2005-04-13 14:30:00,22.18,22.28,22.15,22.24,176600.0,17.2106,17.2882,17.1874,17.2572,176600.0
2005-04-13 15:00:00,22.24,22.32,22.21,22.24,151600.0,17.2572,17.3193,17.2339,17.2572,151600.0
2005-04-13 15:30:00,22.24,22.28,22.21,22.25,197600.0,17.2572,17.2882,17.2339,17.2649,197600.0
2005-04-14 09:30:00,22.42,22.53,22.35,22.4,111200.0,17.3969,17.4822,17.3425,17.3813,111200.0
2005-04-14 10:00:00,22.4,22.43,22.24,22.25,87200.0,17.3813,17.4046,17.2572,17.2649,87200.0
2005-04-14 10:30:00,22.25,22.39,22.21,22.34,116400.0,17.2649,17.3736,17.2339,17.3348,116400.0
2005-04-14 11:00:00,22.32,22.35,22.29,22.31,68600.0,17.3193,17.3425,17.296,17.3115,68600.0
2005-04-14 11:30:00,22.31,22.39,22.3,22.32,56600.0,17.3115,17.3736,17.3037,17.3193,56600.0
2005-04-14 12:00:00,22.33,22.36,22.28,22.32,60200.0,17.327,17.3503,17.2882,17.3193,60200.0
2005-04-14 12:30:00,22.31,22.35,22.29,22.32,45000.0,17.3115,17.3425,17.296,17.3193,45000.0
2005-04-14 13:00:00,22.31,22.32,22.23,22.23,55400.0,17.3115,17.3193,17.2494,17.2494,55400.0
2005-04-14 13:30:00,22.24,22.25,22.18,22.24,99000.0,17.2572,17.2649,17.2106,17.2572,99000.0
2005-04-14 14:00:00,22.23,22.32,22.19,22.25,62200.0,17.2494,17.3193,17.2184,17.2649,62200.0
2005-04-14 14:30:00,22.24,22.25,22.18,22.24,45000.0,17.2572,17.2649,17.2106,17.2572,45000.0
2005-04-14 15:00:00,22.23,22.25,22.18,22.23,53800.0,17.2494,17.2649,17.2106,17.2494,53800.0
2005-04-14 15:30:00,22.23,22.3,22.2,22.21,160200.0,17.2494,17.3037,17.2262,17.2339,160200.0
2005-04-15 09:30:00,22.28,22.29,22.08,22.1,95000.0,17.2882,17.296,17.133,17.1486,95000.0
2005-04-15 10:00:00,22.09,22.19,22.09,22.12,74200.0,17.1408,17.2184,17.1408,17.1641,74200.0
2005-04-15 10:30:00,22.15,22.24,22.13,22.23,89600.0,17.1874,17.2572,17.1718,17.2494,89600.0
2005-04-15 11:00:00,22.22,22.27,22.18,22.24,109800.0,17.2417,17.2805,17.2106,17.2572,109800.0
2005-04-15 11:30:00,22.22,22.37,22.16,22.25,118400.0,17.2417,17.3581,17.1951,17.2649,118400.0
2005-04-15 12:00:00,22.25,22.25,22.15,22.17,55600.0,17.2649,17.2649,17.1874,17.2029,55600.0
2005-04-15 12:30:00,22.17,22.2,22.14,22.15,40200.0,17.2029,17.2262,17.1796,17.1874,40200.0
2005-04-15 13:00:00,22.16,22.19,22.14,22.14,48200.0,17.1951,17.2184,17.1796,17.1796,48200.0
2005-04-15 13:30:00,22.13,22.13,22.07,22.07,35600.0,17.1718,17.1718,17.1253,17.1253,35600.0
2005-04-15 14:00:00,22.06,22.15,22.06,22.12,73200.0,17.1175,17.1874,17.1175,17.1641,73200.0
2005-04-15 14:30:00,22.11,22.12,22.05,22.1,63800.0,17.1563,17.1641,17.1098,17.1486,63800.0
2005-04-15 15:00:00,22.11,22.11,22.0,22.01,70400.0,17.1563,17.1563,17.071,17.0787,70400.0
2005-04-15 15:30:00,22.01,22.01,21.85,21.88,191800.0,17.0787,17.0787,16.9546,16.9778,191800.0
2005-04-18 09:30:00,21.9,21.98,21.59,21.71,177600.0,16.9934,17.0554,16.7528,16.8459,177600.0
2005-04-18 10:00:00,21.7,21.86,21.68,21.74,88400.0,16.8382,16.9623,16.8227,16.8692,88400.0
2005-04-18 10:30:00,21.74,21.75,21.67,21.7,99000.0,16.8692,16.877,16.8149,16.8382,99000.0
2005-04-18 11:00:00,21.73,21.74,21.66,21.72,78800.0,16.8615,16.8692,16.8071,16.8537,78800.0
2005-04-18 11:30:00,21.72,21.85,21.72,21.84,103200.0,16.8537,16.9546,16.8537,16.9468,103200.0
2005-04-18 12:00:00,21.84,21.84,21.75,21.77,64000.0,16.9468,16.9468,16.877,16.8925,64000.0
2005-04-18 12:30:00,21.77,21.82,21.77,21.82,52000.0,16.8925,16.9313,16.8925,16.9313,52000.0
2005-04-18 13:00:00,21.82,21.85,21.78,21.82,57000.0,16.9313,16.9546,16.9003,16.9313,57000.0
2005-04-18 13:30:00,21.82,21.84,21.78,21.82,41000.0,16.9313,16.9468,16.9003,16.9313,41000.0
2005-04-18 14:00:00,21.81,21.81,21.75,21.78,55600.0,16.9235,16.9235,16.877,16.9003,55600.0
2005-04-18 14:30:00,21.78,21.84,21.78,21.84,67200.0,16.9003,16.9468,16.9003,16.9468,67200.0
2005-04-18 15:00:00,21.84,21.88,21.75,21.83,93000.0,16.9468,16.9778,16.877,16.939,93000.0
2005-04-18 15:30:00,21.83,21.87,21.82,21.85,77000.0,16.939,16.9701,16.9313,16.9546,77000.0
2005-04-19 09:30:00,21.85,21.87,21.75,21.76,86600.0,16.9546,16.9701,16.877,16.8847,86600.0
2005-04-19 10:00:00,21.77,21.79,21.67,21.67,301000.0,16.8925,16.908,16.8149,16.8149,301000.0
2005-04-19 10:30:00,21.66,21.66,21.58,21.64,232000.0,16.8071,16.8071,16.7451,16.7916,232000.0
2005-04-19 11:00:00,21.64,21.64,21.6,21.61,189000.0,16.7916,16.7916,16.7606,16.7683,189000.0
2005-04-19 11:30:00,21.61,21.62,21.52,21.56,89600.0,16.7683,16.7761,16.6985,16.7295,89600.0
2005-04-19 12:00:00,21.57,21.58,21.53,21.53,231000.0,16.7373,16.7451,16.7063,16.7063,231000.0
2005-04-19 12:30:00,21.53,21.56,21.53,21.55,128000.0,16.7063,16.7295,16.7063,16.7218,128000.0
2005-04-19 13:00:00,21.54,21.57,21.52,21.56,136600.0,16.714,16.7373,16.6985,16.7295,136600.0
2005-04-19 13:30:00,21.56,21.63,21.56,21.6,119200.0,16.7295,16.7839,16.7295,16.7606,119200.0
2005-04-19 14:00:00,21.61,21.61,21.54,21.56,134200.0,16.7683,16.7683,16.714,16.7295,134200.0
2005-04-19 14:30:00,21.56,21.58,21.5,21.55,114200.0,16.7295,16.7451,16.683,16.7218,114200.0
2005-04-19 15:00:00,21.55,21.56,21.46,21.5,227000.0,16.7218,16.7295,16.6519,16.683,227000.0
2005-04-19 15:30:00,21.5,21.57,21.49,21.53,286000.0,16.683,16.7373,16.6752,16.7063,286000.0
2005-04-20 09:30:00,21.52,21.52,21.3,21.35,57600.0,16.6985,16.6985,16.5278,16.5666,57600.0
2005-04-20 10:00:00,21.34,21.41,21.33,21.33,45800.0,16.5588,16.6131,16.5511,16.5511,45800.0
2005-04-20 10:30:00,21.35,21.36,21.27,21.34,95200.0,16.5666,16.5744,16.5045,16.5588,95200.0
2005-04-20 11:00:00,21.34,21.36,21.18,21.19,135200.0,16.5588,16.5744,16.4347,16.4424,135200.0
2005-04-20 11:30:00,21.19,21.19,21.0,21.07,509600.0,16.4424,16.4424,16.295,16.3493,509600.0
2005-04-20 12:00:00,21.08,21.18,21.06,21.14,99800.0,16.3571,16.4347,16.3416,16.4036,99800.0
2005-04-20 12:30:00,21.14,21.2,21.11,21.11,106000.0,16.4036,16.4502,16.3804,16.3804,106000.0
2005-04-20 13:00:00,21.1,21.16,21.07,21.09,85800.0,16.3726,16.4192,16.3493,16.3648,85800.0
2005-04-20 13:30:00,21.09,21.18,21.08,21.15,113000.0,16.3648,16.4347,16.3571,16.4114,113000.0
2005-04-20 14:00:00,21.16,21.17,21.0,21.1,171800.0,16.4192,16.4269,16.295,16.3726,171800.0
2005-04-20 14:30:00,21.1,21.12,21.0,21.0,154800.0,16.3726,16.3881,16.295,16.295,154800.0
2005-04-20 15:00:00,21.0,21.11,20.95,21.09,158400.0,16.295,16.3804,16.2562,16.3648,158400.0
2005-04-20 15:30:00,21.09,21.12,21.05,21.08,138600.0,16.3648,16.3881,16.3338,16.3571,138600.0
2005-04-21 09:30:00,21.13,21.22,21.01,21.07,88000.0,16.3959,16.4657,16.3028,16.3493,88000.0
2005-04-21 10:00:00,21.06,21.1,21.0,21.02,215200.0,16.3416,16.3726,16.295,16.3105,215200.0
2005-04-21 10:30:00,21.02,21.05,21.01,21.02,204000.0,16.3105,16.3338,16.3028,16.3105,204000.0
2005-04-21 11:00:00,21.02,21.06,20.98,21.04,162400.0,16.3105,16.3416,16.2795,16.326,162400.0
2005-04-21 11:30:00,21.04,21.15,21.04,21.13,110400.0,16.326,16.4114,16.326,16.3959,110400.0
2005-04-21 12:00:00,21.13,21.23,21.1,21.14,168000.0,16.3959,16.4735,16.3726,16.4036,168000.0
2005-04-21 12:30:00,21.14,21.14,20.93,20.98,185600.0,16.4036,16.4036,16.2407,16.2795,185600.0
2005-04-21 13:00:00,20.98,21.1,20.98,21.07,137600.0,16.2795,16.3726,16.2795,16.3493,137600.0
2005-04-21 13:30:00,21.05,21.1,21.0,21.02,158800.0,16.3338,16.3726,16.295,16.3105,158800.0
2005-04-21 14:00:00,21.03,21.25,21.02,21.22,295000.0,16.3183,16.489,16.3105,16.4657,295000.0
2005-04-21 14:30:00,21.23,21.23,21.09,21.16,128000.0,16.4735,16.4735,16.3648,16.4192,128000.0
2005-04-21 15:00:00,21.16,21.2,21.15,21.17,90600.0,16.4192,16.4502,16.4114,16.4269,90600.0
2005-04-21 15:30:00,21.17,21.17,21.0,21.1,200000.0,16.4269,16.4269,16.295,16.3726,200000.0
2005-04-22 09:30:00,21.11,21.14,21.02,21.09,406000.0,16.3804,16.4036,16.3105,16.3648,406000.0
2005-04-22 10:00:00,21.08,21.18,21.08,21.08,258400.0,16.3571,16.4347,16.3571,16.3571,258400.0
2005-04-22 10:30:00,21.1,21.26,21.1,21.25,160000.0,16.3726,16.4968,16.3726,16.489,160000.0
2005-04-22 11:00:00,21.25,21.29,21.16,21.16,71600.0,16.489,16.52,16.4192,16.4192,71600.0
2005-04-22 11:30:00,21.16,21.16,21.1,21.13,91600.0,16.4192,16.4192,16.3726,16.3959,91600.0
2005-04-22 12:00:00,21.13,21.24,21.13,21.21,71800.0,16.3959,16.4812,16.3959,16.458,71800.0
2005-04-22 12:30:00,21.21,21.21,21.15,21.15,35800.0,16.458,16.458,16.4114,16.4114,35800.0
2005-04-22 13:00:00,21.15,21.15,21.11,21.12,67200.0,16.4114,16.4114,16.3804,16.3881,67200.0
2005-04-22 13:30:00,21.11,21.13,21.05,21.12,169600.0,16.3804,16.3959,16.3338,16.3881,169600.0
2005-04-22 14:00:00,21.12,21.15,21.08,21.11,92800.0,16.3881,16.4114,16.3571,16.3804,92800.0
2005-04-22 14:30:00,21.12,21.14,20.94,21.01,225800.0,16.3881,16.4036,16.2485,16.3028,225800.0
2005-04-22 15:00:00,21.0,21.05,20.95,20.98,230400.0,16.295,16.3338,16.2562,16.2795,230400.0
2005-04-22 15:30:00,20.98,20.98,20.86,20.92,278200.0,16.2795,16.2795,16.1864,16.2329,278200.0
2005-04-25 09:30:00,21.0,21.13,21.0,21.05,256000.0,16.295,16.3959,16.295,16.3338,256000.0
2005-04-25 10:00:00,21.05,21.22,21.03,21.22,520400.0,16.3338,16.4657,16.3183,16.4657,520400.0
2005-04-25 10:30:00,21.23,21.28,21.11,21.21,306600.0,16.4735,16.5123,16.3804,16.458,306600.0
2005-04-25 11:00:00,21.21,21.34,21.21,21.3,207200.0,16.458,16.5588,16.458,16.5278,207200.0
2005-04-25 11:30:00,21.32,21.36,21.27,21.27,94200.0,16.5433,16.5744,16.5045,16.5045,94200.0
2005-04-25 12:00:00,21.27,21.3,21.21,21.23,69400.0,16.5045,16.5278,16.458,16.4735,69400.0
2005-04-25 12:30:00,21.25,21.3,21.24,21.24,48000.0,16.489,16.5278,16.4812,16.4812,48000.0
2005-04-25 13:00:00,21.24,21.36,21.2,21.36,115400.0,16.4812,16.5744,16.4502,16.5744,115400.0
2005-04-25 13:30:00,21.36,21.38,21.31,21.33,110800.0,16.5744,16.5899,16.5356,16.5511,110800.0
2005-04-25 14:00:00,21.33,21.33,21.28,21.31,119000.0,16.5511,16.5511,16.5123,16.5356,119000.0
2005-04-25 14:30:00,21.31,21.32,21.2,21.21,122000.0,16.5356,16.5433,16.4502,16.458,122000.0
2005-04-25 15:00:00,21.21,21.21,21.13,21.14,188000.0,16.458,16.458,16.3959,16.4036,188000.0
2005-04-25 15:30:00,21.13,21.15,21.11,21.15,290000.0,16.3959,16.4114,16.3804,16.4114,290000.0
2005-04-26 09:30:00,21.15,21.15,21.0,21.04,125200.0,16.4114,16.4114,16.295,16.326,125200.0
2005-04-26 10:00:00,21.04,21.08,20.97,21.05,104600.0,16.326,16.3571,16.2717,16.3338,104600.0
2005-04-26 10:30:00,21.05,21.1,21.05,21.07,69800.0,16.3338,16.3726,16.3338,16.3493,69800.0
2005-04-26 11:00:00,21.07,21.1,21.04,21.04,94400.0,16.3493,16.3726,16.326,16.326,94400.0
2005-04-26 11:30:00,21.05,21.1,21.04,21.05,153200.0,16.3338,16.3726,16.326,16.3338,153200.0
2005-04-26 12:00:00,21.06,21.1,21.03,21.03,137400.0,16.3416,16.3726,16.3183,16.3183,137400.0
2005-04-26 12:30:00,21.03,21.03,20.95,20.97,77000.0,16.3183,16.3183,16.2562,16.2717,77000.0
2005-04-26 13:00:00,20.97,20.99,20.95,20.96,73800.0,16.2717,16.2872,16.2562,16.264,73800.0
2005-04-26 13:30:00,20.96,21.0,20.93,20.99,252200.0,16.264,16.295,16.2407,16.2872,252200.0
2005-04-26 14:00:00,20.99,20.99,20.92,20.92,261200.0,16.2872,16.2872,16.2329,16.2329,261200.0
2005-04-26 14:30:00,20.92,20.97,20.9,20.91,65800.0,16.2329,16.2717,16.2174,16.2252,65800.0
2005-04-26 15:00:00,20.91,20.95,20.84,20.87,179800.0,16.2252,16.2562,16.1709,16.1941,179800.0
2005-04-26 15:30:00,20.86,20.91,20.82,20.82,166200.0,16.1864,16.2252,16.1553,16.1553,166200.0
2005-04-27 09:30:00,20.7,20.75,20.0,20.1,266400.0,16.0622,16.101,15.5191,15.5967,266400.0
2005-04-27 10:00:00,20.13,20.4,20.09,20.37,325800.0,15.6199,15.8294,15.5889,15.8062,325800.0
2005-04-27 10:30:00,20.38,20.5,20.36,20.49,576000.0,15.8139,15.907,15.7984,15.8993,576000.0
2005-04-27 11:00:00,20.5,20.58,20.47,20.55,212800.0,15.907,15.9691,15.8838,15.9458,212800.0
2005-04-27 11:30:00,20.57,20.57,20.49,20.52,125800.0,15.9613,15.9613,15.8993,15.9226,125800.0
2005-04-27 12:00:00,20.54,20.73,20.54,20.68,187000.0,15.9381,16.0855,15.9381,16.0467,187000.0
2005-04-27 12:30:00,20.68,20.68,20.57,20.62,157400.0,16.0467,16.0467,15.9613,16.0001,157400.0
2005-04-27 13:00:00,20.62,20.75,20.62,20.73,117000.0,16.0001,16.101,16.0001,16.0855,117000.0
2005-04-27 13:30:00,20.73,20.78,20.7,20.71,152400.0,16.0855,16.1243,16.0622,16.07,152400.0
2005-04-27 14:00:00,20.72,20.75,20.65,20.72,103600.0,16.0777,16.101,16.0234,16.0777,103600.0
2005-04-27 14:30:00,20.72,20.74,20.63,20.72,214400.0,16.0777,16.0933,16.0079,16.0777,214400.0
2005-04-27 15:00:00,20.73,20.75,20.7,20.7,132000.0,16.0855,16.101,16.0622,16.0622,132000.0
2005-04-27 15:30:00,20.7,20.71,20.68,20.71,218000.0,16.0622,16.07,16.0467,16.07,218000.0
2005-04-28 09:30:00,19.63,19.63,19.3,19.36,978600.0,15.232,15.232,14.9759,15.0224,978600.0
2005-04-28 10:00:00,19.35,19.8,19.35,19.55,1879200.0,15.0147,15.3639,15.0147,15.1699,1879200.0
2005-04-28 10:30:00,19.54,19.55,19.3,19.39,1318200.0,15.1621,15.1699,14.9759,15.0457,1318200.0
2005-04-28 11:00:00,19.39,19.4,19.12,19.16,1126600.0,15.0457,15.0535,14.8362,14.8673,1126600.0
2005-04-28 11:30:00,19.16,19.32,19.16,19.25,605400.0,14.8673,14.9914,14.8673,14.9371,605400.0
2005-04-28 12:00:00,19.25,19.3,19.18,19.23,431800.0,14.9371,14.9759,14.8828,14.9216,431800.0
2005-04-28 12:30:00,19.23,19.28,19.04,19.05,503800.0,14.9216,14.9604,14.7741,14.7819,503800.0
2005-04-28 13:00:00,19.05,19.09,18.85,19.08,900800.0,14.7819,14.8129,14.6267,14.8052,900800.0
2005-04-28 13:30:00,19.08,19.08,18.8,18.93,477600.0,14.8052,14.8052,14.5879,14.6888,477600.0
2005-04-28 14:00:00,18.93,18.95,18.85,18.88,763000.0,14.6888,14.7043,14.6267,14.65,763000.0
2005-04-28 14:30:00,18.88,18.93,18.74,18.83,1181400.0,14.65,14.6888,14.5414,14.6112,1181400.0
2005-04-28 15:00:00,18.83,18.92,18.83,18.9,889400.0,14.6112,14.681,14.6112,14.6655,889400.0
2005-04-28 15:30:00,18.92,18.98,18.85,18.89,1486000.0,14.681,14.7276,14.6267,14.6577,1486000.0
2005-04-29 09:30:00,18.95,19.05,18.93,18.95,501800.0,14.7043,14.7819,14.6888,14.7043,501800.0
2005-04-29 10:00:00,18.95,18.98,18.9,18.92,1141800.0,14.7043,14.7276,14.6655,14.681,1141800.0
2005-04-29 10:30:00,18.92,18.92,18.68,18.83,550600.0,14.681,14.681,14.4948,14.6112,550600.0
2005-04-29 11:00:00,18.84,18.93,18.81,18.89,533000.0,14.619,14.6888,14.5957,14.6577,533000.0
2005-04-29 11:30:00,18.92,18.97,18.87,18.95,547400.0,14.681,14.7198,14.6422,14.7043,547400.0
2005-04-29 12:00:00,18.95,18.97,18.88,18.96,148600.0,14.7043,14.7198,14.65,14.7121,148600.0
2005-04-29 12:30:00,18.96,19.0,18.9,18.95,180000.0,14.7121,14.7431,14.6655,14.7043,180000.0
2005-04-29 13:00:00,18.95,19.03,18.85,18.93,163400.0,14.7043,14.7664,14.6267,14.6888,163400.0
2005-04-29 13:30:00,18.95,18.98,18.9,18.94,183000.0,14.7043,14.7276,14.6655,14.6965,183000.0
2005-04-29 14:00:00,18.94,18.94,18.89,18.92,181600.0,14.6965,14.6965,14.6577,14.681,181600.0
2005-04-29 14:30:00,18.95,19.08,18.95,19.08,731200.0,14.7043,14.8052,14.7043,14.8052,731200.0
2005-04-29 15:00:00,19.1,19.15,19.04,19.06,461200.0,14.8207,14.8595,14.7741,14.7897,461200.0
2005-04-29 15:30:00,19.07,19.23,19.07,19.2,789400.0,14.7974,14.9216,14.7974,14.8983,789400.0
2005-05-02 09:30:00,19.33,19.35,19.22,19.22,287800.0,14.9992,15.0147,14.9138,14.9138,287800.0
2005-05-02 10:00:00,19.22,19.22,19.04,19.13,370400.0,14.9138,14.9138,14.7741,14.844,370400.0
2005-05-02 10:30:00,19.13,19.18,19.1,19.18,686000.0,14.844,14.8828,14.8207,14.8828,686000.0
2005-05-02 11:00:00,19.18,19.23,19.17,19.18,569800.0,14.8828,14.9216,14.875,14.8828,569800.0
2005-05-02 11:30:00,19.18,19.19,19.14,19.15,315400.0,14.8828,14.8905,14.8517,14.8595,315400.0
2005-05-02 12:00:00,19.15,19.16,19.13,19.16,474400.0,14.8595,14.8673,14.844,14.8673,474400.0
2005-05-02 12:30:00,19.16,19.2,19.15,19.16,619000.0,14.8673,14.8983,14.8595,14.8673,619000.0
2005-05-02 13:00:00,19.16,19.17,19.13,19.14,583200.0,14.8673,14.875,14.844,14.8517,583200.0
2005-05-02 13:30:00,19.14,19.15,19.11,19.13,506800.0,14.8517,14.8595,14.8285,14.844,506800.0
2005-05-02 14:00:00,19.13,19.17,19.13,19.15,717800.0,14.844,14.875,14.844,14.8595,717800.0
2005-05-02 14:30:00,19.15,19.18,19.15,19.15,1468800.0,14.8595,14.8828,14.8595,14.8595,1468800.0
2005-05-02 15:00:00,19.15,19.18,19.15,19.18,316000.0,14.8595,14.8828,14.8595,14.8828,316000.0
2005-05-02 15:30:00,19.18,19.21,19.16,19.17,308600.0,14.8828,14.9061,14.8673,14.875,308600.0
2005-05-03 09:30:00,19.18,19.18,18.97,19.0,485200.0,14.8828,14.8828,14.7198,14.7431,485200.0
2005-05-03 10:00:00,19.0,19.07,18.95,19.06,643000.0,14.7431,14.7974,14.7043,14.7897,643000.0
2005-05-03 10:30:00,19.06,19.06,18.99,19.02,296000.0,14.7897,14.7897,14.7353,14.7586,296000.0
2005-05-03 11:00:00,19.02,19.07,19.02,19.06,752600.0,14.7586,14.7974,14.7586,14.7897,752600.0
2005-05-03 11:30:00,19.06,19.09,19.0,19.02,311800.0,14.7897,14.8129,14.7431,14.7586,311800.0
2005-05-03 12:00:00,19.02,19.04,18.94,18.95,192200.0,14.7586,14.7741,14.6965,14.7043,192200.0
2005-05-03 12:30:00,18.95,19.0,18.88,18.97,154400.0,14.7043,14.7431,14.65,14.7198,154400.0
2005-05-03 13:00:00,18.97,19.03,18.93,18.98,136000.0,14.7198,14.7664,14.6888,14.7276,136000.0
2005-05-03 13:30:00,19.0,19.08,19.0,19.05,256400.0,14.7431,14.8052,14.7431,14.7819,256400.0
2005-05-03 14:00:00,19.05,19.07,18.95,19.0,390400.0,14.7819,14.7974,14.7043,14.7431,390400.0
2005-05-03 14:30:00,19.01,19.08,19.0,19.04,226800.0,14.7509,14.8052,14.7431,14.7741,226800.0
2005-05-03 15:00:00,19.05,19.05,18.95,19.04,226000.0,14.7819,14.7819,14.7043,14.7741,226000.0
2005-05-03 15:30:00,19.02,19.14,19.0,19.08,373600.0,14.7586,14.8517,14.7431,14.8052,373600.0
2005-05-04 09:30:00,19.05,19.05,18.94,19.02,576800.0,14.7819,14.7819,14.6965,14.7586,576800.0
2005-05-04 10:00:00,19.01,19.05,18.99,19.02,272000.0,14.7509,14.7819,14.7353,14.7586,272000.0
2005-05-04 10:30:00,19.02,19.08,19.02,19.08,473600.0,14.7586,14.8052,14.7586,14.8052,473600.0
2005-05-04 11:00:00,19.08,19.09,19.04,19.07,336200.0,14.8052,14.8129,14.7741,14.7974,336200.0
2005-05-04 11:30:00,19.08,19.11,19.05,19.09,280600.0,14.8052,14.8285,14.7819,14.8129,280600.0
2005-05-04 12:00:00,19.1,19.1,19.03,19.04,76600.0,14.8207,14.8207,14.7664,14.7741,76600.0
2005-05-04 12:30:00,19.04,19.05,19.03,19.05,204000.0,14.7741,14.7819,14.7664,14.7819,204000.0
2005-05-04 13:00:00,19.05,19.08,19.04,19.06,196600.0,14.7819,14.8052,14.7741,14.7897,196600.0
2005-05-04 13:30:00,19.06,19.09,19.05,19.06,214600.0,14.7897,14.8129,14.7819,14.7897,214600.0
2005-05-04 14:00:00,19.06,19.09,19.04,19.06,192400.0,14.7897,14.8129,14.7741,14.7897,192400.0
2005-05-04 14:30:00,19.06,19.08,18.99,19.02,137400.0,14.7897,14.8052,14.7353,14.7586,137400.0
2005-05-04 15:00:00,19.02,19.05,18.98,19.03,243200.0,14.7586,14.7819,14.7276,14.7664,243200.0
2005-05-04 15:30:00,19.03,19.03,18.84,18.91,511000.0,14.7664,14.7664,14.619,14.6733,511000.0
2005-05-05 09:30:00,18.93,19.0,18.87,18.9,247200.0,14.6888,14.7431,14.6422,14.6655,247200.0
2005-05-05 10:00:00,18.9,18.98,18.84,18.96,136600.0,14.6655,14.7276,14.619,14.7121,136600.0
2005-05-05 10:30:00,18.97,19.05,18.96,19.03,251600.0,14.7198,14.7819,14.7121,14.7664,251600.0
2005-05-05 11:00:00,19.03,19.04,19.0,19.03,402400.0,14.7664,14.7741,14.7431,14.7664,402400.0
2005-05-05 11:30:00,19.04,19.07,19.02,19.03,337000.0,14.7741,14.7974,14.7586,14.7664,337000.0
2005-05-05 12:00:00,19.03,19.07,19.03,19.04,328200.0,14.7664,14.7974,14.7664,14.7741,328200.0
2005-05-05 12:30:00,19.04,19.07,18.99,19.01,195600.0,14.7741,14.7974,14.7353,14.7509,195600.0
2005-05-05 13:00:00,19.01,19.06,18.99,19.0,227600.0,14.7509,14.7897,14.7353,14.7431,227600.0
2005-05-05 13:30:00,19.02,19.04,19.0,19.02,200000.0,14.7586,14.7741,14.7431,14.7586,200000.0
2005-05-05 14:00:00,19.04,19.05,19.01,19.01,62400.0,14.7741,14.7819,14.7509,14.7509,62400.0
2005-05-05 14:30:00,19.02,19.1,19.02,19.07,622600.0,14.7586,14.8207,14.7586,14.7974,622600.0
2005-05-05 15:00:00,19.05,19.08,19.01,19.01,296000.0,14.7819,14.8052,14.7509,14.7509,296000.0
2005-05-05 15:30:00,19.01,19.05,18.86,18.96,326800.0,14.7509,14.7819,14.6345,14.7121,326800.0
2005-05-06 09:30:00,18.84,19.01,18.84,18.89,328400.0,14.619,14.7509,14.619,14.6577,328400.0
2005-05-06 10:00:00,18.89,18.9,18.78,18.82,441400.0,14.6577,14.6655,14.5724,14.6034,441400.0
2005-05-06 10:30:00,18.83,18.87,18.7,18.75,282000.0,14.6112,14.6422,14.5103,14.5491,282000.0
2005-05-06 11:00:00,18.75,18.86,18.71,18.75,197000.0,14.5491,14.6345,14.5181,14.5491,197000.0
2005-05-06 11:30:00,18.77,18.87,18.75,18.8,221600.0,14.5646,14.6422,14.5491,14.5879,221600.0
2005-05-06 12:00:00,18.81,18.83,18.68,18.78,218800.0,14.5957,14.6112,14.4948,14.5724,218800.0
2005-05-06 12:30:00,18.79,18.85,18.75,18.83,150600.0,14.5802,14.6267,14.5491,14.6112,150600.0
2005-05-06 13:00:00,18.82,18.85,18.79,18.84,158200.0,14.6034,14.6267,14.5802,14.619,158200.0
2005-05-06 13:30:00,18.83,18.91,18.79,18.9,168200.0,14.6112,14.6733,14.5802,14.6655,168200.0
2005-05-06 14:00:00,18.9,18.9,18.75,18.78,105000.0,14.6655,14.6655,14.5491,14.5724,105000.0
2005-05-06 14:30:00,18.79,18.86,18.79,18.83,162800.0,14.5802,14.6345,14.5802,14.6112,162800.0
2005-05-06 15:00:00,18.83,18.86,18.78,18.83,183200.0,14.6112,14.6345,14.5724,14.6112,183200.0
2005-05-06 15:30:00,18.84,18.85,18.79,18.81,200200.0,14.619,14.6267,14.5802,14.5957,200200.0
2005-05-09 09:30:00,18.81,18.89,18.59,18.83,231800.0,14.5957,14.6577,14.425,14.6112,231800.0
2005-05-09 10:00:00,18.83,18.84,18.75,18.79,439800.0,14.6112,14.619,14.5491,14.5802,439800.0
2005-05-09 10:30:00,18.79,18.81,18.78,18.8,303200.0,14.5802,14.5957,14.5724,14.5879,303200.0
2005-05-09 11:00:00,18.8,18.86,18.79,18.86,308000.0,14.5879,14.6345,14.5802,14.6345,308000.0
2005-05-09 11:30:00,18.85,18.92,18.83,18.84,265800.0,14.6267,14.681,14.6112,14.619,265800.0
2005-05-09 12:00:00,18.84,18.96,18.83,18.93,248000.0,14.619,14.7121,14.6112,14.6888,248000.0
2005-05-09 12:30:00,18.93,18.93,18.9,18.91,50600.0,14.6888,14.6888,14.6655,14.6733,50600.0
2005-05-09 13:00:00,18.91,18.91,18.89,18.9,96200.0,14.6733,14.6733,14.6577,14.6655,96200.0
2005-05-09 13:30:00,18.91,18.93,18.9,18.91,94800.0,14.6733,14.6888,14.6655,14.6733,94800.0
2005-05-09 14:00:00,18.91,18.98,18.91,18.97,342200.0,14.6733,14.7276,14.6733,14.7198,342200.0
2005-05-09 14:30:00,18.97,19.0,18.94,18.94,341000.0,14.7198,14.7431,14.6965,14.6965,341000.0
2005-05-09 15:00:00,18.94,18.97,18.89,18.92,209800.0,14.6965,14.7198,14.6577,14.681,209800.0
2005-05-09 15:30:00,18.92,18.96,18.89,18.93,284600.0,14.681,14.7121,14.6577,14.6888,284600.0
2005-05-10 09:30:00,18.93,18.93,18.75,18.82,177600.0,14.6888,14.6888,14.5491,14.6034,177600.0
2005-05-10 10:00:00,18.82,18.93,18.82,18.93,184800.0,14.6034,14.6888,14.6034,14.6888,184800.0
2005-05-10 10:30:00,18.92,18.98,18.88,18.89,232000.0,14.681,14.7276,14.65,14.6577,232000.0
2005-05-10 11:00:00,18.89,18.92,18.88,18.88,402400.0,14.6577,14.681,14.65,14.65,402400.0
2005-05-10 11:30:00,18.88,18.9,18.87,18.89,155400.0,14.65,14.6655,14.6422,14.6577,155400.0
2005-05-10 12:00:00,18.89,18.91,18.88,18.9,583600.0,14.6577,14.6733,14.65,14.6655,583600.0
2005-05-10 12:30:00,18.89,18.93,18.88,18.9,345400.0,14.6577,14.6888,14.65,14.6655,345400.0
2005-05-10 13:00:00,18.91,18.92,18.87,18.9,317800.0,14.6733,14.681,14.6422,14.6655,317800.0
2005-05-10 13:30:00,18.9,18.9,18.88,18.9,188400.0,14.6655,14.6655,14.65,14.6655,188400.0
2005-05-10 14:00:00,18.9,18.9,18.85,18.85,76200.0,14.6655,14.6655,14.6267,14.6267,76200.0
2005-05-10 14:30:00,18.85,18.86,18.8,18.8,100600.0,14.6267,14.6345,14.5879,14.5879,100600.0
2005-05-10 15:00:00,18.8,18.84,18.75,18.84,149000.0,14.5879,14.619,14.5491,14.619,149000.0
2005-05-10 15:30:00,18.85,18.85,18.8,18.81,258600.0,14.6267,14.6267,14.5879,14.5957,258600.0
2005-05-11 09:30:00,18.63,18.78,18.61,18.73,284600.0,14.456,14.5724,14.4405,14.5336,284600.0
2005-05-11 10:00:00,18.72,18.8,18.7,18.8,237000.0,14.5258,14.5879,14.5103,14.5879,237000.0
2005-05-11 10:30:00,18.79,18.82,18.64,18.64,263600.0,14.5802,14.6034,14.4638,14.4638,263600.0
2005-05-11 11:00:00,18.63,18.64,18.45,18.62,298000.0,14.456,14.4638,14.3163,14.4482,298000.0
2005-05-11 11:30:00,18.63,18.65,18.56,18.62,440000.0,14.456,14.4715,14.4017,14.4482,440000.0
2005-05-11 12:00:00,18.63,18.65,18.59,18.65,104400.0,14.456,14.4715,14.425,14.4715,104400.0
2005-05-11 12:30:00,18.65,18.7,18.64,18.66,204200.0,14.4715,14.5103,14.4638,14.4793,204200.0
2005-05-11 13:00:00,18.67,18.71,18.66,18.68,133200.0,14.487,14.5181,14.4793,14.4948,133200.0
2005-05-11 13:30:00,18.68,18.7,18.68,18.68,91200.0,14.4948,14.5103,14.4948,14.4948,91200.0
2005-05-11 14:00:00,18.68,18.73,18.65,18.65,221400.0,14.4948,14.5336,14.4715,14.4715,221400.0
2005-05-11 14:30:00,18.66,18.74,18.66,18.68,164000.0,14.4793,14.5414,14.4793,14.4948,164000.0
2005-05-11 15:00:00,18.68,18.7,18.67,18.69,232200.0,14.4948,14.5103,14.487,14.5026,232200.0
2005-05-11 15:30:00,18.7,18.7,18.68,18.69,460200.0,14.5103,14.5103,14.4948,14.5026,460200.0
2005-05-12 09:30:00,18.7,18.71,18.63,18.64,268800.0,14.5103,14.5181,14.456,14.4638,268800.0
2005-05-12 10:00:00,18.63,18.69,18.63,18.64,392600.0,14.456,14.5026,14.456,14.4638,392600.0
2005-05-12 10:30:00,18.64,18.7,18.61,18.68,320000.0,14.4638,14.5103,14.4405,14.4948,320000.0
2005-05-12 11:00:00,18.69,18.71,18.65,18.67,233400.0,14.5026,14.5181,14.4715,14.487,233400.0
2005-05-12 11:30:00,18.66,18.7,18.65,18.69,258800.0,14.4793,14.5103,14.4715,14.5026,258800.0
2005-05-12 12:00:00,18.69,18.74,18.68,18.7,309000.0,14.5026,14.5414,14.4948,14.5103,309000.0
2005-05-12 12:30:00,18.69,18.73,18.66,18.72,308000.0,14.5026,14.5336,14.4793,14.5258,308000.0
2005-05-12 13:00:00,18.72,18.72,18.67,18.7,86400.0,14.5258,14.5258,14.487,14.5103,86400.0
2005-05-12 13:30:00,18.72,18.75,18.67,18.71,142400.0,14.5258,14.5491,14.487,14.5181,142400.0
2005-05-12 14:00:00,18.71,18.73,18.65,18.66,167600.0,14.5181,14.5336,14.4715,14.4793,167600.0
2005-05-12 14:30:00,18.67,18.68,18.63,18.63,221800.0,14.487,14.4948,14.456,14.456,221800.0
2005-05-12 15:00:00,18.64,18.7,18.64,18.66,236600.0,14.4638,14.5103,14.4638,14.4793,236600.0
2005-05-12 15:30:00,18.66,18.68,18.58,18.61,280800.0,14.4793,14.4948,14.4172,14.4405,280800.0
2005-05-13 09:30:00,18.63,18.7,18.61,18.69,176400.0,14.456,14.5103,14.4405,14.5026,176400.0
2005-05-13 10:00:00,18.69,18.69,18.6,18.64,281600.0,14.5026,14.5026,14.4327,14.4638,281600.0
2005-05-13 10:30:00,18.66,18.7,18.63,18.7,248600.0,14.4793,14.5103,14.456,14.5103,248600.0
2005-05-13 11:00:00,18.7,18.71,18.66,18.66,176600.0,14.5103,14.5181,14.4793,14.4793,176600.0
2005-05-13 11:30:00,18.66,18.67,18.63,18.65,215800.0,14.4793,14.487,14.456,14.4715,215800.0
2005-05-13 12:00:00,18.66,18.68,18.66,18.66,149000.0,14.4793,14.4948,14.4793,14.4793,149000.0
2005-05-13 12:30:00,18.66,18.7,18.63,18.63,262600.0,14.4793,14.5103,14.456,14.456,262600.0
2005-05-13 13:00:00,18.64,18.66,18.62,18.64,163600.0,14.4638,14.4793,14.4482,14.4638,163600.0
2005-05-13 13:30:00,18.64,18.66,18.53,18.55,234400.0,14.4638,14.4793,14.3784,14.3939,234400.0
2005-05-13 14:00:00,18.57,18.61,18.52,18.58,162800.0,14.4094,14.4405,14.3706,14.4172,162800.0
2005-05-13 14:30:00,18.58,18.58,18.43,18.43,229200.0,14.4172,14.4172,14.3008,14.3008,229200.0
2005-05-13 15:00:00,18.44,18.58,18.42,18.53,240600.0,14.3086,14.4172,14.293,14.3784,240600.0
2005-05-13 15:30:00,18.54,18.63,18.49,18.51,307400.0,14.3862,14.456,14.3474,14.3629,307400.0
2005-05-16 09:30:00,18.43,18.61,18.43,18.56,163600.0,14.3008,14.4405,14.3008,14.4017,163600.0
2005-05-16 10:00:00,18.56,18.66,18.54,18.64,264200.0,14.4017,14.4793,14.3862,14.4638,264200.0
2005-05-16 10:30:00,18.65,18.65,18.56,18.6,159600.0,14.4715,14.4715,14.4017,14.4327,159600.0
2005-05-16 11:00:00,18.6,18.61,18.55,18.57,181200.0,14.4327,14.4405,14.3939,14.4094,181200.0
2005-05-16 11:30:00,18.57,18.63,18.56,18.56,157800.0,14.4094,14.456,14.4017,14.4017,157800.0
2005-05-16 12:00:00,18.56,18.61,18.56,18.61,179400.0,14.4017,14.4405,14.4017,14.4405,179400.0
2005-05-16 12:30:00,18.61,18.64,18.6,18.63,113200.0,14.4405,14.4638,14.4327,14.456,113200.0
2005-05-16 13:00:00,18.63,18.67,18.6,18.64,198400.0,14.456,14.487,14.4327,14.4638,198400.0
2005-05-16 13:30:00,18.64,18.65,18.61,18.62,186000.0,14.4638,14.4715,14.4405,14.4482,186000.0
2005-05-16 14:00:00,18.61,18.61,18.55,18.61,220000.0,14.4405,14.4405,14.3939,14.4405,220000.0
2005-05-16 14:30:00,18.61,18.63,18.56,18.59,192800.0,14.4405,14.456,14.4017,14.425,192800.0
2005-05-16 15:00:00,18.59,18.63,18.57,18.6,304200.0,14.425,14.456,14.4094,14.4327,304200.0
2005-05-16 15:30:00,18.6,18.61,18.5,18.58,365000.0,14.4327,14.4405,14.3551,14.4172,365000.0
2005-05-17 09:30:00,18.5,18.59,18.5,18.56,137400.0,14.3551,14.425,14.3551,14.4017,137400.0
2005-05-17 10:00:00,18.56,18.58,18.5,18.5,114800.0,14.4017,14.4172,14.3551,14.3551,114800.0
2005-05-17 10:30:00,18.5,18.56,18.46,18.46,295600.0,14.3551,14.4017,14.3241,14.3241,295600.0
2005-05-17 11:00:00,18.47,18.56,18.47,18.53,223800.0,14.3318,14.4017,14.3318,14.3784,223800.0
2005-05-17 11:30:00,18.54,18.6,18.53,18.58,206800.0,14.3862,14.4327,14.3784,14.4172,206800.0
2005-05-17 12:00:00,18.58,18.62,18.57,18.59,73200.0,14.4172,14.4482,14.4094,14.425,73200.0
2005-05-17 12:30:00,18.59,18.61,18.55,18.56,59800.0,14.425,14.4405,14.3939,14.4017,59800.0
2005-05-17 13:00:00,18.56,18.58,18.54,18.56,184000.0,14.4017,14.4172,14.3862,14.4017,184000.0
2005-05-17 13:30:00,18.56,18.59,18.56,18.57,98400.0,14.4017,14.425,14.4017,14.4094,98400.0
2005-05-17 14:00:00,18.57,18.59,18.54,18.58,108000.0,14.4094,14.425,14.3862,14.4172,108000.0
2005-05-17 14:30:00,18.58,18.61,18.57,18.58,323200.0,14.4172,14.4405,14.4094,14.4172,323200.0
2005-05-17 15:00:00,18.59,18.65,18.59,18.64,340800.0,14.425,14.4715,14.425,14.4638,340800.0
2005-05-17 15:30:00,18.65,18.8,18.64,18.79,552600.0,14.4715,14.5879,14.4638,14.5802,552600.0
2005-05-18 09:30:00,18.9,19.09,18.87,19.02,285800.0,14.6655,14.8129,14.6422,14.7586,285800.0
2005-05-18 10:00:00,19.02,19.08,18.99,19.07,172000.0,14.7586,14.8052,14.7353,14.7974,172000.0
2005-05-18 10:30:00,19.09,19.45,19.04,19.39,438000.0,14.8129,15.0923,14.7741,15.0457,438000.0
2005-05-18 11:00:00,19.38,19.38,19.25,19.34,532600.0,15.038,15.038,14.9371,15.0069,532600.0
2005-05-18 11:30:00,19.35,19.45,19.35,19.45,337600.0,15.0147,15.0923,15.0147,15.0923,337600.0
2005-05-18 12:00:00,19.45,19.8,19.43,19.79,621000.0,15.0923,15.3639,15.0768,15.3561,621000.0
2005-05-18 12:30:00,19.78,19.79,19.66,19.7,335600.0,15.3483,15.3561,15.2552,15.2863,335600.0
2005-05-18 13:00:00,19.7,19.7,19.61,19.66,176800.0,15.2863,15.2863,15.2164,15.2552,176800.0
2005-05-18 13:30:00,19.66,19.73,19.64,19.67,119400.0,15.2552,15.3095,15.2397,15.263,119400.0
2005-05-18 14:00:00,19.68,19.74,19.66,19.73,377400.0,15.2708,15.3173,15.2552,15.3095,377400.0
2005-05-18 14:30:00,19.73,19.73,19.65,19.66,181000.0,15.3095,15.3095,15.2475,15.2552,181000.0
2005-05-18 15:00:00,19.65,19.73,19.65,19.7,219800.0,15.2475,15.3095,15.2475,15.2863,219800.0
2005-05-18 15:30:00,19.7,19.7,19.57,19.65,408200.0,15.2863,15.2863,15.1854,15.2475,408200.0
2005-05-19 09:30:00,19.72,19.8,19.66,19.75,267400.0,15.3018,15.3639,15.2552,15.3251,267400.0
2005-05-19 10:00:00,19.75,19.77,19.59,19.63,154400.0,15.3251,15.3406,15.2009,15.232,154400.0
2005-05-19 10:30:00,19.63,19.65,19.52,19.58,131600.0,15.232,15.2475,15.1466,15.1932,131600.0
2005-05-19 11:00:00,19.58,19.71,19.57,19.61,147200.0,15.1932,15.294,15.1854,15.2164,147200.0
2005-05-19 11:30:00,19.6,19.68,19.59,19.64,214800.0,15.2087,15.2708,15.2009,15.2397,214800.0
2005-05-19 12:00:00,19.66,19.66,19.61,19.65,82800.0,15.2552,15.2552,15.2164,15.2475,82800.0
2005-05-19 12:30:00,19.65,19.69,19.64,19.67,139400.0,15.2475,15.2785,15.2397,15.263,139400.0
2005-05-19 13:00:00,19.68,19.68,19.66,19.67,79400.0,15.2708,15.2708,15.2552,15.263,79400.0
2005-05-19 13:30:00,19.67,19.7,19.65,19.68,91000.0,15.263,15.2863,15.2475,15.2708,91000.0
2005-05-19 14:00:00,19.68,19.68,19.64,19.67,105800.0,15.2708,15.2708,15.2397,15.263,105800.0
2005-05-19 14:30:00,19.65,19.68,19.63,19.67,191800.0,15.2475,15.2708,15.232,15.263,191800.0
2005-05-19 15:00:00,19.67,19.76,19.64,19.75,197800.0,15.263,15.3328,15.2397,15.3251,197800.0
2005-05-19 15:30:00,19.74,19.75,19.64,19.65,287200.0,15.3173,15.3251,15.2397,15.2475,287200.0
2005-05-20 09:30:00,19.68,19.83,19.62,19.82,298800.0,15.2708,15.3871,15.2242,15.3794,298800.0
2005-05-20 10:00:00,19.83,19.92,19.83,19.89,159800.0,15.3871,15.457,15.3871,15.4337,159800.0
2005-05-20 10:30:00,19.89,19.94,19.86,19.91,212000.0,15.4337,15.4725,15.4104,15.4492,212000.0
2005-05-20 11:00:00,19.91,19.95,19.89,19.92,201200.0,15.4492,15.4803,15.4337,15.457,201200.0
2005-05-20 11:30:00,19.92,19.95,19.88,19.92,124400.0,15.457,15.4803,15.4259,15.457,124400.0
2005-05-20 12:00:00,19.93,19.94,19.88,19.92,114000.0,15.4647,15.4725,15.4259,15.457,114000.0
2005-05-20 12:30:00,19.92,19.98,19.89,19.95,79800.0,15.457,15.5035,15.4337,15.4803,79800.0
2005-05-20 13:00:00,19.95,19.95,19.89,19.91,52400.0,15.4803,15.4803,15.4337,15.4492,52400.0
2005-05-20 13:30:00,19.9,19.92,19.84,19.89,275400.0,15.4415,15.457,15.3949,15.4337,275400.0
2005-05-20 14:00:00,19.88,20.0,19.86,19.93,149400.0,15.4259,15.5191,15.4104,15.4647,149400.0
2005-05-20 14:30:00,19.93,19.96,19.91,19.93,107000.0,15.4647,15.488,15.4492,15.4647,107000.0
2005-05-20 15:00:00,19.93,19.98,19.9,19.96,191000.0,15.4647,15.5035,15.4415,15.488,191000.0
2005-05-20 15:30:00,19.95,20.0,19.93,19.97,399400.0,15.4803,15.5191,15.4647,15.4958,399400.0
2005-05-23 09:30:00,19.55,19.89,19.55,19.81,469400.0,15.1699,15.4337,15.1699,15.3716,469400.0
2005-05-23 10:00:00,19.81,19.84,19.72,19.79,256200.0,15.3716,15.3949,15.3018,15.3561,256200.0
2005-05-23 10:30:00,19.79,19.81,19.75,19.76,111800.0,15.3561,15.3716,15.3251,15.3328,111800.0
2005-05-23 11:00:00,19.77,19.82,19.75,19.77,90400.0,15.3406,15.3794,15.3251,15.3406,90400.0
2005-05-23 11:30:00,19.78,19.85,19.78,19.85,96800.0,15.3483,15.4027,15.3483,15.4027,96800.0
2005-05-23 12:00:00,19.85,19.86,19.78,19.79,128400.0,15.4027,15.4104,15.3483,15.3561,128400.0
2005-05-23 12:30:00,19.79,19.83,19.79,19.81,68800.0,15.3561,15.3871,15.3561,15.3716,68800.0
2005-05-23 13:00:00,19.81,19.82,19.75,19.75,99600.0,15.3716,15.3794,15.3251,15.3251,99600.0
2005-05-23 13:30:00,19.77,19.81,19.77,19.8,104800.0,15.3406,15.3716,15.3406,15.3639,104800.0
2005-05-23 14:00:00,19.8,19.82,19.75,19.77,128200.0,15.3639,15.3794,15.3251,15.3406,128200.0
2005-05-23 14:30:00,19.77,19.79,19.75,19.78,139600.0,15.3406,15.3561,15.3251,15.3483,139600.0
2005-05-23 15:00:00,19.79,19.8,19.75,19.75,115400.0,15.3561,15.3639,15.3251,15.3251,115400.0
2005-05-23 15:30:00,19.75,19.8,19.75,19.77,219200.0,15.3251,15.3639,15.3251,15.3406,219200.0
2005-05-24 09:30:00,19.73,19.73,19.55,19.55,159800.0,15.3095,15.3095,15.1699,15.1699,159800.0
2005-05-24 10:00:00,19.56,19.56,19.44,19.5,178000.0,15.1776,15.1776,15.0845,15.1311,178000.0
2005-05-24 10:30:00,19.52,19.57,19.47,19.57,169400.0,15.1466,15.1854,15.1078,15.1854,169400.0
2005-05-24 11:00:00,19.57,19.66,19.56,19.63,144000.0,15.1854,15.2552,15.1776,15.232,144000.0
2005-05-24 11:30:00,19.63,19.65,19.63,19.64,98600.0,15.232,15.2475,15.232,15.2397,98600.0
2005-05-24 12:00:00,19.64,19.66,19.63,19.64,86600.0,15.2397,15.2552,15.232,15.2397,86600.0
2005-05-24 12:30:00,19.64,19.64,19.61,19.62,56400.0,15.2397,15.2397,15.2164,15.2242,56400.0
2005-05-24 13:00:00,19.61,19.61,19.52,19.55,84800.0,15.2164,15.2164,15.1466,15.1699,84800.0
2005-05-24 13:30:00,19.55,19.61,19.54,19.61,80200.0,15.1699,15.2164,15.1621,15.2164,80200.0
2005-05-24 14:00:00,19.61,19.66,19.59,19.63,126600.0,15.2164,15.2552,15.2009,15.232,126600.0
2005-05-24 14:30:00,19.63,19.67,19.63,19.66,104000.0,15.232,15.263,15.232,15.2552,104000.0
2005-05-24 15:00:00,19.66,19.66,19.59,19.62,137600.0,15.2552,15.2552,15.2009,15.2242,137600.0
2005-05-24 15:30:00,19.61,19.67,19.61,19.61,161800.0,15.2164,15.263,15.2164,15.2164,161800.0
2005-05-25 09:30:00,19.7,19.78,19.66,19.7,173400.0,15.2863,15.3483,15.2552,15.2863,173400.0
2005-05-25 10:00:00,19.7,19.72,19.61,19.64,83600.0,15.2863,15.3018,15.2164,15.2397,83600.0
2005-05-25 10:30:00,19.63,19.64,19.59,19.63,80800.0,15.232,15.2397,15.2009,15.232,80800.0
2005-05-25 11:00:00,19.63,19.65,19.6,19.61,103200.0,15.232,15.2475,15.2087,15.2164,103200.0
2005-05-25 11:30:00,19.61,19.61,19.53,19.53,70600.0,15.2164,15.2164,15.1544,15.1544,70600.0
2005-05-25 12:00:00,19.53,19.54,19.46,19.54,61800.0,15.1544,15.1621,15.1,15.1621,61800.0
2005-05-25 12:30:00,19.54,19.56,19.53,19.53,22000.0,15.1621,15.1776,15.1544,15.1544,22000.0
2005-05-25 13:00:00,19.53,19.57,19.53,19.55,51400.0,15.1544,15.1854,15.1544,15.1699,51400.0
2005-05-25 13:30:00,19.55,19.57,19.55,19.57,67000.0,15.1699,15.1854,15.1699,15.1854,67000.0
2005-05-25 14:00:00,19.56,19.59,19.56,19.59,51800.0,15.1776,15.2009,15.1776,15.2009,51800.0
2005-05-25 14:30:00,19.59,19.66,19.57,19.61,57000.0,15.2009,15.2552,15.1854,15.2164,57000.0
2005-05-25 15:00:00,19.61,19.62,19.58,19.59,68600.0,15.2164,15.2242,15.1932,15.2009,68600.0
2005-05-25 15:30:00,19.58,19.63,19.58,19.59,108600.0,15.1932,15.232,15.1932,15.2009,108600.0
2005-05-26 09:30:00,19.58,19.86,19.58,19.68,102000.0,15.1932,15.4104,15.1932,15.2708,102000.0
2005-05-26 10:00:00,19.68,19.75,19.68,19.73,54000.0,15.2708,15.3251,15.2708,15.3095,54000.0
2005-05-26 10:30:00,19.73,19.8,19.71,19.79,135000.0,15.3095,15.3639,15.294,15.3561,135000.0
2005-05-26 11:00:00,19.79,19.82,19.75,19.82,65600.0,15.3561,15.3794,15.3251,15.3794,65600.0
2005-05-26 11:30:00,19.82,19.83,19.77,19.79,91000.0,15.3794,15.3871,15.3406,15.3561,91000.0
2005-05-26 12:00:00,19.78,19.79,19.74,19.75,75800.0,15.3483,15.3561,15.3173,15.3251,75800.0
2005-05-26 12:30:00,19.74,19.8,19.71,19.73,68400.0,15.3173,15.3639,15.294,15.3095,68400.0
2005-05-26 13:00:00,19.73,19.79,19.73,19.76,77600.0,15.3095,15.3561,15.3095,15.3328,77600.0
2005-05-26 13:30:00,19.77,19.79,19.75,19.76,74400.0,15.3406,15.3561,15.3251,15.3328,74400.0
2005-05-26 14:00:00,19.77,19.85,19.75,19.85,80200.0,15.3406,15.4027,15.3251,15.4027,80200.0
2005-05-26 14:30:00,19.85,19.85,19.79,19.82,111000.0,15.4027,15.4027,15.3561,15.3794,111000.0
2005-05-26 15:00:00,19.83,19.87,19.79,19.84,107400.0,15.3871,15.4182,15.3561,15.3949,107400.0
2005-05-26 15:30:00,19.84,19.85,19.81,19.82,100800.0,15.3949,15.4027,15.3716,15.3794,100800.0
2005-05-27 09:30:00,19.77,19.79,19.68,19.73,101200.0,15.3406,15.3561,15.2708,15.3095,101200.0
2005-05-27 10:00:00,19.74,19.77,19.53,19.61,149400.0,15.3173,15.3406,15.1544,15.2164,149400.0
2005-05-27 10:30:00,19.63,19.7,19.61,19.68,66600.0,15.232,15.2863,15.2164,15.2708,66600.0
2005-05-27 11:00:00,19.67,19.7,19.6,19.68,71400.0,15.263,15.2863,15.2087,15.2708,71400.0
2005-05-27 11:30:00,19.68,19.7,19.64,19.68,36000.0,15.2708,15.2863,15.2397,15.2708,36000.0
2005-05-27 12:00:00,19.68,19.71,19.65,19.7,64000.0,15.2708,15.294,15.2475,15.2863,64000.0
2005-05-27 12:30:00,19.7,19.7,19.64,19.65,20000.0,15.2863,15.2863,15.2397,15.2475,20000.0
2005-05-27 13:00:00,19.65,19.72,19.63,19.71,34400.0,15.2475,15.3018,15.232,15.294,34400.0
2005-05-27 13:30:00,19.72,19.72,19.7,19.71,37400.0,15.3018,15.3018,15.2863,15.294,37400.0
2005-05-27 14:00:00,19.71,19.71,19.67,19.67,30600.0,15.294,15.294,15.263,15.263,30600.0
2005-05-27 14:30:00,19.68,19.72,19.66,19.7,46600.0,15.2708,15.3018,15.2552,15.2863,46600.0
2005-05-27 15:00:00,19.7,19.72,19.68,19.69,37400.0,15.2863,15.3018,15.2708,15.2785,37400.0
2005-05-27 15:30:00,19.7,19.72,19.67,19.71,50400.0,15.2863,15.3018,15.263,15.294,50400.0
2005-05-31 09:30:00,19.71,19.75,19.67,19.68,132600.0,15.294,15.3251,15.263,15.2708,132600.0
2005-05-31 10:00:00,19.66,19.73,19.57,19.62,92000.0,15.2552,15.3095,15.1854,15.2242,92000.0
2005-05-31 10:30:00,19.61,19.61,19.52,19.57,78000.0,15.2164,15.2164,15.1466,15.1854,78000.0
2005-05-31 11:00:00,19.55,19.57,19.46,19.56,97800.0,15.1699,15.1854,15.1,15.1776,97800.0
2005-05-31 11:30:00,19.56,19.56,19.47,19.5,97000.0,15.1776,15.1776,15.1078,15.1311,97000.0
2005-05-31 12:00:00,19.5,19.5,19.48,19.5,50600.0,15.1311,15.1311,15.1156,15.1311,50600.0
2005-05-31 12:30:00,19.5,19.52,19.49,19.5,77000.0,15.1311,15.1466,15.1233,15.1311,77000.0
2005-05-31 13:00:00,19.5,19.52,19.49,19.5,46200.0,15.1311,15.1466,15.1233,15.1311,46200.0
2005-05-31 13:30:00,19.5,19.53,19.49,19.51,64400.0,15.1311,15.1544,15.1233,15.1388,64400.0
2005-05-31 14:00:00,19.5,19.59,19.5,19.55,92600.0,15.1311,15.2009,15.1311,15.1699,92600.0
2005-05-31 14:30:00,19.55,19.63,19.54,19.63,87800.0,15.1699,15.232,15.1621,15.232,87800.0
2005-05-31 15:00:00,19.61,19.65,19.53,19.6,138200.0,15.2164,15.2475,15.1544,15.2087,138200.0
2005-05-31 15:30:00,19.61,19.63,19.53,19.55,138000.0,15.2164,15.232,15.1544,15.1699,138000.0
2005-06-01 09:30:00,19.52,19.65,19.52,19.64,78000.0,15.1466,15.2475,15.1466,15.2397,78000.0
2005-06-01 10:00:00,19.64,19.93,19.64,19.88,128400.0,15.2397,15.4647,15.2397,15.4259,128400.0
2005-06-01 10:30:00,19.89,19.94,19.75,19.86,95800.0,15.4337,15.4725,15.3251,15.4104,95800.0
2005-06-01 11:00:00,19.86,19.93,19.84,19.86,110600.0,15.4104,15.4647,15.3949,15.4104,110600.0
2005-06-01 11:30:00,19.86,19.86,19.81,19.82,75400.0,15.4104,15.4104,15.3716,15.3794,75400.0
2005-06-01 12:00:00,19.82,19.85,19.77,19.82,92600.0,15.3794,15.4027,15.3406,15.3794,92600.0
2005-06-01 12:30:00,19.82,19.87,19.82,19.86,88400.0,15.3794,15.4182,15.3794,15.4104,88400.0
2005-06-01 13:00:00,19.85,19.86,19.85,19.86,40800.0,15.4027,15.4104,15.4027,15.4104,40800.0
2005-06-01 13:30:00,19.86,19.87,19.85,19.87,53400.0,15.4104,15.4182,15.4027,15.4182,53400.0
2005-06-01 14:00:00,19.87,19.88,19.84,19.84,66000.0,15.4182,15.4259,15.3949,15.3949,66000.0
2005-06-01 14:30:00,19.84,19.85,19.77,19.79,88000.0,15.3949,15.4027,15.3406,15.3561,88000.0
2005-06-01 15:00:00,19.79,19.86,19.79,19.86,97000.0,15.3561,15.4104,15.3561,15.4104,97000.0
2005-06-01 15:30:00,19.85,19.92,19.85,19.91,89800.0,15.4027,15.457,15.4027,15.4492,89800.0
2005-06-02 09:30:00,19.85,19.88,19.75,19.78,210800.0,15.4027,15.4259,15.3251,15.3483,210800.0
2005-06-02 10:00:00,19.79,19.79,19.72,19.77,191800.0,15.3561,15.3561,15.3018,15.3406,191800.0
2005-06-02 10:30:00,19.77,19.82,19.75,19.79,136800.0,15.3406,15.3794,15.3251,15.3561,136800.0
2005-06-02 11:00:00,19.79,19.81,19.75,19.81,114400.0,15.3561,15.3716,15.3251,15.3716,114400.0
2005-06-02 11:30:00,19.81,19.83,19.8,19.81,63000.0,15.3716,15.3871,15.3639,15.3716,63000.0
2005-06-02 12:00:00,19.82,19.84,19.8,19.81,84200.0,15.3794,15.3949,15.3639,15.3716,84200.0
2005-06-02 12:30:00,19.81,19.84,19.8,19.8,32200.0,15.3716,15.3949,15.3639,15.3639,32200.0
2005-06-02 13:00:00,19.81,19.83,19.79,19.82,56000.0,15.3716,15.3871,15.3561,15.3794,56000.0
2005-06-02 13:30:00,19.81,19.83,19.78,19.78,66800.0,15.3716,15.3871,15.3483,15.3483,66800.0
2005-06-02 14:00:00,19.78,19.79,19.75,19.75,78200.0,15.3483,15.3561,15.3251,15.3251,78200.0
2005-06-02 14:30:00,19.75,19.83,19.74,19.83,164400.0,15.3251,15.3871,15.3173,15.3871,164400.0
2005-06-02 15:00:00,19.82,19.85,19.8,19.82,119000.0,15.3794,15.4027,15.3639,15.3794,119000.0
2005-06-02 15:30:00,19.81,19.82,19.78,19.8,165800.0,15.3716,15.3794,15.3483,15.3639,165800.0
2005-06-03 09:30:00,19.78,19.86,19.78,19.81,49400.0,15.3483,15.4104,15.3483,15.3716,49400.0
2005-06-03 10:00:00,19.81,19.85,19.79,19.85,70600.0,15.3716,15.4027,15.3561,15.4027,70600.0
2005-06-03 10:30:00,19.85,19.86,19.81,19.84,55600.0,15.4027,15.4104,15.3716,15.3949,55600.0
2005-06-03 11:00:00,19.84,19.9,19.84,19.89,87000.0,15.3949,15.4415,15.3949,15.4337,87000.0
2005-06-03 11:30:00,19.89,19.92,19.86,19.88,101800.0,15.4337,15.457,15.4104,15.4259,101800.0
2005-06-03 12:00:00,19.88,19.91,19.78,19.78,135600.0,15.4259,15.4492,15.3483,15.3483,135600.0
2005-06-03 12:30:00,19.78,19.79,19.72,19.73,117600.0,15.3483,15.3561,15.3018,15.3095,117600.0
2005-06-03 13:00:00,19.73,19.74,19.71,19.73,72600.0,15.3095,15.3173,15.294,15.3095,72600.0
2005-06-03 13:30:00,19.73,19.74,19.72,19.74,152400.0,15.3095,15.3173,15.3018,15.3173,152400.0
2005-06-03 14:00:00,19.73,19.77,19.71,19.75,115400.0,15.3095,15.3406,15.294,15.3251,115400.0
2005-06-03 14:30:00,19.75,19.78,19.73,19.74,58800.0,15.3251,15.3483,15.3095,15.3173,58800.0
2005-06-03 15:00:00,19.74,19.74,19.71,19.72,73800.0,15.3173,15.3173,15.294,15.3018,73800.0
2005-06-03 15:30:00,19.73,19.75,19.7,19.7,163400.0,15.3095,15.3251,15.2863,15.2863,163400.0
2005-06-06 09:30:00,19.73,19.74,19.5,19.56,92800.0,15.3095,15.3173,15.1311,15.1776,92800.0
2005-06-06 10:00:00,19.56,19.68,19.53,19.59,196400.0,15.1776,15.2708,15.1544,15.2009,196400.0
2005-06-06 10:30:00,19.6,19.64,19.6,19.61,137400.0,15.2087,15.2397,15.2087,15.2164,137400.0
2005-06-06 11:00:00,19.61,19.62,19.58,19.59,139600.0,15.2164,15.2242,15.1932,15.2009,139600.0
2005-06-06 11:30:00,19.59,19.61,19.58,19.6,37800.0,15.2009,15.2164,15.1932,15.2087,37800.0
2005-06-06 12:00:00,19.6,19.65,19.6,19.61,41400.0,15.2087,15.2475,15.2087,15.2164,41400.0
2005-06-06 12:30:00,19.61,19.65,19.6,19.61,26000.0,15.2164,15.2475,15.2087,15.2164,26000.0
2005-06-06 13:00:00,19.61,19.64,19.6,19.63,29800.0,15.2164,15.2397,15.2087,15.232,29800.0
2005-06-06 13:30:00,19.64,19.66,19.61,19.64,32000.0,15.2397,15.2552,15.2164,15.2397,32000.0
2005-06-06 14:00:00,19.64,19.69,19.62,19.64,60000.0,15.2397,15.2785,15.2242,15.2397,60000.0
2005-06-06 14:30:00,19.64,19.65,19.61,19.64,39800.0,15.2397,15.2475,15.2164,15.2397,39800.0
2005-06-06 15:00:00,19.65,19.71,19.63,19.68,53600.0,15.2475,15.294,15.232,15.2708,53600.0
2005-06-06 15:30:00,19.68,19.77,19.68,19.75,74200.0,15.2708,15.3406,15.2708,15.3251,74200.0
2005-06-07 09:30:00,19.93,20.0,19.76,19.93,92400.0,15.4647,15.5191,15.3328,15.4647,92400.0
2005-06-07 10:00:00,19.92,19.92,19.86,19.88,113800.0,15.457,15.457,15.4104,15.4259,113800.0
2005-06-07 10:30:00,19.88,19.88,19.8,19.81,94600.0,15.4259,15.4259,15.3639,15.3716,94600.0
2005-06-07 11:00:00,19.82,19.86,19.79,19.85,110800.0,15.3794,15.4104,15.3561,15.4027,110800.0
2005-06-07 11:30:00,19.85,19.86,19.8,19.82,76600.0,15.4027,15.4104,15.3639,15.3794,76600.0
2005-06-07 12:00:00,19.82,19.82,19.78,19.78,53800.0,15.3794,15.3794,15.3483,15.3483,53800.0
2005-06-07 12:30:00,19.78,19.83,19.78,19.83,70400.0,15.3483,15.3871,15.3483,15.3871,70400.0
2005-06-07 13:00:00,19.82,19.83,19.77,19.78,64400.0,15.3794,15.3871,15.3406,15.3483,64400.0
2005-06-07 13:30:00,19.78,19.8,19.71,19.72,79000.0,15.3483,15.3639,15.294,15.3018,79000.0
2005-06-07 14:00:00,19.72,19.72,19.62,19.63,79600.0,15.3018,15.3018,15.2242,15.232,79600.0
2005-06-07 14:30:00,19.63,19.75,19.63,19.7,127000.0,15.232,15.3251,15.232,15.2863,127000.0
2005-06-07 15:00:00,19.68,19.7,19.67,19.68,109600.0,15.2708,15.2863,15.263,15.2708,109600.0
2005-06-07 15:30:00,19.68,19.73,19.66,19.68,202800.0,15.2708,15.3095,15.2552,15.2708,202800.0
2005-06-08 09:30:00,19.88,19.9,19.75,19.84,406400.0,15.4259,15.4415,15.3251,15.3949,406400.0
2005-06-08 10:00:00,19.85,20.1,19.83,20.09,163800.0,15.4027,15.5967,15.3871,15.5889,163800.0
2005-06-08 10:30:00,20.08,20.09,19.99,20.05,175000.0,15.5811,15.5889,15.5113,15.5579,175000.0
2005-06-08 11:00:00,20.05,20.12,20.03,20.1,121600.0,15.5579,15.6122,15.5423,15.5967,121600.0
2005-06-08 11:30:00,20.1,20.1,20.05,20.06,67800.0,15.5967,15.5967,15.5579,15.5656,67800.0
2005-06-08 12:00:00,20.06,20.06,20.0,20.02,67000.0,15.5656,15.5656,15.5191,15.5346,67000.0
2005-06-08 12:30:00,20.03,20.03,19.99,19.99,28800.0,15.5423,15.5423,15.5113,15.5113,28800.0
2005-06-08 13:00:00,20.0,20.0,19.93,20.0,44000.0,15.5191,15.5191,15.4647,15.5191,44000.0
2005-06-08 13:30:00,20.0,20.06,19.99,20.06,104800.0,15.5191,15.5656,15.5113,15.5656,104800.0
2005-06-08 14:00:00,20.06,20.06,20.01,20.02,166800.0,15.5656,15.5656,15.5268,15.5346,166800.0
2005-06-08 14:30:00,20.03,20.06,20.0,20.0,97200.0,15.5423,15.5656,15.5191,15.5191,97200.0
2005-06-08 15:00:00,20.0,20.0,19.94,19.95,81600.0,15.5191,15.5191,15.4725,15.4803,81600.0
2005-06-08 15:30:00,19.95,20.0,19.92,19.97,105400.0,15.4803,15.5191,15.457,15.4958,105400.0
2005-06-09 09:30:00,19.89,19.89,19.67,19.8,131600.0,15.4337,15.4337,15.263,15.3639,131600.0
2005-06-09 10:00:00,19.8,19.82,19.71,19.74,77400.0,15.3639,15.3794,15.294,15.3173,77400.0
2005-06-09 10:30:00,19.74,19.76,19.73,19.76,91200.0,15.3173,15.3328,15.3095,15.3328,91200.0
2005-06-09 11:00:00,19.76,19.76,19.58,19.63,110200.0,15.3328,15.3328,15.1932,15.232,110200.0
2005-06-09 11:30:00,19.63,19.67,19.63,19.66,64000.0,15.232,15.263,15.232,15.2552,64000.0
2005-06-09 12:00:00,19.66,19.68,19.57,19.63,192800.0,15.2552,15.2708,15.1854,15.232,192800.0
2005-06-09 12:30:00,19.61,19.63,19.6,19.61,137200.0,15.2164,15.232,15.2087,15.2164,137200.0
2005-06-09 13:00:00,19.61,19.63,19.6,19.61,74600.0,15.2164,15.232,15.2087,15.2164,74600.0
2005-06-09 13:30:00,19.61,19.62,19.56,19.62,49000.0,15.2164,15.2242,15.1776,15.2242,49000.0
2005-06-09 14:00:00,19.62,19.65,19.58,19.61,34800.0,15.2242,15.2475,15.1932,15.2164,34800.0
2005-06-09 14:30:00,19.6,19.66,19.56,19.57,57600.0,15.2087,15.2552,15.1776,15.1854,57600.0
2005-06-09 15:00:00,19.58,19.58,19.53,19.57,67600.0,15.1932,15.1932,15.1544,15.1854,67600.0
2005-06-09 15:30:00,19.57,19.57,19.54,19.55,129800.0,15.1854,15.1854,15.1621,15.1699,129800.0
2005-06-10 09:30:00,19.59,19.88,19.59,19.75,139000.0,15.2009,15.4259,15.2009,15.3251,139000.0
2005-06-10 10:00:00,19.79,19.82,19.75,19.75,70200.0,15.3561,15.3794,15.3251,15.3251,70200.0
2005-06-10 10:30:00,19.75,19.79,19.62,19.62,76200.0,15.3251,15.3561,15.2242,15.2242,76200.0
2005-06-10 11:00:00,19.63,19.75,19.63,19.68,58600.0,15.232,15.3251,15.232,15.2708,58600.0
2005-06-10 11:30:00,19.68,19.68,19.5,19.5,85800.0,15.2708,15.2708,15.1311,15.1311,85800.0
2005-06-10 12:00:00,19.5,19.55,19.47,19.55,100000.0,15.1311,15.1699,15.1078,15.1699,100000.0
2005-06-10 12:30:00,19.55,19.62,19.55,19.61,45400.0,15.1699,15.2242,15.1699,15.2164,45400.0
2005-06-10 13:00:00,19.63,19.65,19.6,19.63,38400.0,15.232,15.2475,15.2087,15.232,38400.0
2005-06-10 13:30:00,19.64,19.7,19.63,19.68,52000.0,15.2397,15.2863,15.232,15.2708,52000.0
2005-06-10 14:00:00,19.68,19.73,19.67,19.67,30000.0,15.2708,15.3095,15.263,15.263,30000.0
2005-06-10 14:30:00,19.66,19.68,19.64,19.66,22200.0,15.2552,15.2708,15.2397,15.2552,22200.0
2005-06-10 15:00:00,19.66,19.7,19.65,19.7,74600.0,15.2552,15.2863,15.2475,15.2863,74600.0
2005-06-10 15:30:00,19.69,19.72,19.68,19.7,65000.0,15.2785,15.3018,15.2708,15.2863,65000.0
2005-06-13 09:30:00,19.65,19.74,19.55,19.58,86800.0,15.2475,15.3173,15.1699,15.1932,86800.0
2005-06-13 10:00:00,19.58,19.63,19.53,19.55,40600.0,15.1932,15.232,15.1544,15.1699,40600.0
2005-06-13 10:30:00,19.57,19.67,19.57,19.65,35600.0,15.1854,15.263,15.1854,15.2475,35600.0
2005-06-13 11:00:00,19.65,19.7,19.65,19.65,64200.0,15.2475,15.2863,15.2475,15.2475,64200.0
2005-06-13 11:30:00,19.66,19.67,19.64,19.65,38400.0,15.2552,15.263,15.2397,15.2475,38400.0
2005-06-13 12:00:00,19.65,19.65,19.6,19.62,26400.0,15.2475,15.2475,15.2087,15.2242,26400.0
2005-06-13 12:30:00,19.63,19.66,19.58,19.65,31200.0,15.232,15.2552,15.1932,15.2475,31200.0
2005-06-13 13:00:00,19.65,19.65,19.61,19.61,26600.0,15.2475,15.2475,15.2164,15.2164,26600.0
2005-06-13 13:30:00,19.6,19.64,19.6,19.63,31200.0,15.2087,15.2397,15.2087,15.232,31200.0
2005-06-13 14:00:00,19.62,19.66,19.58,19.61,30000.0,15.2242,15.2552,15.1932,15.2164,30000.0
2005-06-13 14:30:00,19.61,19.68,19.6,19.66,88800.0,15.2164,15.2708,15.2087,15.2552,88800.0
2005-06-13 15:00:00,19.66,19.68,19.61,19.64,97000.0,15.2552,15.2708,15.2164,15.2397,97000.0
2005-06-13 15:30:00,19.63,19.67,19.63,19.63,104800.0,15.232,15.263,15.232,15.232,104800.0
2005-06-14 09:30:00,19.61,19.69,19.59,19.68,103200.0,15.2164,15.2785,15.2009,15.2708,103200.0
2005-06-14 10:00:00,19.68,19.7,19.63,19.66,66200.0,15.2708,15.2863,15.232,15.2552,66200.0
2005-06-14 10:30:00,19.65,19.7,19.64,19.64,512200.0,15.2475,15.2863,15.2397,15.2397,512200.0
2005-06-14 11:00:00,19.65,19.75,19.64,19.72,100000.0,15.2475,15.3251,15.2397,15.3018,100000.0
2005-06-14 11:30:00,19.73,19.79,19.72,19.78,72200.0,15.3095,15.3561,15.3018,15.3483,72200.0
2005-06-14 12:00:00,19.79,19.81,19.75,19.78,36200.0,15.3561,15.3716,15.3251,15.3483,36200.0
2005-06-14 12:30:00,19.78,19.79,19.77,19.77,27400.0,15.3483,15.3561,15.3406,15.3406,27400.0
2005-06-14 13:00:00,19.77,19.79,19.75,19.78,43800.0,15.3406,15.3561,15.3251,15.3483,43800.0
2005-06-14 13:30:00,19.78,19.81,19.77,19.81,98200.0,15.3483,15.3716,15.3406,15.3716,98200.0
2005-06-14 14:00:00,19.82,19.82,19.74,19.75,27600.0,15.3794,15.3794,15.3173,15.3251,27600.0
2005-06-14 14:30:00,19.75,19.76,19.75,19.75,64400.0,15.3251,15.3328,15.3251,15.3251,64400.0
2005-06-14 15:00:00,19.75,19.78,19.73,19.73,128200.0,15.3251,15.3483,15.3095,15.3095,128200.0
2005-06-14 15:30:00,19.73,19.74,19.72,19.73,131800.0,15.3095,15.3173,15.3018,15.3095,131800.0
2005-06-15 09:30:00,19.85,19.86,19.79,19.8,82600.0,15.4027,15.4104,15.3561,15.3639,82600.0
2005-06-15 10:00:00,19.79,19.79,19.67,19.7,61200.0,15.3561,15.3561,15.263,15.2863,61200.0
2005-06-15 10:30:00,19.7,19.72,19.65,19.69,108000.0,15.2863,15.3018,15.2475,15.2785,108000.0
2005-06-15 11:00:00,19.7,19.72,19.68,19.72,85400.0,15.2863,15.3018,15.2708,15.3018,85400.0
2005-06-15 11:30:00,19.73,19.75,19.68,19.69,65600.0,15.3095,15.3251,15.2708,15.2785,65600.0
2005-06-15 12:00:00,19.7,19.71,19.68,19.7,40600.0,15.2863,15.294,15.2708,15.2863,40600.0
2005-06-15 12:30:00,19.7,19.72,19.7,19.7,75400.0,15.2863,15.3018,15.2863,15.2863,75400.0
2005-06-15 13:00:00,19.7,19.71,19.68,19.68,34600.0,15.2863,15.294,15.2708,15.2708,34600.0
2005-06-15 13:30:00,19.68,19.72,19.67,19.71,109000.0,15.2708,15.3018,15.263,15.294,109000.0
2005-06-15 14:00:00,19.71,19.73,19.7,19.71,60800.0,15.294,15.3095,15.2863,15.294,60800.0
2005-06-15 14:30:00,19.71,19.76,19.7,19.72,78800.0,15.294,15.3328,15.2863,15.3018,78800.0
2005-06-15 15:00:00,19.72,19.81,19.72,19.81,64400.0,15.3018,15.3716,15.3018,15.3716,64400.0
2005-06-15 15:30:00,19.81,19.82,19.79,19.8,72400.0,15.3716,15.3794,15.3561,15.3639,72400.0
2005-06-16 09:30:00,19.75,19.75,19.65,19.68,58600.0,15.3251,15.3251,15.2475,15.2708,58600.0
2005-06-16 10:00:00,19.68,19.69,19.66,19.67,77800.0,15.2708,15.2785,15.2552,15.263,77800.0
2005-06-16 10:30:00,19.67,19.81,19.67,19.78,122000.0,15.263,15.3716,15.263,15.3483,122000.0
2005-06-16 11:00:00,19.77,19.88,19.77,19.85,92400.0,15.3406,15.4259,15.3406,15.4027,92400.0
2005-06-16 11:30:00,19.86,19.88,19.83,19.85,112800.0,15.4104,15.4259,15.3871,15.4027,112800.0
2005-06-16 12:00:00,19.85,19.85,19.8,19.83,68800.0,15.4027,15.4027,15.3639,15.3871,68800.0
2005-06-16 12:30:00,19.84,19.88,19.83,19.84,142800.0,15.3949,15.4259,15.3871,15.3949,142800.0
2005-06-16 13:00:00,19.84,19.86,19.81,19.84,83400.0,15.3949,15.4104,15.3716,15.3949,83400.0
2005-06-16 13:30:00,19.85,19.88,19.8,19.8,132400.0,15.4027,15.4259,15.3639,15.3639,132400.0
2005-06-16 14:00:00,19.8,19.83,19.8,19.82,49000.0,15.3639,15.3871,15.3639,15.3794,49000.0
2005-06-16 14:30:00,19.81,19.82,19.81,19.82,54600.0,15.3716,15.3794,15.3716,15.3794,54600.0
2005-06-16 15:00:00,19.82,19.85,19.82,19.83,155400.0,15.3794,15.4027,15.3794,15.3871,155400.0
2005-06-16 15:30:00,19.84,19.84,19.82,19.83,146400.0,15.3949,15.3949,15.3794,15.3871,146400.0
2005-06-17 09:30:00,19.85,19.88,19.77,19.8,130800.0,15.4027,15.4259,15.3406,15.3639,130800.0
2005-06-17 10:00:00,19.8,19.8,19.74,19.78,94400.0,15.3639,15.3639,15.3173,15.3483,94400.0
2005-06-17 10:30:00,19.77,19.8,19.74,19.76,107200.0,15.3406,15.3639,15.3173,15.3328,107200.0
2005-06-17 11:00:00,19.76,19.78,19.73,19.78,77800.0,15.3328,15.3483,15.3095,15.3483,77800.0
2005-06-17 11:30:00,19.75,19.76,19.72,19.75,77000.0,15.3251,15.3328,15.3018,15.3251,77000.0
2005-06-17 12:00:00,19.75,19.78,19.73,19.74,98600.0,15.3251,15.3483,15.3095,15.3173,98600.0
2005-06-17 12:30:00,19.74,19.74,19.72,19.73,29600.0,15.3173,15.3173,15.3018,15.3095,29600.0
2005-06-17 13:00:00,19.73,19.74,19.68,19.68,87400.0,15.3095,15.3173,15.2708,15.2708,87400.0
2005-06-17 13:30:00,19.68,19.71,19.67,19.68,132200.0,15.2708,15.294,15.263,15.2708,132200.0
2005-06-17 14:00:00,19.68,19.73,19.68,19.7,57400.0,15.2708,15.3095,15.2708,15.2863,57400.0
2005-06-17 14:30:00,19.69,19.69,19.65,19.65,83000.0,15.2785,15.2785,15.2475,15.2475,83000.0
2005-06-17 15:00:00,19.65,19.69,19.63,19.68,93000.0,15.2475,15.2785,15.232,15.2708,93000.0
2005-06-17 15:30:00,19.69,19.78,19.68,19.77,198800.0,15.2785,15.3483,15.2708,15.3406,198800.0
2005-06-20 09:30:00,19.73,19.85,19.7,19.78,53800.0,15.3095,15.4027,15.2863,15.3483,53800.0
2005-06-20 10:00:00,19.75,19.84,19.72,19.79,37200.0,15.3251,15.3949,15.3018,15.3561,37200.0
2005-06-20 10:30:00,19.79,19.84,19.73,19.76,76400.0,15.3561,15.3949,15.3095,15.3328,76400.0
2005-06-20 11:00:00,19.77,19.85,19.77,19.82,42400.0,15.3406,15.4027,15.3406,15.3794,42400.0
2005-06-20 11:30:00,19.81,19.84,19.79,19.8,29000.0,15.3716,15.3949,15.3561,15.3639,29000.0
2005-06-20 12:00:00,19.8,19.87,19.8,19.85,46200.0,15.3639,15.4182,15.3639,15.4027,46200.0
2005-06-20 12:30:00,19.85,19.86,19.79,19.79,38800.0,15.4027,15.4104,15.3561,15.3561,38800.0
2005-06-20 13:00:00,19.78,19.79,19.71,19.72,37000.0,15.3483,15.3561,15.294,15.3018,37000.0
2005-06-20 13:30:00,19.72,19.73,19.66,19.67,82200.0,15.3018,15.3095,15.2552,15.263,82200.0
2005-06-20 14:00:00,19.67,19.67,19.6,19.64,102200.0,15.263,15.263,15.2087,15.2397,102200.0
2005-06-20 14:30:00,19.64,19.66,19.61,19.66,161400.0,15.2397,15.2552,15.2164,15.2552,161400.0
2005-06-20 15:00:00,19.66,19.74,19.65,19.73,111400.0,15.2552,15.3173,15.2475,15.3095,111400.0
2005-06-20 15:30:00,19.73,19.76,19.61,19.63,197000.0,15.3095,15.3328,15.2164,15.232,197000.0
2005-06-21 09:30:00,19.65,19.7,19.6,19.64,103400.0,15.2475,15.2863,15.2087,15.2397,103400.0
2005-06-21 10:00:00,19.64,19.64,19.5,19.54,106600.0,15.2397,15.2397,15.1311,15.1621,106600.0
2005-06-21 10:30:00,19.53,19.54,19.48,19.52,119400.0,15.1544,15.1621,15.1156,15.1466,119400.0
2005-06-21 11:00:00,19.52,19.56,19.48,19.5,96600.0,15.1466,15.1776,15.1156,15.1311,96600.0
2005-06-21 11:30:00,19.5,19.54,19.49,19.49,64800.0,15.1311,15.1621,15.1233,15.1233,64800.0
2005-06-21 12:00:00,19.5,19.52,19.48,19.5,75600.0,15.1311,15.1466,15.1156,15.1311,75600.0
2005-06-21 12:30:00,19.5,19.58,19.49,19.56,84200.0,15.1311,15.1932,15.1233,15.1776,84200.0
2005-06-21 13:00:00,19.56,19.57,19.52,19.57,52200.0,15.1776,15.1854,15.1466,15.1854,52200.0
2005-06-21 13:30:00,19.57,19.6,19.57,19.6,56600.0,15.1854,15.2087,15.1854,15.2087,56600.0
2005-06-21 14:00:00,19.6,19.66,19.6,19.66,83200.0,15.2087,15.2552,15.2087,15.2552,83200.0
2005-06-21 14:30:00,19.66,19.67,19.53,19.57,158800.0,15.2552,15.263,15.1544,15.1854,158800.0
2005-06-21 15:00:00,19.58,19.64,19.56,19.62,107600.0,15.1932,15.2397,15.1776,15.2242,107600.0
2005-06-21 15:30:00,19.63,19.64,19.59,19.62,111600.0,15.232,15.2397,15.2009,15.2242,111600.0
2005-06-22 09:30:00,19.55,19.58,19.43,19.5,187200.0,15.1699,15.1932,15.0768,15.1311,187200.0
2005-06-22 10:00:00,19.49,19.5,19.46,19.49,130800.0,15.1233,15.1311,15.1,15.1233,130800.0
2005-06-22 10:30:00,19.48,19.53,19.42,19.42,209200.0,15.1156,15.1544,15.069,15.069,209200.0
2005-06-22 11:00:00,19.41,19.46,19.38,19.45,167600.0,15.0612,15.1,15.038,15.0923,167600.0
2005-06-22 11:30:00,19.45,19.49,19.44,19.46,201800.0,15.0923,15.1233,15.0845,15.1,201800.0
2005-06-22 12:00:00,19.46,19.48,19.46,19.46,138600.0,15.1,15.1156,15.1,15.1,138600.0
2005-06-22 12:30:00,19.46,19.48,19.44,19.47,170800.0,15.1,15.1156,15.0845,15.1078,170800.0
2005-06-22 13:00:00,19.47,19.47,19.43,19.44,73200.0,15.1078,15.1078,15.0768,15.0845,73200.0
2005-06-22 13:30:00,19.43,19.45,19.41,19.41,62800.0,15.0768,15.0923,15.0612,15.0612,62800.0
2005-06-22 14:00:00,19.41,19.41,19.33,19.37,417800.0,15.0612,15.0612,14.9992,15.0302,417800.0
2005-06-22 14:30:00,19.37,19.43,19.36,19.4,91600.0,15.0302,15.0768,15.0224,15.0535,91600.0
2005-06-22 15:00:00,19.4,19.42,19.37,19.4,125800.0,15.0535,15.069,15.0302,15.0535,125800.0
2005-06-22 15:30:00,19.4,19.42,19.39,19.4,170800.0,15.0535,15.069,15.0457,15.0535,170800.0
2005-06-23 09:30:00,19.34,19.34,19.16,19.24,261000.0,15.0069,15.0069,14.8673,14.9293,261000.0
2005-06-23 10:00:00,19.24,19.29,19.23,19.24,147000.0,14.9293,14.9681,14.9216,14.9293,147000.0
2005-06-23 10:30:00,19.23,19.27,19.14,19.15,234400.0,14.9216,14.9526,14.8517,14.8595,234400.0
2005-06-23 11:00:00,19.15,19.25,19.15,19.24,137000.0,14.8595,14.9371,14.8595,14.9293,137000.0
2005-06-23 11:30:00,19.24,19.25,19.23,19.25,175400.0,14.9293,14.9371,14.9216,14.9371,175400.0
2005-06-23 12:00:00,19.25,19.25,19.17,19.18,66400.0,14.9371,14.9371,14.875,14.8828,66400.0
2005-06-23 12:30:00,19.18,19.21,19.16,19.2,117800.0,14.8828,14.9061,14.8673,14.8983,117800.0
2005-06-23 13:00:00,19.2,19.22,19.18,19.21,87200.0,14.8983,14.9138,14.8828,14.9061,87200.0
2005-06-23 13:30:00,19.2,19.22,19.1,19.11,332800.0,14.8983,14.9138,14.8207,14.8285,332800.0
2005-06-23 14:00:00,19.11,19.14,19.1,19.13,173600.0,14.8285,14.8517,14.8207,14.844,173600.0
2005-06-23 14:30:00,19.13,19.17,19.12,19.15,183400.0,14.844,14.875,14.8362,14.8595,183400.0
2005-06-23 15:00:00,19.15,19.17,19.13,19.15,216200.0,14.8595,14.875,14.844,14.8595,216200.0
2005-06-23 15:30:00,19.15,19.25,19.13,19.25,269400.0,14.8595,14.9371,14.844,14.9371,269400.0
2005-06-24 09:30:00,19.36,19.36,19.2,19.23,159600.0,15.0224,15.0224,14.8983,14.9216,159600.0
2005-06-24 10:00:00,19.24,19.27,19.22,19.22,183400.0,14.9293,14.9526,14.9138,14.9138,183400.0
2005-06-24 10:30:00,19.23,19.34,19.23,19.31,208200.0,14.9216,15.0069,14.9216,14.9836,208200.0
2005-06-24 11:00:00,19.32,19.35,19.29,19.34,103400.0,14.9914,15.0147,14.9681,15.0069,103400.0
2005-06-24 11:30:00,19.34,19.36,19.32,19.34,130000.0,15.0069,15.0224,14.9914,15.0069,130000.0
2005-06-24 12:00:00,19.35,19.45,19.34,19.44,150600.0,15.0147,15.0923,15.0069,15.0845,150600.0
2005-06-24 12:30:00,19.45,19.52,19.45,19.49,297400.0,15.0923,15.1466,15.0923,15.1233,297400.0
2005-06-24 13:00:00,19.49,19.5,19.48,19.48,141600.0,15.1233,15.1311,15.1156,15.1156,141600.0
2005-06-24 13:30:00,19.48,19.5,19.48,19.48,180000.0,15.1156,15.1311,15.1156,15.1156,180000.0
2005-06-24 14:00:00,19.48,19.5,19.43,19.46,175600.0,15.1156,15.1311,15.0768,15.1,175600.0
2005-06-24 14:30:00,19.46,19.47,19.44,19.47,99400.0,15.1,15.1078,15.0845,15.1078,99400.0
2005-06-24 15:00:00,19.48,19.52,19.45,19.52,286400.0,15.1156,15.1466,15.0923,15.1466,286400.0
2005-06-24 15:30:00,19.52,19.52,19.47,19.47,552600.0,15.1466,15.1466,15.1078,15.1078,552600.0
2005-06-27 09:30:00,19.38,19.38,19.25,19.33,171600.0,15.038,15.038,14.9371,14.9992,171600.0
2005-06-27 10:00:00,19.33,19.38,19.33,19.35,151000.0,14.9992,15.038,14.9992,15.0147,151000.0
2005-06-27 10:30:00,19.36,19.43,19.35,19.41,110200.0,15.0224,15.0768,15.0147,15.0612,110200.0
2005-06-27 11:00:00,19.41,19.44,19.36,19.39,206200.0,15.0612,15.0845,15.0224,15.0457,206200.0
2005-06-27 11:30:00,19.39,19.41,19.27,19.34,196800.0,15.0457,15.0612,14.9526,15.0069,196800.0
2005-06-27 12:00:00,19.35,19.43,19.34,19.41,144600.0,15.0147,15.0768,15.0069,15.0612,144600.0
2005-06-27 12:30:00,19.41,19.42,19.36,19.37,79600.0,15.0612,15.069,15.0224,15.0302,79600.0
2005-06-27 13:00:00,19.37,19.4,19.35,19.38,74800.0,15.0302,15.0535,15.0147,15.038,74800.0
2005-06-27 13:30:00,19.38,19.43,19.37,19.38,138000.0,15.038,15.0768,15.0302,15.038,138000.0
2005-06-27 14:00:00,19.38,19.39,19.36,19.39,89400.0,15.038,15.0457,15.0224,15.0457,89400.0
2005-06-27 14:30:00,19.38,19.41,19.37,19.4,87600.0,15.038,15.0612,15.0302,15.0535,87600.0
2005-06-27 15:00:00,19.39,19.46,19.38,19.41,222800.0,15.0457,15.1,15.038,15.0612,222800.0
2005-06-27 15:30:00,19.41,19.49,19.41,19.43,217600.0,15.0612,15.1233,15.0612,15.0768,217600.0
2005-06-28 09:30:00,19.33,19.37,19.24,19.35,124000.0,14.9992,15.0302,14.9293,15.0147,124000.0
2005-06-28 10:00:00,19.36,19.41,19.32,19.32,274000.0,15.0224,15.0612,14.9914,14.9914,274000.0
2005-06-28 10:30:00,19.32,19.49,19.32,19.49,259400.0,14.9914,15.1233,14.9914,15.1233,259400.0
2005-06-28 11:00:00,19.5,19.53,19.43,19.43,242600.0,15.1311,15.1544,15.0768,15.0768,242600.0
2005-06-28 11:30:00,19.43,19.55,19.41,19.5,251000.0,15.0768,15.1699,15.0612,15.1311,251000.0
2005-06-28 12:00:00,19.5,19.5,19.48,19.5,124000.0,15.1311,15.1311,15.1156,15.1311,124000.0
2005-06-28 12:30:00,19.5,19.52,19.48,19.5,679000.0,15.1311,15.1466,15.1156,15.1311,679000.0
2005-06-28 13:00:00,19.5,19.53,19.5,19.5,80200.0,15.1311,15.1544,15.1311,15.1311,80200.0
2005-06-28 13:30:00,19.5,19.51,19.5,19.51,181000.0,15.1311,15.1388,15.1311,15.1388,181000.0
2005-06-28 14:00:00,19.5,19.51,19.5,19.5,182000.0,15.1311,15.1388,15.1311,15.1311,182000.0
2005-06-28 14:30:00,19.5,19.51,19.5,19.5,294600.0,15.1311,15.1388,15.1311,15.1311,294600.0
2005-06-28 15:00:00,19.5,19.51,19.49,19.5,210800.0,15.1311,15.1388,15.1233,15.1311,210800.0
2005-06-28 15:30:00,19.5,19.51,19.5,19.5,297400.0,15.1311,15.1388,15.1311,15.1311,297400.0
2005-06-29 09:30:00,19.5,19.5,19.35,19.4,204800.0,15.1311,15.1311,15.0147,15.0535,204800.0
2005-06-29 10:00:00,19.4,19.4,19.29,19.33,130800.0,15.0535,15.0535,14.9681,14.9992,130800.0
2005-06-29 10:30:00,19.34,19.41,19.29,19.34,153400.0,15.0069,15.0612,14.9681,15.0069,153400.0
2005-06-29 11:00:00,19.34,19.43,19.31,19.4,83800.0,15.0069,15.0768,14.9836,15.0535,83800.0
2005-06-29 11:30:00,19.4,19.46,19.4,19.45,75800.0,15.0535,15.1,15.0535,15.0923,75800.0
2005-06-29 12:00:00,19.45,19.5,19.45,19.49,114600.0,15.0923,15.1311,15.0923,15.1233,114600.0
2005-06-29 12:30:00,19.5,19.5,19.47,19.49,46000.0,15.1311,15.1311,15.1078,15.1233,46000.0
2005-06-29 13:00:00,19.49,19.5,19.38,19.42,168000.0,15.1233,15.1311,15.038,15.069,168000.0
2005-06-29 13:30:00,19.42,19.5,19.42,19.47,173400.0,15.069,15.1311,15.069,15.1078,173400.0
2005-06-29 14:00:00,19.46,19.48,19.45,19.46,44000.0,15.1,15.1156,15.0923,15.1,44000.0
2005-06-29 14:30:00,19.46,19.5,19.45,19.45,49000.0,15.1,15.1311,15.0923,15.0923,49000.0
2005-06-29 15:00:00,19.46,19.49,19.41,19.47,60200.0,15.1,15.1233,15.0612,15.1078,60200.0
2005-06-29 15:30:00,19.47,19.49,19.43,19.43,234600.0,15.1078,15.1233,15.0768,15.0768,234600.0
2005-06-30 09:30:00,19.42,19.49,19.36,19.42,172000.0,15.069,15.1233,15.0224,15.069,172000.0
2005-06-30 10:00:00,19.42,19.43,19.31,19.31,64400.0,15.069,15.0768,14.9836,14.9836,64400.0
2005-06-30 10:30:00,19.32,19.36,19.31,19.34,107000.0,14.9914,15.0224,14.9836,15.0069,107000.0
2005-06-30 11:00:00,19.35,19.41,19.33,19.36,47200.0,15.0147,15.0612,14.9992,15.0224,47200.0
2005-06-30 11:30:00,19.35,19.36,19.32,19.36,50400.0,15.0147,15.0224,14.9914,15.0224,50400.0
2005-06-30 12:00:00,19.36,19.42,19.36,19.4,124000.0,15.0224,15.069,15.0224,15.0535,124000.0
2005-06-30 12:30:00,19.4,19.5,19.4,19.48,433200.0,15.0535,15.1311,15.0535,15.1156,433200.0
2005-06-30 13:00:00,19.48,19.5,19.47,19.49,52600.0,15.1156,15.1311,15.1078,15.1233,52600.0
2005-06-30 13:30:00,19.49,19.53,19.48,19.52,93800.0,15.1233,15.1544,15.1156,15.1466,93800.0
2005-06-30 14:00:00,19.52,19.53,19.5,19.5,167800.0,15.1466,15.1544,15.1311,15.1311,167800.0
2005-06-30 14:30:00,19.51,19.58,19.51,19.57,577800.0,15.1388,15.1932,15.1388,15.1854,577800.0
2005-06-30 15:00:00,19.57,19.63,19.56,19.58,405200.0,15.1854,15.232,15.1776,15.1932,405200.0
2005-06-30 15:30:00,19.58,19.58,19.53,19.56,348800.0,15.1932,15.1932,15.1544,15.1776,348800.0
2005-07-01 09:30:00,19.55,19.6,19.5,19.5,303800.0,15.1699,15.2087,15.1311,15.1311,303800.0
2005-07-01 10:00:00,19.5,19.56,19.48,19.5,196400.0,15.1311,15.1776,15.1156,15.1311,196400.0
2005-07-01 10:30:00,19.51,19.53,19.35,19.4,141200.0,15.1388,15.1544,15.0147,15.0535,141200.0
2005-07-01 11:00:00,19.39,19.39,19.27,19.28,133000.0,15.0457,15.0457,14.9526,14.9604,133000.0
2005-07-01 11:30:00,19.28,19.29,19.15,19.15,96400.0,14.9604,14.9681,14.8595,14.8595,96400.0
2005-07-01 12:00:00,19.15,19.18,19.12,19.13,140800.0,14.8595,14.8828,14.8362,14.844,140800.0
2005-07-01 12:30:00,19.13,19.21,19.13,19.14,153600.0,14.844,14.9061,14.844,14.8517,153600.0
2005-07-01 13:00:00,19.14,19.33,19.14,19.32,158400.0,14.8517,14.9992,14.8517,14.9914,158400.0
2005-07-01 13:30:00,19.32,19.34,19.28,19.32,195000.0,14.9914,15.0069,14.9604,14.9914,195000.0
2005-07-01 14:00:00,19.33,19.35,19.3,19.3,235600.0,14.9992,15.0147,14.9759,14.9759,235600.0
2005-07-01 14:30:00,19.3,19.34,19.28,19.3,258800.0,14.9759,15.0069,14.9604,14.9759,258800.0
2005-07-01 15:00:00,19.3,19.34,19.26,19.33,264800.0,14.9759,15.0069,14.9449,14.9992,264800.0
2005-07-01 15:30:00,19.34,19.34,19.21,19.25,309600.0,15.0069,15.0069,14.9061,14.9371,309600.0
2005-07-05 09:30:00,19.33,19.33,19.2,19.21,218000.0,14.9992,14.9992,14.8983,14.9061,218000.0
2005-07-05 10:00:00,19.2,19.26,19.19,19.23,100400.0,14.8983,14.9449,14.8905,14.9216,100400.0
2005-07-05 10:30:00,19.23,19.28,19.18,19.23,132200.0,14.9216,14.9604,14.8828,14.9216,132200.0
2005-07-05 11:00:00,19.24,19.26,19.23,19.24,233400.0,14.9293,14.9449,14.9216,14.9293,233400.0
2005-07-05 11:30:00,19.24,19.38,19.23,19.34,123800.0,14.9293,15.038,14.9216,15.0069,123800.0
2005-07-05 12:00:00,19.34,19.34,19.31,19.33,54400.0,15.0069,15.0069,14.9836,14.9992,54400.0
2005-07-05 12:30:00,19.33,19.34,19.31,19.32,153200.0,14.9992,15.0069,14.9836,14.9914,153200.0
2005-07-05 13:00:00,19.33,19.33,19.3,19.31,102000.0,14.9992,14.9992,14.9759,14.9836,102000.0
2005-07-05 13:30:00,19.3,19.33,19.29,19.29,158000.0,14.9759,14.9992,14.9681,14.9681,158000.0
2005-07-05 14:00:00,19.29,19.33,19.28,19.31,219600.0,14.9681,14.9992,14.9604,14.9836,219600.0
2005-07-05 14:30:00,19.31,19.34,19.27,19.34,119000.0,14.9836,15.0069,14.9526,15.0069,119000.0
2005-07-05 15:00:00,19.34,19.36,19.32,19.33,184800.0,15.0069,15.0224,14.9914,14.9992,184800.0
2005-07-05 15:30:00,19.33,19.41,19.33,19.4,229000.0,14.9992,15.0612,14.9992,15.0535,229000.0
2005-07-06 09:30:00,19.38,19.42,19.29,19.36,121800.0,15.038,15.069,14.9681,15.0224,121800.0
2005-07-06 10:00:00,19.35,19.43,19.35,19.38,76400.0,15.0147,15.0768,15.0147,15.038,76400.0
2005-07-06 10:30:00,19.38,19.41,19.35,19.39,85200.0,15.038,15.0612,15.0147,15.0457,85200.0
2005-07-06 11:00:00,19.39,19.5,19.39,19.47,227400.0,15.0457,15.1311,15.0457,15.1078,227400.0
2005-07-06 11:30:00,19.47,19.55,19.47,19.54,178800.0,15.1078,15.1699,15.1078,15.1621,178800.0
2005-07-06 12:00:00,19.55,19.56,19.46,19.49,129200.0,15.1699,15.1776,15.1,15.1233,129200.0
2005-07-06 12:30:00,19.5,19.5,19.43,19.46,66400.0,15.1311,15.1311,15.0768,15.1,66400.0
2005-07-06 13:00:00,19.46,19.5,19.43,19.48,78200.0,15.1,15.1311,15.0768,15.1156,78200.0
2005-07-06 13:30:00,19.49,19.52,19.42,19.45,59600.0,15.1233,15.1466,15.069,15.0923,59600.0
2005-07-06 14:00:00,19.45,19.45,19.39,19.41,83400.0,15.0923,15.0923,15.0457,15.0612,83400.0
2005-07-06 14:30:00,19.39,19.41,19.32,19.36,121600.0,15.0457,15.0612,14.9914,15.0224,121600.0
2005-07-06 15:00:00,19.36,19.47,19.36,19.43,145600.0,15.0224,15.1078,15.0224,15.0768,145600.0
2005-07-06 15:30:00,19.43,19.46,19.33,19.34,176800.0,15.0768,15.1,14.9992,15.0069,176800.0
2005-07-07 09:30:00,19.25,19.27,19.02,19.02,156800.0,14.9371,14.9526,14.7586,14.7586,156800.0
2005-07-07 10:00:00,19.03,19.05,18.96,18.97,561800.0,14.7664,14.7819,14.7121,14.7198,561800.0
2005-07-07 10:30:00,18.98,19.02,18.94,18.96,201200.0,14.7276,14.7586,14.6965,14.7121,201200.0
2005-07-07 11:00:00,18.96,19.04,18.93,18.98,140600.0,14.7121,14.7741,14.6888,14.7276,140600.0
2005-07-07 11:30:00,18.99,19.03,18.98,19.0,217800.0,14.7353,14.7664,14.7276,14.7431,217800.0
2005-07-07 12:00:00,19.0,19.03,18.98,18.98,205200.0,14.7431,14.7664,14.7276,14.7276,205200.0
2005-07-07 12:30:00,18.99,18.99,18.94,18.97,72800.0,14.7353,14.7353,14.6965,14.7198,72800.0
2005-07-07 13:00:00,18.96,19.02,18.96,19.0,176200.0,14.7121,14.7586,14.7121,14.7431,176200.0
2005-07-07 13:30:00,19.0,19.02,19.0,19.0,91600.0,14.7431,14.7586,14.7431,14.7431,91600.0
2005-07-07 14:00:00,19.0,19.02,18.97,18.99,490400.0,14.7431,14.7586,14.7198,14.7353,490400.0
2005-07-07 14:30:00,18.99,19.0,18.96,18.98,114000.0,14.7353,14.7431,14.7121,14.7276,114000.0
2005-07-07 15:00:00,18.98,19.0,18.98,18.99,158200.0,14.7276,14.7431,14.7276,14.7353,158200.0
2005-07-07 15:30:00,18.99,19.0,18.97,18.98,189600.0,14.7353,14.7431,14.7198,14.7276,189600.0
2005-07-08 09:30:00,18.93,19.0,18.93,18.96,82200.0,14.6888,14.7431,14.6888,14.7121,82200.0
2005-07-08 10:00:00,18.97,18.97,18.81,18.84,173800.0,14.7198,14.7198,14.5957,14.619,173800.0
2005-07-08 10:30:00,18.83,18.98,18.83,18.95,115800.0,14.6112,14.7276,14.6112,14.7043,115800.0
2005-07-08 11:00:00,18.94,18.95,18.89,18.92,234800.0,14.6965,14.7043,14.6577,14.681,234800.0
2005-07-08 11:30:00,18.92,18.93,18.9,18.92,200400.0,14.681,14.6888,14.6655,14.681,200400.0
2005-07-08 12:00:00,18.92,18.93,18.9,18.92,228400.0,14.681,14.6888,14.6655,14.681,228400.0
2005-07-08 12:30:00,18.92,18.96,18.92,18.94,174200.0,14.681,14.7121,14.681,14.6965,174200.0
2005-07-08 13:00:00,18.93,18.98,18.93,18.97,294800.0,14.6888,14.7276,14.6888,14.7198,294800.0
2005-07-08 13:30:00,18.96,18.97,18.89,18.9,197200.0,14.7121,14.7198,14.6577,14.6655,197200.0
2005-07-08 14:00:00,18.9,18.94,18.9,18.93,193600.0,14.6655,14.6965,14.6655,14.6888,193600.0
2005-07-08 14:30:00,18.93,18.97,18.9,18.95,145400.0,14.6888,14.7198,14.6655,14.7043,145400.0
2005-07-08 15:00:00,18.95,18.98,18.94,18.96,443800.0,14.7043,14.7276,14.6965,14.7121,443800.0
2005-07-08 15:30:00,18.97,19.0,18.95,18.97,917000.0,14.7198,14.7431,14.7043,14.7198,917000.0
2005-07-11 09:30:00,18.93,19.08,18.93,18.97,114600.0,14.6888,14.8052,14.6888,14.7198,114600.0
2005-07-11 10:00:00,18.97,19.02,18.97,19.02,53200.0,14.7198,14.7586,14.7198,14.7586,53200.0
2005-07-11 10:30:00,19.02,19.05,19.01,19.03,72800.0,14.7586,14.7819,14.7509,14.7664,72800.0
2005-07-11 11:00:00,19.03,19.1,19.0,19.09,140200.0,14.7664,14.8207,14.7431,14.8129,140200.0
2005-07-11 11:30:00,19.09,19.09,19.05,19.06,73800.0,14.8129,14.8129,14.7819,14.7897,73800.0
2005-07-11 12:00:00,19.06,19.08,19.04,19.05,75000.0,14.7897,14.8052,14.7741,14.7819,75000.0
2005-07-11 12:30:00,19.06,19.08,19.05,19.05,27000.0,14.7897,14.8052,14.7819,14.7819,27000.0
2005-07-11 13:00:00,19.05,19.08,19.02,19.07,62800.0,14.7819,14.8052,14.7586,14.7974,62800.0
2005-07-11 13:30:00,19.07,19.09,19.07,19.08,33400.0,14.7974,14.8129,14.7974,14.8052,33400.0
2005-07-11 14:00:00,19.08,19.11,19.08,19.09,35200.0,14.8052,14.8285,14.8052,14.8129,35200.0
2005-07-11 14:30:00,19.09,19.12,19.08,19.11,76200.0,14.8129,14.8362,14.8052,14.8285,76200.0
2005-07-11 15:00:00,19.12,19.13,19.09,19.11,110200.0,14.8362,14.844,14.8129,14.8285,110200.0
2005-07-11 15:30:00,19.12,19.13,19.05,19.08,115600.0,14.8362,14.844,14.7819,14.8052,115600.0
2005-07-12 09:30:00,19.1,19.27,19.1,19.21,236600.0,14.8207,14.9526,14.8207,14.9061,236600.0
2005-07-12 10:00:00,19.19,19.23,19.15,19.22,105200.0,14.8905,14.9216,14.8595,14.9138,105200.0
2005-07-12 10:30:00,19.23,19.29,19.22,19.23,150400.0,14.9216,14.9681,14.9138,14.9216,150400.0
2005-07-12 11:00:00,19.23,19.27,19.21,19.25,95200.0,14.9216,14.9526,14.9061,14.9371,95200.0
2005-07-12 11:30:00,19.25,19.27,19.23,19.25,86000.0,14.9371,14.9526,14.9216,14.9371,86000.0
2005-07-12 12:00:00,19.25,19.28,19.25,19.25,82600.0,14.9371,14.9604,14.9371,14.9371,82600.0
2005-07-12 12:30:00,19.25,19.25,19.23,19.24,36400.0,14.9371,14.9371,14.9216,14.9293,36400.0
2005-07-12 13:00:00,19.24,19.28,19.24,19.28,73400.0,14.9293,14.9604,14.9293,14.9604,73400.0
2005-07-12 13:30:00,19.28,19.44,19.27,19.43,175000.0,14.9604,15.0845,14.9526,15.0768,175000.0
2005-07-12 14:00:00,19.43,19.47,19.36,19.4,262200.0,15.0768,15.1078,15.0224,15.0535,262200.0
2005-07-12 14:30:00,19.38,19.39,19.3,19.3,43800.0,15.038,15.0457,14.9759,14.9759,43800.0
2005-07-12 15:00:00,19.3,19.34,19.3,19.32,93000.0,14.9759,15.0069,14.9759,14.9914,93000.0
2005-07-12 15:30:00,19.33,19.33,19.23,19.27,107200.0,14.9992,14.9992,14.9216,14.9526,107200.0
2005-07-13 09:30:00,19.23,19.31,19.14,19.21,137000.0,14.9216,14.9836,14.8517,14.9061,137000.0
2005-07-13 10:00:00,19.21,19.21,19.06,19.1,155200.0,14.9061,14.9061,14.7897,14.8207,155200.0
2005-07-13 10:30:00,19.1,19.24,19.1,19.21,208600.0,14.8207,14.9293,14.8207,14.9061,208600.0
2005-07-13 11:00:00,19.2,19.27,19.18,19.18,100000.0,14.8983,14.9526,14.8828,14.8828,100000.0
2005-07-13 11:30:00,19.18,19.18,19.13,19.15,107600.0,14.8828,14.8828,14.844,14.8595,107600.0
2005-07-13 12:00:00,19.15,19.15,19.09,19.1,146400.0,14.8595,14.8595,14.8129,14.8207,146400.0
2005-07-13 12:30:00,19.11,19.12,19.09,19.09,66600.0,14.8285,14.8362,14.8129,14.8129,66600.0
2005-07-13 13:00:00,19.09,19.11,19.08,19.1,171000.0,14.8129,14.8285,14.8052,14.8207,171000.0
2005-07-13 13:30:00,19.1,19.14,19.09,19.11,60400.0,14.8207,14.8517,14.8129,14.8285,60400.0
2005-07-13 14:00:00,19.11,19.13,19.08,19.09,67800.0,14.8285,14.844,14.8052,14.8129,67800.0
2005-07-13 14:30:00,19.09,19.14,19.09,19.12,63600.0,14.8129,14.8517,14.8129,14.8362,63600.0
2005-07-13 15:00:00,19.11,19.11,19.07,19.09,55200.0,14.8285,14.8285,14.7974,14.8129,55200.0
2005-07-13 15:30:00,19.09,19.12,19.06,19.08,111400.0,14.8129,14.8362,14.7897,14.8052,111400.0
2005-07-14 09:30:00,19.08,19.18,19.05,19.14,174800.0,14.8052,14.8828,14.7819,14.8517,174800.0
2005-07-14 10:00:00,19.13,19.21,19.09,19.1,150400.0,14.844,14.9061,14.8129,14.8207,150400.0
2005-07-14 10:30:00,19.11,19.11,19.05,19.05,95800.0,14.8285,14.8285,14.7819,14.7819,95800.0
2005-07-14 11:00:00,19.06,19.07,18.98,18.99,153000.0,14.7897,14.7974,14.7276,14.7353,153000.0
2005-07-14 11:30:00,18.98,19.02,18.93,18.99,119800.0,14.7276,14.7586,14.6888,14.7353,119800.0
2005-07-14 12:00:00,18.99,19.06,18.99,19.04,105200.0,14.7353,14.7897,14.7353,14.7741,105200.0
2005-07-14 12:30:00,19.03,19.04,19.0,19.02,57200.0,14.7664,14.7741,14.7431,14.7586,57200.0
2005-07-14 13:00:00,19.02,19.03,18.99,18.99,75400.0,14.7586,14.7664,14.7353,14.7353,75400.0
2005-07-14 13:30:00,18.99,19.0,18.95,18.96,85000.0,14.7353,14.7431,14.7043,14.7121,85000.0
2005-07-14 14:00:00,18.97,19.0,18.95,18.96,69400.0,14.7198,14.7431,14.7043,14.7121,69400.0
2005-07-14 14:30:00,18.96,18.99,18.93,18.95,69200.0,14.7121,14.7353,14.6888,14.7043,69200.0
2005-07-14 15:00:00,18.94,18.97,18.92,18.94,102400.0,14.6965,14.7198,14.681,14.6965,102400.0
2005-07-14 15:30:00,18.93,18.98,18.93,18.93,180000.0,14.6888,14.7276,14.6888,14.6888,180000.0
2005-07-15 09:30:00,18.95,19.0,18.9,18.93,263800.0,14.7043,14.7431,14.6655,14.6888,263800.0
2005-07-15 10:00:00,18.93,18.99,18.91,18.99,285400.0,14.6888,14.7353,14.6733,14.7353,285400.0
2005-07-15 10:30:00,19.0,19.08,18.99,19.07,214600.0,14.7431,14.8052,14.7353,14.7974,214600.0
2005-07-15 11:00:00,19.07,19.18,19.06,19.17,408600.0,14.7974,14.8828,14.7897,14.875,408600.0
2005-07-15 11:30:00,19.17,19.25,19.16,19.25,128800.0,14.875,14.9371,14.8673,14.9371,128800.0
2005-07-15 12:00:00,19.25,19.25,19.17,19.18,86000.0,14.9371,14.9371,14.875,14.8828,86000.0
2005-07-15 12:30:00,19.18,19.18,19.08,19.09,46400.0,14.8828,14.8828,14.8052,14.8129,46400.0
2005-07-15 13:00:00,19.1,19.15,19.1,19.14,44400.0,14.8207,14.8595,14.8207,14.8517,44400.0
2005-07-15 13:30:00,19.14,19.15,19.11,19.15,47600.0,14.8517,14.8595,14.8285,14.8595,47600.0
2005-07-15 14:00:00,19.15,19.15,19.1,19.11,254200.0,14.8595,14.8595,14.8207,14.8285,254200.0
2005-07-15 14:30:00,19.1,19.17,19.1,19.17,38800.0,14.8207,14.875,14.8207,14.875,38800.0
2005-07-15 15:00:00,19.17,19.18,19.15,19.17,267800.0,14.875,14.8828,14.8595,14.875,267800.0
2005-07-15 15:30:00,19.17,19.17,19.13,19.14,63200.0,14.875,14.875,14.844,14.8517,63200.0
2005-07-18 09:30:00,19.13,19.13,18.99,19.04,96800.0,14.844,14.844,14.7353,14.7741,96800.0
2005-07-18 10:00:00,19.04,19.05,18.93,18.95,76600.0,14.7741,14.7819,14.6888,14.7043,76600.0
2005-07-18 10:30:00,18.95,19.04,18.95,19.01,186000.0,14.7043,14.7741,14.7043,14.7509,186000.0
2005-07-18 11:00:00,19.0,19.04,19.0,19.01,109800.0,14.7431,14.7741,14.7431,14.7509,109800.0
2005-07-18 11:30:00,19.02,19.03,18.99,18.99,70000.0,14.7586,14.7664,14.7353,14.7353,70000.0
2005-07-18 12:00:00,18.99,19.0,18.97,18.99,114600.0,14.7353,14.7431,14.7198,14.7353,114600.0
2005-07-18 12:30:00,18.99,19.02,18.98,19.0,41600.0,14.7353,14.7586,14.7276,14.7431,41600.0
2005-07-18 13:00:00,19.0,19.05,19.0,19.03,74400.0,14.7431,14.7819,14.7431,14.7664,74400.0
2005-07-18 13:30:00,19.04,19.06,19.03,19.04,122400.0,14.7741,14.7897,14.7664,14.7741,122400.0
2005-07-18 14:00:00,19.04,19.07,19.03,19.05,62200.0,14.7741,14.7974,14.7664,14.7819,62200.0
2005-07-18 14:30:00,19.05,19.07,19.05,19.06,219400.0,14.7819,14.7974,14.7819,14.7897,219400.0
2005-07-18 15:00:00,19.06,19.07,19.05,19.06,238200.0,14.7897,14.7974,14.7819,14.7897,238200.0
2005-07-18 15:30:00,19.05,19.07,19.05,19.06,130800.0,14.7819,14.7974,14.7819,14.7897,130800.0
2005-07-19 09:30:00,18.93,18.96,18.83,18.91,434000.0,14.6888,14.7121,14.6112,14.6733,434000.0
2005-07-19 10:00:00,18.9,18.95,18.75,18.88,526000.0,14.6655,14.7043,14.5491,14.65,526000.0
2005-07-19 10:30:00,18.88,18.9,18.78,18.79,334000.0,14.65,14.6655,14.5724,14.5802,334000.0
2005-07-19 11:00:00,18.79,18.79,18.73,18.75,293600.0,14.5802,14.5802,14.5336,14.5491,293600.0
2005-07-19 11:30:00,18.75,18.79,18.75,18.79,192200.0,14.5491,14.5802,14.5491,14.5802,192200.0
2005-07-19 12:00:00,18.79,18.84,18.77,18.82,212000.0,14.5802,14.619,14.5646,14.6034,212000.0
2005-07-19 12:30:00,18.83,18.83,18.78,18.83,245600.0,14.6112,14.6112,14.5724,14.6112,245600.0
2005-07-19 13:00:00,18.83,18.9,18.8,18.86,185000.0,14.6112,14.6655,14.5879,14.6345,185000.0
2005-07-19 13:30:00,18.86,18.88,18.85,18.86,169200.0,14.6345,14.65,14.6267,14.6345,169200.0
2005-07-19 14:00:00,18.87,18.88,18.85,18.87,171400.0,14.6422,14.65,14.6267,14.6422,171400.0
2005-07-19 14:30:00,18.87,18.89,18.86,18.88,151600.0,14.6422,14.6577,14.6345,14.65,151600.0
2005-07-19 15:00:00,18.88,18.88,18.85,18.86,196000.0,14.65,14.65,14.6267,14.6345,196000.0
2005-07-19 15:30:00,18.86,18.94,18.86,18.92,252200.0,14.6345,14.6965,14.6345,14.681,252200.0
2005-07-20 09:30:00,18.88,18.88,18.68,18.68,236200.0,14.65,14.65,14.4948,14.4948,236200.0
2005-07-20 10:00:00,18.69,18.7,18.6,18.64,178400.0,14.5026,14.5103,14.4327,14.4638,178400.0
2005-07-20 10:30:00,18.63,18.66,18.58,18.65,427000.0,14.456,14.4793,14.4172,14.4715,427000.0
2005-07-20 11:00:00,18.65,18.68,18.62,18.66,388600.0,14.4715,14.4948,14.4482,14.4793,388600.0
2005-07-20 11:30:00,18.67,18.83,18.67,18.8,266000.0,14.487,14.6112,14.487,14.5879,266000.0
2005-07-20 12:00:00,18.8,18.82,18.79,18.81,146200.0,14.5879,14.6034,14.5802,14.5957,146200.0
2005-07-20 12:30:00,18.8,18.82,18.79,18.8,91600.0,14.5879,14.6034,14.5802,14.5879,91600.0
2005-07-20 13:00:00,18.8,18.89,18.79,18.88,220800.0,14.5879,14.6577,14.5802,14.65,220800.0
2005-07-20 13:30:00,18.89,18.93,18.88,18.88,129800.0,14.6577,14.6888,14.65,14.65,129800.0
2005-07-20 14:00:00,18.88,18.97,18.88,18.95,297600.0,14.65,14.7198,14.65,14.7043,297600.0
2005-07-20 14:30:00,18.94,18.95,18.88,18.93,231800.0,14.6965,14.7043,14.65,14.6888,231800.0
2005-07-20 15:00:00,18.94,18.97,18.91,18.92,93600.0,14.6965,14.7198,14.6733,14.681,93600.0
2005-07-20 15:30:00,18.92,18.99,18.92,18.96,310600.0,14.681,14.7353,14.681,14.7121,310600.0
2005-07-21 09:30:00,18.85,18.86,18.71,18.75,291800.0,14.6267,14.6345,14.5181,14.5491,291800.0
2005-07-21 10:00:00,18.75,18.8,18.74,18.75,126200.0,14.5491,14.5879,14.5414,14.5491,126200.0
2005-07-21 10:30:00,18.75,18.8,18.72,18.77,387600.0,14.5491,14.5879,14.5258,14.5646,387600.0
2005-07-21 11:00:00,18.78,18.84,18.77,18.83,216400.0,14.5724,14.619,14.5646,14.6112,216400.0
2005-07-21 11:30:00,18.83,18.91,18.81,18.91,169600.0,14.6112,14.6733,14.5957,14.6733,169600.0
2005-07-21 12:00:00,18.91,18.95,18.89,18.89,96600.0,14.6733,14.7043,14.6577,14.6577,96600.0
2005-07-21 12:30:00,18.89,18.95,18.89,18.95,117000.0,14.6577,14.7043,14.6577,14.7043,117000.0
2005-07-21 13:00:00,18.95,19.04,18.95,19.0,93000.0,14.7043,14.7741,14.7043,14.7431,93000.0
2005-07-21 13:30:00,19.0,19.03,19.0,19.03,133800.0,14.7431,14.7664,14.7431,14.7664,133800.0
2005-07-21 14:00:00,19.03,19.05,19.0,19.0,120600.0,14.7664,14.7819,14.7431,14.7431,120600.0
2005-07-21 14:30:00,19.0,19.05,18.97,19.0,161800.0,14.7431,14.7819,14.7198,14.7431,161800.0
2005-07-21 15:00:00,19.0,19.02,18.94,19.01,103200.0,14.7431,14.7586,14.6965,14.7509,103200.0
2005-07-21 15:30:00,19.0,19.02,18.85,18.87,211000.0,14.7431,14.7586,14.6267,14.6422,211000.0
2005-07-22 09:30:00,18.88,18.97,18.85,18.9,134600.0,14.65,14.7198,14.6267,14.6655,134600.0
2005-07-22 10:00:00,18.9,18.9,18.86,18.88,67800.0,14.6655,14.6655,14.6345,14.65,67800.0
2005-07-22 10:30:00,18.86,18.89,18.85,18.88,57400.0,14.6345,14.6577,14.6267,14.65,57400.0
2005-07-22 11:00:00,18.88,18.94,18.88,18.93,103000.0,14.65,14.6965,14.65,14.6888,103000.0
2005-07-22 11:30:00,18.93,18.95,18.93,18.93,296000.0,14.6888,14.7043,14.6888,14.6888,296000.0
2005-07-22 12:00:00,18.93,18.95,18.93,18.95,52800.0,14.6888,14.7043,14.6888,14.7043,52800.0
2005-07-22 12:30:00,18.93,19.07,18.93,19.03,173800.0,14.6888,14.7974,14.6888,14.7664,173800.0
2005-07-22 13:00:00,19.04,19.04,19.02,19.02,132600.0,14.7741,14.7741,14.7586,14.7586,132600.0
2005-07-22 13:30:00,19.02,19.06,19.0,19.02,156400.0,14.7586,14.7897,14.7431,14.7586,156400.0
2005-07-22 14:00:00,19.02,19.02,18.98,18.99,149800.0,14.7586,14.7586,14.7276,14.7353,149800.0
2005-07-22 14:30:00,18.99,19.04,18.98,19.03,115200.0,14.7353,14.7741,14.7276,14.7664,115200.0
2005-07-22 15:00:00,19.03,19.13,19.02,19.13,206600.0,14.7664,14.844,14.7586,14.844,206600.0
2005-07-22 15:30:00,19.12,19.17,19.09,19.12,280400.0,14.8362,14.875,14.8129,14.8362,280400.0
2005-07-25 09:30:00,19.13,19.15,18.98,19.04,282200.0,14.844,14.8595,14.7276,14.7741,282200.0
2005-07-25 10:00:00,19.04,19.07,19.0,19.0,60400.0,14.7741,14.7974,14.7431,14.7431,60400.0
2005-07-25 10:30:00,19.01,19.15,19.01,19.13,86600.0,14.7509,14.8595,14.7509,14.844,86600.0
2005-07-25 11:00:00,19.12,19.18,19.05,19.18,115000.0,14.8362,14.8828,14.7819,14.8828,115000.0
2005-07-25 11:30:00,19.18,19.18,19.13,19.15,90800.0,14.8828,14.8828,14.844,14.8595,90800.0
2005-07-25 12:00:00,19.14,19.15,19.12,19.13,62800.0,14.8517,14.8595,14.8362,14.844,62800.0
2005-07-25 12:30:00,19.14,19.15,19.11,19.11,61800.0,14.8517,14.8595,14.8285,14.8285,61800.0
2005-07-25 13:00:00,19.11,19.16,19.11,19.14,101600.0,14.8285,14.8673,14.8285,14.8517,101600.0
2005-07-25 13:30:00,19.13,19.15,19.13,19.15,47200.0,14.844,14.8595,14.844,14.8595,47200.0
2005-07-25 14:00:00,19.15,19.17,19.13,19.14,189800.0,14.8595,14.875,14.844,14.8517,189800.0
2005-07-25 14:30:00,19.14,19.14,19.07,19.11,121800.0,14.8517,14.8517,14.7974,14.8285,121800.0
2005-07-25 15:00:00,19.11,19.14,19.11,19.13,87800.0,14.8285,14.8517,14.8285,14.844,87800.0
2005-07-25 15:30:00,19.13,19.15,19.11,19.13,170000.0,14.844,14.8595,14.8285,14.844,170000.0
2005-07-26 09:30:00,19.14,19.18,19.04,19.11,48600.0,14.8517,14.8828,14.7741,14.8285,48600.0
2005-07-26 10:00:00,19.11,19.14,19.07,19.12,90200.0,14.8285,14.8517,14.7974,14.8362,90200.0
2005-07-26 10:30:00,19.11,19.13,19.11,19.13,43600.0,14.8285,14.844,14.8285,14.844,43600.0
2005-07-26 11:00:00,19.13,19.13,19.06,19.1,55800.0,14.844,14.844,14.7897,14.8207,55800.0
2005-07-26 11:30:00,19.09,19.16,19.09,19.13,47400.0,14.8129,14.8673,14.8129,14.844,47400.0
2005-07-26 12:00:00,19.13,19.14,19.09,19.09,66400.0,14.844,14.8517,14.8129,14.8129,66400.0
2005-07-26 12:30:00,19.1,19.13,19.07,19.11,54800.0,14.8207,14.844,14.7974,14.8285,54800.0
2005-07-26 13:00:00,19.11,19.14,19.1,19.11,50800.0,14.8285,14.8517,14.8207,14.8285,50800.0
2005-07-26 13:30:00,19.11,19.14,19.11,19.13,38000.0,14.8285,14.8517,14.8285,14.844,38000.0
2005-07-26 14:00:00,19.13,19.16,19.13,19.15,99800.0,14.844,14.8673,14.844,14.8595,99800.0
2005-07-26 14:30:00,19.15,19.15,19.11,19.15,79200.0,14.8595,14.8595,14.8285,14.8595,79200.0
2005-07-26 15:00:00,19.14,19.17,19.11,19.13,98200.0,14.8517,14.875,14.8285,14.844,98200.0
2005-07-26 15:30:00,19.14,19.16,19.13,19.13,125600.0,14.8517,14.8673,14.844,14.844,125600.0
2005-07-27 09:30:00,19.18,19.39,19.14,19.21,341000.0,14.8828,15.0457,14.8517,14.9061,341000.0
2005-07-27 10:00:00,19.23,19.24,19.11,19.13,141800.0,14.9216,14.9293,14.8285,14.844,141800.0
2005-07-27 10:30:00,19.13,19.14,19.09,19.1,117200.0,14.844,14.8517,14.8129,14.8207,117200.0
2005-07-27 11:00:00,19.1,19.12,19.07,19.11,211400.0,14.8207,14.8362,14.7974,14.8285,211400.0
2005-07-27 11:30:00,19.11,19.15,19.11,19.15,83400.0,14.8285,14.8595,14.8285,14.8595,83400.0
2005-07-27 12:00:00,19.15,19.17,19.14,19.15,93600.0,14.8595,14.875,14.8517,14.8595,93600.0
2005-07-27 12:30:00,19.15,19.18,19.13,19.18,75000.0,14.8595,14.8828,14.844,14.8828,75000.0
2005-07-27 13:00:00,19.18,19.19,19.17,19.18,67600.0,14.8828,14.8905,14.875,14.8828,67600.0
2005-07-27 13:30:00,19.18,19.19,19.17,19.18,97600.0,14.8828,14.8905,14.875,14.8828,97600.0
2005-07-27 14:00:00,19.17,19.21,19.16,19.17,62400.0,14.875,14.9061,14.8673,14.875,62400.0
2005-07-27 14:30:00,19.17,19.18,19.13,19.14,46200.0,14.875,14.8828,14.844,14.8517,46200.0
2005-07-27 15:00:00,19.14,19.18,19.13,19.15,68800.0,14.8517,14.8828,14.844,14.8595,68800.0
2005-07-27 15:30:00,19.15,19.18,19.13,19.13,105800.0,14.8595,14.8828,14.844,14.844,105800.0
2005-07-28 09:30:00,19.2,19.31,19.15,19.3,80800.0,14.8983,14.9836,14.8595,14.9759,80800.0
2005-07-28 10:00:00,19.3,19.39,19.28,19.34,159600.0,14.9759,15.0457,14.9604,15.0069,159600.0
2005-07-28 10:30:00,19.34,19.38,19.33,19.36,93400.0,15.0069,15.038,14.9992,15.0224,93400.0
2005-07-28 11:00:00,19.37,19.49,19.36,19.49,203000.0,15.0302,15.1233,15.0224,15.1233,203000.0
2005-07-28 11:30:00,19.49,19.54,19.45,19.53,255800.0,15.1233,15.1621,15.0923,15.1544,255800.0
2005-07-28 12:00:00,19.54,19.66,19.54,19.64,222400.0,15.1621,15.2552,15.1621,15.2397,222400.0
2005-07-28 12:30:00,19.64,19.68,19.61,19.65,173400.0,15.2397,15.2708,15.2164,15.2475,173400.0
2005-07-28 13:00:00,19.65,19.68,19.65,19.66,132600.0,15.2475,15.2708,15.2475,15.2552,132600.0
2005-07-28 13:30:00,19.67,19.67,19.59,19.59,215400.0,15.263,15.263,15.2009,15.2009,215400.0
2005-07-28 14:00:00,19.59,19.67,19.59,19.67,110000.0,15.2009,15.263,15.2009,15.263,110000.0
2005-07-28 14:30:00,19.67,19.75,19.65,19.65,227200.0,15.263,15.3251,15.2475,15.2475,227200.0
2005-07-28 15:00:00,19.65,19.75,19.65,19.75,214800.0,15.2475,15.3251,15.2475,15.3251,214800.0
2005-07-28 15:30:00,19.75,19.75,19.68,19.7,332600.0,15.3251,15.3251,15.2708,15.2863,332600.0
2005-07-29 09:30:00,19.74,19.74,19.56,19.59,293600.0,15.3173,15.3173,15.1776,15.2009,293600.0
2005-07-29 10:00:00,19.59,19.61,19.56,19.6,323600.0,15.2009,15.2164,15.1776,15.2087,323600.0
2005-07-29 10:30:00,19.6,19.65,19.6,19.63,161600.0,15.2087,15.2475,15.2087,15.232,161600.0
2005-07-29 11:00:00,19.63,19.63,19.61,19.63,148200.0,15.232,15.232,15.2164,15.232,148200.0
2005-07-29 11:30:00,19.64,19.64,19.61,19.62,69000.0,15.2397,15.2397,15.2164,15.2242,69000.0
2005-07-29 12:00:00,19.61,19.63,19.57,19.61,132400.0,15.2164,15.232,15.1854,15.2164,132400.0
2005-07-29 12:30:00,19.61,19.66,19.61,19.63,94400.0,15.2164,15.2552,15.2164,15.232,94400.0
2005-07-29 13:00:00,19.61,19.64,19.57,19.57,95000.0,15.2164,15.2397,15.1854,15.1854,95000.0
2005-07-29 13:30:00,19.56,19.56,19.52,19.56,117200.0,15.1776,15.1776,15.1466,15.1776,117200.0
2005-07-29 14:00:00,19.56,19.61,19.53,19.6,134000.0,15.1776,15.2164,15.1544,15.2087,134000.0
2005-07-29 14:30:00,19.6,19.63,19.56,19.61,89000.0,15.2087,15.232,15.1776,15.2164,89000.0
2005-07-29 15:00:00,19.61,19.65,19.58,19.58,98400.0,15.2164,15.2475,15.1932,15.1932,98400.0
2005-07-29 15:30:00,19.58,19.6,19.52,19.6,144200.0,15.1932,15.2087,15.1466,15.2087,144200.0
2005-08-01 09:30:00,19.55,19.65,19.38,19.38,123000.0,15.1699,15.2475,15.038,15.038,123000.0
2005-08-01 10:00:00,19.38,19.38,19.26,19.27,198800.0,15.038,15.038,14.9449,14.9526,198800.0
2005-08-01 10:30:00,19.27,19.36,19.24,19.34,320200.0,14.9526,15.0224,14.9293,15.0069,320200.0
2005-08-01 11:00:00,19.33,19.36,19.31,19.36,83400.0,14.9992,15.0224,14.9836,15.0224,83400.0
2005-08-01 11:30:00,19.37,19.39,19.35,19.36,126000.0,15.0302,15.0457,15.0147,15.0224,126000.0
2005-08-01 12:00:00,19.36,19.38,19.36,19.36,102400.0,15.0224,15.038,15.0224,15.0224,102400.0
2005-08-01 12:30:00,19.36,19.36,19.29,19.3,130800.0,15.0224,15.0224,14.9681,14.9759,130800.0
2005-08-01 13:00:00,19.3,19.32,19.3,19.31,57200.0,14.9759,14.9914,14.9759,14.9836,57200.0
2005-08-01 13:30:00,19.31,19.35,19.31,19.34,73400.0,14.9836,15.0147,14.9836,15.0069,73400.0
2005-08-01 14:00:00,19.34,19.37,19.34,19.35,159600.0,15.0069,15.0302,15.0069,15.0147,159600.0
2005-08-01 14:30:00,19.36,19.4,19.35,19.4,301600.0,15.0224,15.0535,15.0147,15.0535,301600.0
2005-08-01 15:00:00,19.4,19.45,19.4,19.42,191600.0,15.0535,15.0923,15.0535,15.069,191600.0
2005-08-01 15:30:00,19.42,19.43,19.35,19.37,339000.0,15.069,15.0768,15.0147,15.0302,339000.0
2005-08-02 09:30:00,19.35,19.46,19.34,19.44,144000.0,15.0147,15.1,15.0069,15.0845,144000.0
2005-08-02 10:00:00,19.45,19.51,19.4,19.42,80400.0,15.0923,15.1388,15.0535,15.069,80400.0
2005-08-02 10:30:00,19.42,19.43,19.31,19.33,79600.0,15.069,15.0768,14.9836,14.9992,79600.0
2005-08-02 11:00:00,19.34,19.35,19.3,19.33,55600.0,15.0069,15.0147,14.9759,14.9992,55600.0
2005-08-02 11:30:00,19.32,19.38,19.3,19.38,54600.0,14.9914,15.038,14.9759,15.038,54600.0
2005-08-02 12:00:00,19.38,19.38,19.34,19.36,94400.0,15.038,15.038,15.0069,15.0224,94400.0
2005-08-02 12:30:00,19.36,19.39,19.35,19.39,107400.0,15.0224,15.0457,15.0147,15.0457,107400.0
2005-08-02 13:00:00,19.39,19.46,19.38,19.46,248000.0,15.0457,15.1,15.038,15.1,248000.0
2005-08-02 13:30:00,19.45,19.46,19.42,19.43,23800.0,15.0923,15.1,15.069,15.0768,23800.0
2005-08-02 14:00:00,19.43,19.43,19.36,19.36,48200.0,15.0768,15.0768,15.0224,15.0224,48200.0
2005-08-02 14:30:00,19.36,19.47,19.36,19.44,148400.0,15.0224,15.1078,15.0224,15.0845,148400.0
2005-08-02 15:00:00,19.45,19.45,19.42,19.43,520200.0,15.0923,15.0923,15.069,15.0768,520200.0
2005-08-02 15:30:00,19.43,19.49,19.43,19.46,114400.0,15.0768,15.1233,15.0768,15.1,114400.0
2005-08-03 09:30:00,19.53,19.62,19.45,19.61,160600.0,15.1544,15.2242,15.0923,15.2164,160600.0
2005-08-03 10:00:00,19.61,19.63,19.56,19.63,184200.0,15.2164,15.232,15.1776,15.232,184200.0
2005-08-03 10:30:00,19.63,19.75,19.61,19.74,216800.0,15.232,15.3251,15.2164,15.3173,216800.0
2005-08-03 11:00:00,19.74,19.75,19.69,19.69,87800.0,15.3173,15.3251,15.2785,15.2785,87800.0
2005-08-03 11:30:00,19.7,19.73,19.68,19.71,157000.0,15.2863,15.3095,15.2708,15.294,157000.0
2005-08-03 12:00:00,19.71,19.73,19.68,19.73,98200.0,15.294,15.3095,15.2708,15.3095,98200.0
2005-08-03 12:30:00,19.73,19.74,19.69,19.71,89200.0,15.3095,15.3173,15.2785,15.294,89200.0
2005-08-03 13:00:00,19.73,19.74,19.67,19.68,60200.0,15.3095,15.3173,15.263,15.2708,60200.0
2005-08-03 13:30:00,19.68,19.68,19.65,19.67,81800.0,15.2708,15.2708,15.2475,15.263,81800.0
2005-08-03 14:00:00,19.68,19.73,19.66,19.68,108200.0,15.2708,15.3095,15.2552,15.2708,108200.0
2005-08-03 14:30:00,19.68,19.75,19.68,19.74,155200.0,15.2708,15.3251,15.2708,15.3173,155200.0
2005-08-03 15:00:00,19.74,19.75,19.65,19.65,1382000.0,15.3173,15.3251,15.2475,15.2475,1382000.0
2005-08-03 15:30:00,19.65,19.67,19.63,19.65,175600.0,15.2475,15.263,15.232,15.2475,175600.0
2005-08-04 09:30:00,19.65,19.69,19.63,19.66,93000.0,15.2475,15.2785,15.232,15.2552,93000.0
2005-08-04 10:00:00,19.66,19.67,19.61,19.63,180800.0,15.2552,15.263,15.2164,15.232,180800.0
2005-08-04 10:30:00,19.63,19.66,19.63,19.65,132400.0,15.232,15.2552,15.232,15.2475,132400.0
2005-08-04 11:00:00,19.65,19.65,19.49,19.49,123600.0,15.2475,15.2475,15.1233,15.1233,123600.0
2005-08-04 11:30:00,19.49,19.5,19.39,19.39,85200.0,15.1233,15.1311,15.0457,15.0457,85200.0
2005-08-04 12:00:00,19.38,19.5,19.35,19.5,136600.0,15.038,15.1311,15.0147,15.1311,136600.0
2005-08-04 12:30:00,19.49,19.5,19.46,19.5,63000.0,15.1233,15.1311,15.1,15.1311,63000.0
2005-08-04 13:00:00,19.49,19.55,19.48,19.5,80400.0,15.1233,15.1699,15.1156,15.1311,80400.0
2005-08-04 13:30:00,19.5,19.5,19.43,19.45,88600.0,15.1311,15.1311,15.0768,15.0923,88600.0
2005-08-04 14:00:00,19.45,19.56,19.43,19.55,98000.0,15.0923,15.1776,15.0768,15.1699,98000.0
2005-08-04 14:30:00,19.55,19.6,19.52,19.55,103800.0,15.1699,15.2087,15.1466,15.1699,103800.0
2005-08-04 15:00:00,19.55,19.55,19.44,19.47,92200.0,15.1699,15.1699,15.0845,15.1078,92200.0
2005-08-04 15:30:00,19.47,19.53,19.44,19.49,142200.0,15.1078,15.1544,15.0845,15.1233,142200.0
2005-08-05 09:30:00,19.49,19.58,19.35,19.4,60200.0,15.1233,15.1932,15.0147,15.0535,60200.0
2005-08-05 10:00:00,19.39,19.4,19.31,19.34,134000.0,15.0457,15.0535,14.9836,15.0069,134000.0
2005-08-05 10:30:00,19.32,19.36,19.26,19.32,112400.0,14.9914,15.0224,14.9449,14.9914,112400.0
2005-08-05 11:00:00,19.31,19.35,19.23,19.23,200400.0,14.9836,15.0147,14.9216,14.9216,200400.0
2005-08-05 11:30:00,19.21,19.26,19.13,19.22,141000.0,14.9061,14.9449,14.844,14.9138,141000.0
2005-08-05 12:00:00,19.22,19.22,19.15,19.15,196000.0,14.9138,14.9138,14.8595,14.8595,196000.0
2005-08-05 12:30:00,19.14,19.15,19.11,19.13,159800.0,14.8517,14.8595,14.8285,14.844,159800.0
2005-08-05 13:00:00,19.13,19.17,19.1,19.17,125400.0,14.844,14.875,14.8207,14.875,125400.0
2005-08-05 13:30:00,19.17,19.17,19.07,19.08,182200.0,14.875,14.875,14.7974,14.8052,182200.0
2005-08-05 14:00:00,19.08,19.08,19.03,19.07,218600.0,14.8052,14.8052,14.7664,14.7974,218600.0
2005-08-05 14:30:00,19.06,19.14,19.06,19.1,183800.0,14.7897,14.8517,14.7897,14.8207,183800.0
2005-08-05 15:00:00,19.1,19.13,19.07,19.13,105000.0,14.8207,14.844,14.7974,14.844,105000.0
2005-08-05 15:30:00,19.13,19.17,19.11,19.15,206600.0,14.844,14.875,14.8285,14.8595,206600.0
2005-08-08 09:30:00,19.14,19.21,19.0,19.0,189800.0,14.8517,14.9061,14.7431,14.7431,189800.0
2005-08-08 10:00:00,18.99,19.04,18.97,19.04,150600.0,14.7353,14.7741,14.7198,14.7741,150600.0
2005-08-08 10:30:00,19.02,19.1,19.02,19.05,586400.0,14.7586,14.8207,14.7586,14.7819,586400.0
2005-08-08 11:00:00,19.05,19.08,19.05,19.08,205000.0,14.7819,14.8052,14.7819,14.8052,205000.0
2005-08-08 11:30:00,19.07,19.07,19.04,19.05,106200.0,14.7974,14.7974,14.7741,14.7819,106200.0
2005-08-08 12:00:00,19.05,19.06,19.0,19.02,97200.0,14.7819,14.7897,14.7431,14.7586,97200.0
2005-08-08 12:30:00,19.0,19.02,18.99,18.99,114000.0,14.7431,14.7586,14.7353,14.7353,114000.0
2005-08-08 13:00:00,18.99,19.03,18.98,19.0,92000.0,14.7353,14.7664,14.7276,14.7431,92000.0
2005-08-08 13:30:00,19.0,19.0,18.98,18.99,74200.0,14.7431,14.7431,14.7276,14.7353,74200.0
2005-08-08 14:00:00,18.99,18.99,18.86,18.87,118600.0,14.7353,14.7353,14.6345,14.6422,118600.0
2005-08-08 14:30:00,18.87,18.93,18.86,18.92,129400.0,14.6422,14.6888,14.6345,14.681,129400.0
2005-08-08 15:00:00,18.92,18.95,18.91,18.92,152000.0,14.681,14.7043,14.6733,14.681,152000.0
2005-08-08 15:30:00,18.92,18.98,18.91,18.95,172200.0,14.681,14.7276,14.6733,14.7043,172200.0
2005-08-09 09:30:00,18.93,18.96,18.81,18.81,198600.0,14.6888,14.7121,14.5957,14.5957,198600.0
2005-08-09 10:00:00,18.8,18.85,18.8,18.83,159400.0,14.5879,14.6267,14.5879,14.6112,159400.0
2005-08-09 10:30:00,18.82,18.83,18.8,18.82,100800.0,14.6034,14.6112,14.5879,14.6034,100800.0
2005-08-09 11:00:00,18.81,18.82,18.71,18.75,237000.0,14.5957,14.6034,14.5181,14.5491,237000.0
2005-08-09 11:30:00,18.75,18.8,18.73,18.74,310800.0,14.5491,14.5879,14.5336,14.5414,310800.0
2005-08-09 12:00:00,18.74,18.81,18.73,18.79,581600.0,14.5414,14.5957,14.5336,14.5802,581600.0
2005-08-09 12:30:00,18.79,18.82,18.75,18.79,484400.0,14.5802,14.6034,14.5491,14.5802,484400.0
2005-08-09 13:00:00,18.79,18.79,18.77,18.79,63200.0,14.5802,14.5802,14.5646,14.5802,63200.0
2005-08-09 13:30:00,18.78,18.8,18.75,18.8,513000.0,14.5724,14.5879,14.5491,14.5879,513000.0
2005-08-09 14:00:00,18.79,18.8,18.78,18.79,90000.0,14.5802,14.5879,14.5724,14.5802,90000.0
2005-08-09 14:30:00,18.79,18.8,18.75,18.78,175600.0,14.5802,14.5879,14.5491,14.5724,175600.0
2005-08-09 15:00:00,18.78,18.82,18.78,18.82,104200.0,14.5724,14.6034,14.5724,14.6034,104200.0
2005-08-09 15:30:00,18.82,18.83,18.78,18.8,289000.0,14.6034,14.6112,14.5724,14.5879,289000.0
2005-08-10 09:30:00,18.85,18.85,18.78,18.78,230400.0,14.6267,14.6267,14.5724,14.5724,230400.0
2005-08-10 10:00:00,18.79,18.8,18.75,18.79,144800.0,14.5802,14.5879,14.5491,14.5802,144800.0
2005-08-10 10:30:00,18.79,18.8,18.72,18.73,131000.0,14.5802,14.5879,14.5258,14.5336,131000.0
2005-08-10 11:00:00,18.73,18.75,18.7,18.73,602200.0,14.5336,14.5491,14.5103,14.5336,602200.0
2005-08-10 11:30:00,18.73,18.76,18.72,18.75,188600.0,14.5336,14.5569,14.5258,14.5491,188600.0
2005-08-10 12:00:00,18.74,18.77,18.72,18.76,270200.0,14.5414,14.5646,14.5258,14.5569,270200.0
2005-08-10 12:30:00,18.76,18.78,18.7,18.72,171400.0,14.5569,14.5724,14.5103,14.5258,171400.0
2005-08-10 13:00:00,18.71,18.72,18.67,18.7,302400.0,14.5181,14.5258,14.487,14.5103,302400.0
2005-08-10 13:30:00,18.7,18.74,18.69,18.74,150200.0,14.5103,14.5414,14.5026,14.5414,150200.0
2005-08-10 14:00:00,18.74,18.74,18.7,18.71,141200.0,14.5414,14.5414,14.5103,14.5181,141200.0
2005-08-10 14:30:00,18.71,18.72,18.68,18.71,176400.0,14.5181,14.5258,14.4948,14.5181,176400.0
2005-08-10 15:00:00,18.71,18.71,18.65,18.67,377600.0,14.5181,14.5181,14.4715,14.487,377600.0
2005-08-10 15:30:00,18.67,18.72,18.67,18.72,220000.0,14.487,14.5258,14.487,14.5258,220000.0
2005-08-11 09:30:00,18.7,18.75,18.65,18.7,185400.0,14.5103,14.5491,14.4715,14.5103,185400.0
2005-08-11 10:00:00,18.69,18.73,18.68,18.7,339800.0,14.5026,14.5336,14.4948,14.5103,339800.0
2005-08-11 10:30:00,18.7,18.7,18.68,18.68,254800.0,14.5103,14.5103,14.4948,14.4948,254800.0
2005-08-11 11:00:00,18.69,18.72,18.67,18.71,359000.0,14.5026,14.5258,14.487,14.5181,359000.0
2005-08-11 11:30:00,18.71,18.82,18.7,18.79,123000.0,14.5181,14.6034,14.5103,14.5802,123000.0
2005-08-11 12:00:00,18.8,18.81,18.77,18.78,40000.0,14.5879,14.5957,14.5646,14.5724,40000.0
2005-08-11 12:30:00,18.79,18.8,18.78,18.8,51600.0,14.5802,14.5879,14.5724,14.5879,51600.0
2005-08-11 13:00:00,18.81,18.88,18.81,18.88,41600.0,14.5957,14.65,14.5957,14.65,41600.0
2005-08-11 13:30:00,18.88,18.89,18.86,18.89,49400.0,14.65,14.6577,14.6345,14.6577,49400.0
2005-08-11 14:00:00,18.89,18.9,18.83,18.86,56400.0,14.6577,14.6655,14.6112,14.6345,56400.0
2005-08-11 14:30:00,18.86,18.86,18.83,18.84,196200.0,14.6345,14.6345,14.6112,14.619,196200.0
2005-08-11 15:00:00,18.84,18.85,18.82,18.84,188400.0,14.619,14.6267,14.6034,14.619,188400.0
2005-08-11 15:30:00,18.84,18.86,18.81,18.83,245000.0,14.619,14.6345,14.5957,14.6112,245000.0
2005-08-12 09:30:00,18.74,18.83,18.68,18.72,205200.0,14.5414,14.6112,14.4948,14.5258,205200.0
2005-08-12 10:00:00,18.72,18.75,18.67,18.68,201000.0,14.5258,14.5491,14.487,14.4948,201000.0
2005-08-12 10:30:00,18.68,18.72,18.68,18.68,252000.0,14.4948,14.5258,14.4948,14.4948,252000.0
2005-08-12 11:00:00,18.7,18.73,18.68,18.7,117000.0,14.5103,14.5336,14.4948,14.5103,117000.0
2005-08-12 11:30:00,18.68,18.71,18.68,18.68,124000.0,14.4948,14.5181,14.4948,14.4948,124000.0
2005-08-12 12:00:00,18.68,18.71,18.67,18.68,152800.0,14.4948,14.5181,14.487,14.4948,152800.0
2005-08-12 12:30:00,18.68,18.7,18.68,18.69,65600.0,14.4948,14.5103,14.4948,14.5026,65600.0
2005-08-12 13:00:00,18.7,18.7,18.68,18.68,56000.0,14.5103,14.5103,14.4948,14.4948,56000.0
2005-08-12 13:30:00,18.68,18.7,18.66,18.67,168000.0,14.4948,14.5103,14.4793,14.487,168000.0
2005-08-12 14:00:00,18.67,18.73,18.65,18.65,128400.0,14.487,14.5336,14.4715,14.4715,128400.0
2005-08-12 14:30:00,18.66,18.68,18.65,18.66,190000.0,14.4793,14.4948,14.4715,14.4793,190000.0
2005-08-12 15:00:00,18.66,18.7,18.65,18.7,193400.0,14.4793,14.5103,14.4715,14.5103,193400.0
2005-08-12 15:30:00,18.7,18.73,18.67,18.68,244200.0,14.5103,14.5336,14.487,14.4948,244200.0
2005-08-15 09:30:00,18.71,18.9,18.68,18.75,164800.0,14.5181,14.6655,14.4948,14.5491,164800.0
2005-08-15 10:00:00,18.74,18.75,18.66,18.7,324200.0,14.5414,14.5491,14.4793,14.5103,324200.0
2005-08-15 10:30:00,18.7,18.76,18.68,18.73,221000.0,14.5103,14.5569,14.4948,14.5336,221000.0
2005-08-15 11:00:00,18.73,18.74,18.68,18.71,98400.0,14.5336,14.5414,14.4948,14.5181,98400.0
2005-08-15 11:30:00,18.7,18.73,18.68,18.71,370200.0,14.5103,14.5336,14.4948,14.5181,370200.0
2005-08-15 12:00:00,18.7,18.74,18.7,18.7,179400.0,14.5103,14.5414,14.5103,14.5103,179400.0
2005-08-15 12:30:00,18.7,18.73,18.68,18.7,103800.0,14.5103,14.5336,14.4948,14.5103,103800.0
2005-08-15 13:00:00,18.7,18.75,18.7,18.72,135800.0,14.5103,14.5491,14.5103,14.5258,135800.0
2005-08-15 13:30:00,18.71,18.74,18.71,18.73,364200.0,14.5181,14.5414,14.5181,14.5336,364200.0
2005-08-15 14:00:00,18.73,18.75,18.7,18.73,267800.0,14.5336,14.5491,14.5103,14.5336,267800.0
2005-08-15 14:30:00,18.73,18.73,18.71,18.73,156200.0,14.5336,14.5336,14.5181,14.5336,156200.0
2005-08-15 15:00:00,18.73,18.73,18.7,18.71,276800.0,14.5336,14.5336,14.5103,14.5181,276800.0
2005-08-15 15:30:00,18.72,18.72,18.7,18.71,294400.0,14.5258,14.5258,14.5103,14.5181,294400.0
2005-08-16 09:30:00,19.6,19.82,19.58,19.76,2121000.0,15.2087,15.3794,15.1932,15.3328,2121000.0
2005-08-16 10:00:00,19.8,20.08,19.8,19.95,1376800.0,15.3639,15.5811,15.3639,15.4803,1376800.0
2005-08-16 10:30:00,19.94,20.09,19.85,19.91,1314400.0,15.4725,15.5889,15.4027,15.4492,1314400.0
2005-08-16 11:00:00,19.91,19.99,19.8,19.91,496200.0,15.4492,15.5113,15.3639,15.4492,496200.0
2005-08-16 11:30:00,19.9,20.03,19.88,20.0,766400.0,15.4415,15.5423,15.4259,15.5191,766400.0
2005-08-16 12:00:00,20.0,20.1,19.96,19.99,530400.0,15.5191,15.5967,15.488,15.5113,530400.0
2005-08-16 12:30:00,19.99,20.4,19.99,20.36,1287400.0,15.5113,15.8294,15.5113,15.7984,1287400.0
2005-08-16 13:00:00,20.36,20.43,20.31,20.38,862400.0,15.7984,15.8527,15.7596,15.8139,862400.0
2005-08-16 13:30:00,20.39,20.39,20.33,20.34,231600.0,15.8217,15.8217,15.7751,15.7829,231600.0
2005-08-16 14:00:00,20.35,20.54,20.32,20.52,731800.0,15.7906,15.9381,15.7674,15.9226,731800.0
2005-08-16 14:30:00,20.52,20.54,20.44,20.44,831600.0,15.9226,15.9381,15.8605,15.8605,831600.0
2005-08-16 15:00:00,20.44,20.45,20.35,20.42,760000.0,15.8605,15.8682,15.7906,15.845,760000.0
2005-08-16 15:30:00,20.42,20.48,20.3,20.36,1357400.0,15.845,15.8915,15.7518,15.7984,1357400.0
2005-08-17 09:30:00,20.55,20.7,20.46,20.54,792800.0,15.9458,16.0622,15.876,15.9381,792800.0
2005-08-17 10:00:00,20.53,20.54,20.33,20.44,276400.0,15.9303,15.9381,15.7751,15.8605,276400.0
2005-08-17 10:30:00,20.44,20.45,20.32,20.36,270400.0,15.8605,15.8682,15.7674,15.7984,270400.0
2005-08-17 11:00:00,20.35,20.5,20.26,20.47,395200.0,15.7906,15.907,15.7208,15.8838,395200.0
2005-08-17 11:30:00,20.47,20.5,20.47,20.49,219200.0,15.8838,15.907,15.8838,15.8993,219200.0
2005-08-17 12:00:00,20.49,20.59,20.48,20.59,282400.0,15.8993,15.9769,15.8915,15.9769,282400.0
2005-08-17 12:30:00,20.59,20.65,20.56,20.64,307400.0,15.9769,16.0234,15.9536,16.0157,307400.0
2005-08-17 13:00:00,20.64,20.66,20.59,20.63,164400.0,16.0157,16.0312,15.9769,16.0079,164400.0
2005-08-17 13:30:00,20.63,20.65,20.59,20.61,156200.0,16.0079,16.0234,15.9769,15.9924,156200.0
2005-08-17 14:00:00,20.62,20.64,20.56,20.57,240400.0,16.0001,16.0157,15.9536,15.9613,240400.0
2005-08-17 14:30:00,20.57,20.57,20.5,20.52,231200.0,15.9613,15.9613,15.907,15.9226,231200.0
2005-08-17 15:00:00,20.52,20.55,20.44,20.45,275600.0,15.9226,15.9458,15.8605,15.8682,275600.0
2005-08-17 15:30:00,20.44,20.57,20.43,20.5,507400.0,15.8605,15.9613,15.8527,15.907,507400.0
2005-08-18 09:30:00,20.53,20.55,20.48,20.52,724200.0,15.9303,15.9458,15.8915,15.9226,724200.0
2005-08-18 10:00:00,20.5,20.57,20.5,20.54,432800.0,15.907,15.9613,15.907,15.9381,432800.0
2005-08-18 10:30:00,20.55,20.75,20.54,20.71,302800.0,15.9458,16.101,15.9381,16.07,302800.0
2005-08-18 11:00:00,20.71,20.74,20.64,20.69,306200.0,16.07,16.0933,16.0157,16.0545,306200.0
2005-08-18 11:30:00,20.69,20.76,20.69,20.73,263400.0,16.0545,16.1088,16.0545,16.0855,263400.0
2005-08-18 12:00:00,20.74,20.89,20.74,20.88,254600.0,16.0933,16.2097,16.0933,16.2019,254600.0
2005-08-18 12:30:00,20.88,20.88,20.71,20.78,436800.0,16.2019,16.2019,16.07,16.1243,436800.0
2005-08-18 13:00:00,20.78,20.88,20.77,20.86,273000.0,16.1243,16.2019,16.1165,16.1864,273000.0
2005-08-18 13:30:00,20.88,20.97,20.85,20.92,448400.0,16.2019,16.2717,16.1786,16.2329,448400.0
2005-08-18 14:00:00,20.92,21.0,20.88,20.9,310000.0,16.2329,16.295,16.2019,16.2174,310000.0
2005-08-18 14:30:00,20.9,20.99,20.85,20.97,518400.0,16.2174,16.2872,16.1786,16.2717,518400.0
2005-08-18 15:00:00,20.97,20.97,20.91,20.95,447200.0,16.2717,16.2717,16.2252,16.2562,447200.0
2005-08-18 15:30:00,20.95,20.97,20.89,20.95,754600.0,16.2562,16.2717,16.2097,16.2562,754600.0
2005-08-19 09:30:00,20.88,20.88,20.7,20.83,262000.0,16.2019,16.2019,16.0622,16.1631,262000.0
2005-08-19 10:00:00,20.82,20.88,20.82,20.86,323400.0,16.1553,16.2019,16.1553,16.1864,323400.0
2005-08-19 10:30:00,20.85,20.86,20.7,20.8,371800.0,16.1786,16.1864,16.0622,16.1398,371800.0
2005-08-19 11:00:00,20.8,20.82,20.71,20.82,333800.0,16.1398,16.1553,16.07,16.1553,333800.0
2005-08-19 11:30:00,20.81,20.82,20.72,20.75,212000.0,16.1476,16.1553,16.0777,16.101,212000.0
2005-08-19 12:00:00,20.75,20.81,20.72,20.8,264600.0,16.101,16.1476,16.0777,16.1398,264600.0
2005-08-19 12:30:00,20.8,20.81,20.75,20.75,327600.0,16.1398,16.1476,16.101,16.101,327600.0
2005-08-19 13:00:00,20.76,20.8,20.75,20.77,159800.0,16.1088,16.1398,16.101,16.1165,159800.0
2005-08-19 13:30:00,20.77,20.79,20.68,20.74,284000.0,16.1165,16.1321,16.0467,16.0933,284000.0
2005-08-19 14:00:00,20.74,20.74,20.69,20.73,239200.0,16.0933,16.0933,16.0545,16.0855,239200.0
2005-08-19 14:30:00,20.73,20.74,20.68,20.68,299400.0,16.0855,16.0933,16.0467,16.0467,299400.0
2005-08-19 15:00:00,20.68,20.73,20.67,20.71,402800.0,16.0467,16.0855,16.0389,16.07,402800.0
2005-08-19 15:30:00,20.71,20.76,20.71,20.72,496200.0,16.07,16.1088,16.07,16.0777,496200.0
2005-08-22 09:30:00,20.72,20.83,20.67,20.74,229800.0,16.0777,16.1631,16.0389,16.0933,229800.0
2005-08-22 10:00:00,20.74,20.75,20.63,20.63,206000.0,16.0933,16.101,16.0079,16.0079,206000.0
2005-08-22 10:30:00,20.64,20.73,20.63,20.66,289600.0,16.0157,16.0855,16.0079,16.0312,289600.0
2005-08-22 11:00:00,20.66,20.66,20.58,20.58,214200.0,16.0312,16.0312,15.9691,15.9691,214200.0
2005-08-22 11:30:00,20.58,20.68,20.58,20.61,340400.0,15.9691,16.0467,15.9691,15.9924,340400.0
2005-08-22 12:00:00,20.61,20.61,20.51,20.53,296600.0,15.9924,15.9924,15.9148,15.9303,296600.0
2005-08-22 12:30:00,20.53,20.54,20.5,20.53,324200.0,15.9303,15.9381,15.907,15.9303,324200.0
2005-08-22 13:00:00,20.53,20.57,20.52,20.54,174000.0,15.9303,15.9613,15.9226,15.9381,174000.0
2005-08-22 13:30:00,20.55,20.55,20.48,20.5,492600.0,15.9458,15.9458,15.8915,15.907,492600.0
2005-08-22 14:00:00,20.5,20.52,20.5,20.5,384400.0,15.907,15.9226,15.907,15.907,384400.0
2005-08-22 14:30:00,20.5,20.52,20.45,20.5,281600.0,15.907,15.9226,15.8682,15.907,281600.0
2005-08-22 15:00:00,20.5,20.56,20.49,20.55,205800.0,15.907,15.9536,15.8993,15.9458,205800.0
2005-08-22 15:30:00,20.55,20.56,20.5,20.53,276000.0,15.9458,15.9536,15.907,15.9303,276000.0
2005-08-23 09:30:00,20.5,20.58,20.47,20.54,139600.0,15.907,15.9691,15.8838,15.9381,139600.0
2005-08-23 10:00:00,20.54,20.55,20.45,20.45,270000.0,15.9381,15.9458,15.8682,15.8682,270000.0
2005-08-23 10:30:00,20.44,20.52,20.44,20.5,115400.0,15.8605,15.9226,15.8605,15.907,115400.0
2005-08-23 11:00:00,20.5,20.52,20.49,20.52,133400.0,15.907,15.9226,15.8993,15.9226,133400.0
2005-08-23 11:30:00,20.52,20.52,20.5,20.5,105800.0,15.9226,15.9226,15.907,15.907,105800.0
2005-08-23 12:00:00,20.5,20.51,20.46,20.47,90400.0,15.907,15.9148,15.876,15.8838,90400.0
2005-08-23 12:30:00,20.46,20.49,20.35,20.36,173800.0,15.876,15.8993,15.7906,15.7984,173800.0
2005-08-23 13:00:00,20.36,20.42,20.36,20.37,217400.0,15.7984,15.845,15.7984,15.8062,217400.0
2005-08-23 13:30:00,20.38,20.39,20.36,20.38,154400.0,15.8139,15.8217,15.7984,15.8139,154400.0
2005-08-23 14:00:00,20.38,20.42,20.37,20.4,127000.0,15.8139,15.845,15.8062,15.8294,127000.0
2005-08-23 14:30:00,20.4,20.43,20.37,20.41,354000.0,15.8294,15.8527,15.8062,15.8372,354000.0
2005-08-23 15:00:00,20.41,20.43,20.38,20.4,319800.0,15.8372,15.8527,15.8139,15.8294,319800.0
2005-08-23 15:30:00,20.4,20.4,20.36,20.38,245400.0,15.8294,15.8294,15.7984,15.8139,245400.0
2005-08-24 09:30:00,20.3,20.3,20.09,20.1,385800.0,15.7518,15.7518,15.5889,15.5967,385800.0
2005-08-24 10:00:00,20.11,20.16,20.01,20.04,147600.0,15.6044,15.6432,15.5268,15.5501,147600.0
2005-08-24 10:30:00,20.04,20.09,20.02,20.09,176400.0,15.5501,15.5889,15.5346,15.5889,176400.0
2005-08-24 11:00:00,20.09,20.1,20.03,20.04,219000.0,15.5889,15.5967,15.5423,15.5501,219000.0
2005-08-24 11:30:00,20.04,20.08,20.03,20.06,326000.0,15.5501,15.5811,15.5423,15.5656,326000.0
2005-08-24 12:00:00,20.06,20.12,20.04,20.1,230600.0,15.5656,15.6122,15.5501,15.5967,230600.0
2005-08-24 12:30:00,20.09,20.09,20.05,20.08,151400.0,15.5889,15.5889,15.5579,15.5811,151400.0
2005-08-24 13:00:00,20.08,20.11,20.07,20.11,285200.0,15.5811,15.6044,15.5734,15.6044,285200.0
2005-08-24 13:30:00,20.11,20.16,20.1,20.15,135800.0,15.6044,15.6432,15.5967,15.6354,135800.0
2005-08-24 14:00:00,20.15,20.23,20.13,20.15,317800.0,15.6354,15.6975,15.6199,15.6354,317800.0
2005-08-24 14:30:00,20.15,20.2,20.12,20.12,306200.0,15.6354,15.6742,15.6122,15.6122,306200.0
2005-08-24 15:00:00,20.12,20.12,20.05,20.09,399400.0,15.6122,15.6122,15.5579,15.5889,399400.0
2005-08-24 15:30:00,20.09,20.16,20.07,20.1,549400.0,15.5889,15.6432,15.5734,15.5967,549400.0
2005-08-25 09:30:00,20.05,20.22,20.03,20.18,118800.0,15.5579,15.6898,15.5423,15.6587,118800.0
2005-08-25 10:00:00,20.18,20.18,20.13,20.15,120000.0,15.6587,15.6587,15.6199,15.6354,120000.0
2005-08-25 10:30:00,20.15,20.17,20.13,20.15,194000.0,15.6354,15.651,15.6199,15.6354,194000.0
2005-08-25 11:00:00,20.16,20.2,20.15,20.2,114000.0,15.6432,15.6742,15.6354,15.6742,114000.0
2005-08-25 11:30:00,20.2,20.23,20.17,20.18,144400.0,15.6742,15.6975,15.651,15.6587,144400.0
2005-08-25 12:00:00,20.18,20.21,20.16,20.2,92600.0,15.6587,15.682,15.6432,15.6742,92600.0
2005-08-25 12:30:00,20.2,20.22,20.18,20.18,81000.0,15.6742,15.6898,15.6587,15.6587,81000.0
2005-08-25 13:00:00,20.18,20.21,20.17,20.18,71800.0,15.6587,15.682,15.651,15.6587,71800.0
2005-08-25 13:30:00,20.18,20.2,20.17,20.19,114600.0,15.6587,15.6742,15.651,15.6665,114600.0
2005-08-25 14:00:00,20.18,20.21,20.18,20.2,126600.0,15.6587,15.682,15.6587,15.6742,126600.0
2005-08-25 14:30:00,20.19,20.22,20.18,20.2,110200.0,15.6665,15.6898,15.6587,15.6742,110200.0
2005-08-25 15:00:00,20.2,20.22,20.18,20.22,149000.0,15.6742,15.6898,15.6587,15.6898,149000.0
2005-08-25 15:30:00,20.22,20.25,20.2,20.23,178800.0,15.6898,15.713,15.6742,15.6975,178800.0
2005-08-26 09:30:00,20.23,20.23,19.95,20.03,229600.0,15.6975,15.6975,15.4803,15.5423,229600.0
2005-08-26 10:00:00,20.05,20.13,19.99,20.07,148000.0,15.5579,15.6199,15.5113,15.5734,148000.0
2005-08-26 10:30:00,20.07,20.11,20.03,20.11,93200.0,15.5734,15.6044,15.5423,15.6044,93200.0
2005-08-26 11:00:00,20.11,20.12,20.01,20.01,76800.0,15.6044,15.6122,15.5268,15.5268,76800.0
2005-08-26 11:30:00,20.01,20.05,20.0,20.04,65600.0,15.5268,15.5579,15.5191,15.5501,65600.0
2005-08-26 12:00:00,20.03,20.05,19.98,19.98,43800.0,15.5423,15.5579,15.5035,15.5035,43800.0
2005-08-26 12:30:00,19.98,19.99,19.93,19.98,97600.0,15.5035,15.5113,15.4647,15.5035,97600.0
2005-08-26 13:00:00,19.97,20.01,19.95,19.97,70200.0,15.4958,15.5268,15.4803,15.4958,70200.0
2005-08-26 13:30:00,19.97,20.0,19.96,19.96,72600.0,15.4958,15.5191,15.488,15.488,72600.0
2005-08-26 14:00:00,19.98,20.01,19.96,20.0,131800.0,15.5035,15.5268,15.488,15.5191,131800.0
2005-08-26 14:30:00,20.0,20.01,19.96,19.99,114200.0,15.5191,15.5268,15.488,15.5113,114200.0
2005-08-26 15:00:00,19.99,20.02,19.98,19.99,152400.0,15.5113,15.5346,15.5035,15.5113,152400.0
2005-08-26 15:30:00,19.99,20.01,19.97,19.99,141600.0,15.5113,15.5268,15.4958,15.5113,141600.0
2005-08-29 09:30:00,19.96,20.07,19.95,19.99,50600.0,15.488,15.5734,15.4803,15.5113,50600.0
2005-08-29 10:00:00,20.0,20.05,19.95,20.02,185800.0,15.5191,15.5579,15.4803,15.5346,185800.0
2005-08-29 10:30:00,20.02,20.03,19.97,19.99,65800.0,15.5346,15.5423,15.4958,15.5113,65800.0
2005-08-29 11:00:00,19.99,20.03,19.97,20.01,61800.0,15.5113,15.5423,15.4958,15.5268,61800.0
2005-08-29 11:30:00,20.02,20.11,20.01,20.1,83200.0,15.5346,15.6044,15.5268,15.5967,83200.0
2005-08-29 12:00:00,20.1,20.1,20.0,20.04,28800.0,15.5967,15.5967,15.5191,15.5501,28800.0
2005-08-29 12:30:00,20.05,20.09,20.02,20.02,67600.0,15.5579,15.5889,15.5346,15.5346,67600.0
2005-08-29 13:00:00,20.02,20.08,20.02,20.07,79400.0,15.5346,15.5811,15.5346,15.5734,79400.0
2005-08-29 13:30:00,20.07,20.14,20.06,20.13,35400.0,15.5734,15.6277,15.5656,15.6199,35400.0
2005-08-29 14:00:00,20.13,20.15,20.11,20.14,139800.0,15.6199,15.6354,15.6044,15.6277,139800.0
2005-08-29 14:30:00,20.15,20.2,20.15,20.2,46200.0,15.6354,15.6742,15.6354,15.6742,46200.0
2005-08-29 15:00:00,20.2,20.25,20.18,20.24,89000.0,15.6742,15.713,15.6587,15.7053,89000.0
2005-08-29 15:30:00,20.24,20.3,20.24,20.3,235400.0,15.7053,15.7518,15.7053,15.7518,235400.0
2005-08-30 09:30:00,20.28,20.37,20.23,20.35,214800.0,15.7363,15.8062,15.6975,15.7906,214800.0
2005-08-30 10:00:00,20.35,20.45,20.23,20.24,190600.0,15.7906,15.8682,15.6975,15.7053,190600.0
2005-08-30 10:30:00,20.24,20.24,20.05,20.08,179800.0,15.7053,15.7053,15.5579,15.5811,179800.0
2005-08-30 11:00:00,20.08,20.08,20.02,20.05,99200.0,15.5811,15.5811,15.5346,15.5579,99200.0
2005-08-30 11:30:00,20.05,20.08,19.97,20.02,138600.0,15.5579,15.5811,15.4958,15.5346,138600.0
2005-08-30 12:00:00,20.02,20.16,20.02,20.15,93200.0,15.5346,15.6432,15.5346,15.6354,93200.0
2005-08-30 12:30:00,20.16,20.16,20.13,20.13,72000.0,15.6432,15.6432,15.6199,15.6199,72000.0
2005-08-30 13:00:00,20.13,20.15,20.13,20.13,55200.0,15.6199,15.6354,15.6199,15.6199,55200.0
2005-08-30 13:30:00,20.13,20.16,20.12,20.15,111200.0,15.6199,15.6432,15.6122,15.6354,111200.0
2005-08-30 14:00:00,20.15,20.18,20.12,20.16,142400.0,15.6354,15.6587,15.6122,15.6432,142400.0
2005-08-30 14:30:00,20.17,20.18,20.11,20.11,125200.0,15.651,15.6587,15.6044,15.6044,125200.0
2005-08-30 15:00:00,20.11,20.13,20.03,20.09,317600.0,15.6044,15.6199,15.5423,15.5889,317600.0
2005-08-30 15:30:00,20.08,20.16,20.08,20.13,345800.0,15.5811,15.6432,15.5811,15.6199,345800.0
2005-08-31 09:30:00,20.12,20.25,20.05,20.08,140800.0,15.6122,15.713,15.5579,15.5811,140800.0
2005-08-31 10:00:00,20.1,20.18,20.05,20.12,144000.0,15.5967,15.6587,15.5579,15.6122,144000.0
2005-08-31 10:30:00,20.13,20.17,20.12,20.14,189200.0,15.6199,15.651,15.6122,15.6277,189200.0
2005-08-31 11:00:00,20.13,20.2,20.13,20.15,93000.0,15.6199,15.6742,15.6199,15.6354,93000.0
2005-08-31 11:30:00,20.16,20.18,20.13,20.14,75200.0,15.6432,15.6587,15.6199,15.6277,75200.0
2005-08-31 12:00:00,20.15,20.15,20.13,20.13,93400.0,15.6354,15.6354,15.6199,15.6199,93400.0
2005-08-31 12:30:00,20.14,20.15,20.1,20.13,70600.0,15.6277,15.6354,15.5967,15.6199,70600.0
2005-08-31 13:00:00,20.13,20.19,20.12,20.17,84000.0,15.6199,15.6665,15.6122,15.651,84000.0
2005-08-31 13:30:00,20.16,20.18,20.13,20.17,74200.0,15.6432,15.6587,15.6199,15.651,74200.0
2005-08-31 14:00:00,20.17,20.18,20.13,20.14,77800.0,15.651,15.6587,15.6199,15.6277,77800.0
2005-08-31 14:30:00,20.13,20.18,20.12,20.15,191400.0,15.6199,15.6587,15.6122,15.6354,191400.0
2005-08-31 15:00:00,20.15,20.17,20.13,20.15,186600.0,15.6354,15.651,15.6199,15.6354,186600.0
2005-08-31 15:30:00,20.15,20.26,20.14,20.24,230600.0,15.6354,15.7208,15.6277,15.7053,230600.0
2005-09-01 09:30:00,20.14,20.33,20.12,20.21,142200.0,15.6277,15.7751,15.6122,15.682,142200.0
2005-09-01 10:00:00,20.2,20.22,20.08,20.13,129400.0,15.6742,15.6898,15.5811,15.6199,129400.0
2005-09-01 10:30:00,20.14,20.18,20.11,20.16,227200.0,15.6277,15.6587,15.6044,15.6432,227200.0
2005-09-01 11:00:00,20.16,20.23,20.15,20.23,243000.0,15.6432,15.6975,15.6354,15.6975,243000.0
2005-09-01 11:30:00,20.23,20.25,20.22,20.25,263800.0,15.6975,15.713,15.6898,15.713,263800.0
2005-09-01 12:00:00,20.25,20.27,20.21,20.27,80800.0,15.713,15.7286,15.682,15.7286,80800.0
2005-09-01 12:30:00,20.27,20.27,20.24,20.25,84800.0,15.7286,15.7286,15.7053,15.713,84800.0
2005-09-01 13:00:00,20.25,20.3,20.24,20.3,74000.0,15.713,15.7518,15.7053,15.7518,74000.0
2005-09-01 13:30:00,20.3,20.32,20.27,20.29,107800.0,15.7518,15.7674,15.7286,15.7441,107800.0
2005-09-01 14:00:00,20.29,20.32,20.26,20.31,107200.0,15.7441,15.7674,15.7208,15.7596,107200.0
2005-09-01 14:30:00,20.32,20.32,20.29,20.31,108000.0,15.7674,15.7674,15.7441,15.7596,108000.0
2005-09-01 15:00:00,20.31,20.36,20.31,20.35,158800.0,15.7596,15.7984,15.7596,15.7906,158800.0
2005-09-01 15:30:00,20.34,20.36,20.27,20.3,195200.0,15.7829,15.7984,15.7286,15.7518,195200.0
2005-09-02 09:30:00,20.28,20.36,20.23,20.27,98400.0,15.7363,15.7984,15.6975,15.7286,98400.0
2005-09-02 10:00:00,20.28,20.37,20.28,20.36,82600.0,15.7363,15.8062,15.7363,15.7984,82600.0
2005-09-02 10:30:00,20.36,20.36,20.27,20.27,103200.0,15.7984,15.7984,15.7286,15.7286,103200.0
2005-09-02 11:00:00,20.27,20.31,20.23,20.25,121600.0,15.7286,15.7596,15.6975,15.713,121600.0
2005-09-02 11:30:00,20.24,20.25,20.14,20.25,176400.0,15.7053,15.713,15.6277,15.713,176400.0
2005-09-02 12:00:00,20.25,20.29,20.25,20.29,64200.0,15.713,15.7441,15.713,15.7441,64200.0
2005-09-02 12:30:00,20.3,20.36,20.29,20.35,52600.0,15.7518,15.7984,15.7441,15.7906,52600.0
2005-09-02 13:00:00,20.35,20.36,20.34,20.35,35200.0,15.7906,15.7984,15.7829,15.7906,35200.0
2005-09-02 13:30:00,20.35,20.35,20.32,20.33,40800.0,15.7906,15.7906,15.7674,15.7751,40800.0
2005-09-02 14:00:00,20.33,20.35,20.29,20.35,30800.0,15.7751,15.7906,15.7441,15.7906,30800.0
2005-09-02 14:30:00,20.35,20.36,20.28,20.35,57200.0,15.7906,15.7984,15.7363,15.7906,57200.0
2005-09-02 15:00:00,20.35,20.36,20.29,20.3,88400.0,15.7906,15.7984,15.7441,15.7518,88400.0
2005-09-02 15:30:00,20.3,20.32,20.25,20.26,94400.0,15.7518,15.7674,15.713,15.7208,94400.0
2005-09-06 09:30:00,20.26,20.38,20.11,20.14,198000.0,15.7208,15.8139,15.6044,15.6277,198000.0
2005-09-06 10:00:00,20.14,20.3,20.13,20.25,91000.0,15.6277,15.7518,15.6199,15.713,91000.0
2005-09-06 10:30:00,20.25,20.27,20.22,20.25,65200.0,15.713,15.7286,15.6898,15.713,65200.0
2005-09-06 11:00:00,20.25,20.29,20.24,20.29,52800.0,15.713,15.7441,15.7053,15.7441,52800.0
2005-09-06 11:30:00,20.29,20.31,20.27,20.31,103200.0,15.7441,15.7596,15.7286,15.7596,103200.0
2005-09-06 12:00:00,20.31,20.31,20.25,20.27,44200.0,15.7596,15.7596,15.713,15.7286,44200.0
2005-09-06 12:30:00,20.28,20.31,20.28,20.3,40600.0,15.7363,15.7596,15.7363,15.7518,40600.0
2005-09-06 13:00:00,20.3,20.3,20.26,20.26,29000.0,15.7518,15.7518,15.7208,15.7208,29000.0
2005-09-06 13:30:00,20.27,20.33,20.27,20.33,40600.0,15.7286,15.7751,15.7286,15.7751,40600.0
2005-09-06 14:00:00,20.33,20.34,20.25,20.29,69200.0,15.7751,15.7829,15.713,15.7441,69200.0
2005-09-06 14:30:00,20.29,20.31,20.25,20.29,91400.0,15.7441,15.7596,15.713,15.7441,91400.0
2005-09-06 15:00:00,20.29,20.4,20.28,20.37,148600.0,15.7441,15.8294,15.7363,15.8062,148600.0
2005-09-06 15:30:00,20.37,20.39,20.35,20.35,121800.0,15.8062,15.8217,15.7906,15.7906,121800.0
2005-09-07 09:30:00,20.47,20.58,20.45,20.53,279000.0,15.8838,15.9691,15.8682,15.9303,279000.0
2005-09-07 10:00:00,20.53,20.53,20.41,20.42,141200.0,15.9303,15.9303,15.8372,15.845,141200.0
2005-09-07 10:30:00,20.42,20.43,20.35,20.39,402600.0,15.845,15.8527,15.7906,15.8217,402600.0
2005-09-07 11:00:00,20.38,20.52,20.36,20.43,158600.0,15.8139,15.9226,15.7984,15.8527,158600.0
2005-09-07 11:30:00,20.43,20.48,20.43,20.47,88600.0,15.8527,15.8915,15.8527,15.8838,88600.0
2005-09-07 12:00:00,20.48,20.5,20.47,20.48,122400.0,15.8915,15.907,15.8838,15.8915,122400.0
2005-09-07 12:30:00,20.48,20.52,20.48,20.49,250800.0,15.8915,15.9226,15.8915,15.8993,250800.0
2005-09-07 13:00:00,20.49,20.5,20.48,20.5,234800.0,15.8993,15.907,15.8915,15.907,234800.0
2005-09-07 13:30:00,20.5,20.52,20.5,20.51,65400.0,15.907,15.9226,15.907,15.9148,65400.0
2005-09-07 14:00:00,20.51,20.56,20.5,20.53,130800.0,15.9148,15.9536,15.907,15.9303,130800.0
2005-09-07 14:30:00,20.53,20.54,20.5,20.53,108800.0,15.9303,15.9381,15.907,15.9303,108800.0
2005-09-07 15:00:00,20.53,20.56,20.5,20.52,236200.0,15.9303,15.9536,15.907,15.9226,236200.0
2005-09-07 15:30:00,20.52,20.56,20.51,20.53,145400.0,15.9226,15.9536,15.9148,15.9303,145400.0
2005-09-08 09:30:00,20.55,20.55,20.36,20.4,163200.0,15.9458,15.9458,15.7984,15.8294,163200.0
2005-09-08 10:00:00,20.4,20.44,20.37,20.38,165200.0,15.8294,15.8605,15.8062,15.8139,165200.0
2005-09-08 10:30:00,20.38,20.38,20.28,20.31,114000.0,15.8139,15.8139,15.7363,15.7596,114000.0
2005-09-08 11:00:00,20.3,20.32,20.2,20.21,83200.0,15.7518,15.7674,15.6742,15.682,83200.0
2005-09-08 11:30:00,20.21,20.28,20.18,20.28,82400.0,15.682,15.7363,15.6587,15.7363,82400.0
2005-09-08 12:00:00,20.28,20.28,20.25,20.26,79600.0,15.7363,15.7363,15.713,15.7208,79600.0
2005-09-08 12:30:00,20.26,20.29,20.25,20.26,80000.0,15.7208,15.7441,15.713,15.7208,80000.0
2005-09-08 13:00:00,20.26,20.27,20.23,20.23,83800.0,15.7208,15.7286,15.6975,15.6975,83800.0
2005-09-08 13:30:00,20.22,20.28,20.19,20.27,125600.0,15.6898,15.7363,15.6665,15.7286,125600.0
2005-09-08 14:00:00,20.27,20.28,20.23,20.25,151800.0,15.7286,15.7363,15.6975,15.713,151800.0
2005-09-08 14:30:00,20.25,20.27,20.18,20.18,236800.0,15.713,15.7286,15.6587,15.6587,236800.0
2005-09-08 15:00:00,20.18,20.18,20.08,20.12,280000.0,15.6587,15.6587,15.5811,15.6122,280000.0
2005-09-08 15:30:00,20.12,20.15,20.03,20.1,468800.0,15.6122,15.6354,15.5423,15.5967,468800.0
2005-09-09 09:30:00,20.08,20.17,20.08,20.17,88800.0,15.5811,15.651,15.5811,15.651,88800.0
2005-09-09 10:00:00,20.17,20.18,20.08,20.08,191600.0,15.651,15.6587,15.5811,15.5811,191600.0
2005-09-09 10:30:00,20.08,20.08,20.0,20.04,112400.0,15.5811,15.5811,15.5191,15.5501,112400.0
2005-09-09 11:00:00,20.04,20.11,20.0,20.1,275600.0,15.5501,15.6044,15.5191,15.5967,275600.0
2005-09-09 11:30:00,20.1,20.18,20.1,20.17,151200.0,15.5967,15.6587,15.5967,15.651,151200.0
2005-09-09 12:00:00,20.16,20.21,20.15,20.15,118600.0,15.6432,15.682,15.6354,15.6354,118600.0
2005-09-09 12:30:00,20.14,20.2,20.11,20.2,34400.0,15.6277,15.6742,15.6044,15.6742,34400.0
2005-09-09 13:00:00,20.2,20.22,20.19,20.21,26200.0,15.6742,15.6898,15.6665,15.682,26200.0
2005-09-09 13:30:00,20.21,20.23,20.2,20.23,39000.0,15.682,15.6975,15.6742,15.6975,39000.0
2005-09-09 14:00:00,20.23,20.23,20.17,20.18,49400.0,15.6975,15.6975,15.651,15.6587,49400.0
2005-09-09 14:30:00,20.18,20.2,20.17,20.18,51400.0,15.6587,15.6742,15.651,15.6587,51400.0
2005-09-09 15:00:00,20.18,20.2,20.17,20.18,94200.0,15.6587,15.6742,15.651,15.6587,94200.0
2005-09-09 15:30:00,20.18,20.21,20.12,20.16,271200.0,15.6587,15.682,15.6122,15.6432,271200.0
2005-09-12 09:30:00,20.07,20.15,19.96,19.99,111800.0,15.5734,15.6354,15.488,15.5113,111800.0
2005-09-12 10:00:00,19.98,20.14,19.98,20.13,41800.0,15.5035,15.6277,15.5035,15.6199,41800.0
2005-09-12 10:30:00,20.13,20.28,20.11,20.26,52200.0,15.6199,15.7363,15.6044,15.7208,52200.0
2005-09-12 11:00:00,20.27,20.34,20.27,20.31,72000.0,15.7286,15.7829,15.7286,15.7596,72000.0
2005-09-12 11:30:00,20.32,20.33,20.24,20.25,72800.0,15.7674,15.7751,15.7053,15.713,72800.0
2005-09-12 12:00:00,20.25,20.3,20.25,20.25,39400.0,15.713,15.7518,15.713,15.713,39400.0
2005-09-12 12:30:00,20.25,20.27,20.18,20.2,31200.0,15.713,15.7286,15.6587,15.6742,31200.0
2005-09-12 13:00:00,20.21,20.25,20.2,20.25,27000.0,15.682,15.713,15.6742,15.713,27000.0
2005-09-12 13:30:00,20.25,20.25,20.21,20.21,21600.0,15.713,15.713,15.682,15.682,21600.0
2005-09-12 14:00:00,20.21,20.26,20.21,20.25,63200.0,15.682,15.7208,15.682,15.713,63200.0
2005-09-12 14:30:00,20.25,20.28,20.23,20.23,45200.0,15.713,15.7363,15.6975,15.6975,45200.0
2005-09-12 15:00:00,20.24,20.25,20.21,20.24,38200.0,15.7053,15.713,15.682,15.7053,38200.0
2005-09-12 15:30:00,20.24,20.28,20.15,20.18,121200.0,15.7053,15.7363,15.6354,15.6587,121200.0
2005-09-13 09:30:00,20.08,20.1,20.02,20.03,166400.0,15.5811,15.5967,15.5346,15.5423,166400.0
2005-09-13 10:00:00,20.03,20.07,20.01,20.02,58200.0,15.5423,15.5734,15.5268,15.5346,58200.0
2005-09-13 10:30:00,20.02,20.08,20.02,20.07,251000.0,15.5346,15.5811,15.5346,15.5734,251000.0
2005-09-13 11:00:00,20.07,20.11,20.07,20.11,94000.0,15.5734,15.6044,15.5734,15.6044,94000.0
2005-09-13 11:30:00,20.11,20.11,20.08,20.09,103400.0,15.6044,15.6044,15.5811,15.5889,103400.0
2005-09-13 12:00:00,20.09,20.1,20.05,20.06,73200.0,15.5889,15.5967,15.5579,15.5656,73200.0
2005-09-13 12:30:00,20.06,20.09,20.06,20.08,104800.0,15.5656,15.5889,15.5656,15.5811,104800.0
2005-09-13 13:00:00,20.08,20.12,20.07,20.07,75200.0,15.5811,15.6122,15.5734,15.5734,75200.0
2005-09-13 13:30:00,20.07,20.14,20.07,20.13,62000.0,15.5734,15.6277,15.5734,15.6199,62000.0
2005-09-13 14:00:00,20.14,20.21,20.12,20.17,107200.0,15.6277,15.682,15.6122,15.651,107200.0
2005-09-13 14:30:00,20.16,20.16,20.08,20.09,50800.0,15.6432,15.6432,15.5811,15.5889,50800.0
2005-09-13 15:00:00,20.09,20.09,20.05,20.06,110200.0,15.5889,15.5889,15.5579,15.5656,110200.0
2005-09-13 15:30:00,20.06,20.06,19.97,19.99,241600.0,15.5656,15.5656,15.4958,15.5113,241600.0
2005-09-14 09:30:00,19.98,20.05,19.97,19.98,120400.0,15.5035,15.5579,15.4958,15.5035,120400.0
2005-09-14 10:00:00,19.98,20.01,19.96,20.0,115000.0,15.5035,15.5268,15.488,15.5191,115000.0
2005-09-14 10:30:00,19.99,20.02,19.98,20.01,155000.0,15.5113,15.5346,15.5035,15.5268,155000.0
2005-09-14 11:00:00,20.02,20.03,19.98,19.98,111600.0,15.5346,15.5423,15.5035,15.5035,111600.0
2005-09-14 11:30:00,19.98,20.0,19.96,19.97,54400.0,15.5035,15.5191,15.488,15.4958,54400.0
2005-09-14 12:00:00,19.96,19.98,19.96,19.96,55200.0,15.488,15.5035,15.488,15.488,55200.0
2005-09-14 12:30:00,19.96,19.98,19.96,19.98,75600.0,15.488,15.5035,15.488,15.5035,75600.0
2005-09-14 13:00:00,19.98,20.0,19.98,19.99,86600.0,15.5035,15.5191,15.5035,15.5113,86600.0
2005-09-14 13:30:00,19.99,19.99,19.96,19.97,86000.0,15.5113,15.5113,15.488,15.4958,86000.0
2005-09-14 14:00:00,19.97,19.97,19.88,19.92,150600.0,15.4958,15.4958,15.4259,15.457,150600.0
2005-09-14 14:30:00,19.92,19.92,19.85,19.85,131200.0,15.457,15.457,15.4027,15.4027,131200.0
2005-09-14 15:00:00,19.86,19.88,19.77,19.82,358800.0,15.4104,15.4259,15.3406,15.3794,358800.0
2005-09-14 15:30:00,19.83,19.84,19.78,19.82,349000.0,15.3871,15.3949,15.3483,15.3794,349000.0
2005-09-15 09:30:00,19.89,19.91,19.85,19.87,80200.0,15.4337,15.4492,15.4027,15.4182,80200.0
2005-09-15 10:00:00,19.86,19.86,19.82,19.84,125000.0,15.4104,15.4104,15.3794,15.3949,125000.0
2005-09-15 10:30:00,19.84,19.97,19.84,19.96,79200.0,15.3949,15.4958,15.3949,15.488,79200.0
2005-09-15 11:00:00,19.96,20.0,19.95,19.95,61000.0,15.488,15.5191,15.4803,15.4803,61000.0
2005-09-15 11:30:00,19.95,19.95,19.86,19.88,124000.0,15.4803,15.4803,15.4104,15.4259,124000.0
2005-09-15 12:00:00,19.88,20.0,19.88,19.99,100200.0,15.4259,15.5191,15.4259,15.5113,100200.0
2005-09-15 12:30:00,20.0,20.01,19.96,19.99,71200.0,15.5191,15.5268,15.488,15.5113,71200.0
2005-09-15 13:00:00,20.0,20.04,19.98,20.03,52200.0,15.5191,15.5501,15.5035,15.5423,52200.0
2005-09-15 13:30:00,20.04,20.06,20.02,20.05,61000.0,15.5501,15.5656,15.5346,15.5579,61000.0
2005-09-15 14:00:00,20.06,20.06,20.01,20.04,62600.0,15.5656,15.5656,15.5268,15.5501,62600.0
2005-09-15 14:30:00,20.05,20.12,20.02,20.11,69600.0,15.5579,15.6122,15.5346,15.6044,69600.0
2005-09-15 15:00:00,20.11,20.12,20.06,20.09,87600.0,15.6044,15.6122,15.5656,15.5889,87600.0
2005-09-15 15:30:00,20.09,20.11,20.06,20.09,155800.0,15.5889,15.6044,15.5656,15.5889,155800.0
2005-09-16 09:30:00,20.12,20.22,20.08,20.2,76600.0,15.6122,15.6898,15.5811,15.6742,76600.0
2005-09-16 10:00:00,20.18,20.18,20.13,20.16,82200.0,15.6587,15.6587,15.6199,15.6432,82200.0
2005-09-16 10:30:00,20.16,20.17,20.15,20.17,53000.0,15.6432,15.651,15.6354,15.651,53000.0
2005-09-16 11:00:00,20.16,20.17,20.11,20.12,97200.0,15.6432,15.651,15.6044,15.6122,97200.0
2005-09-16 11:30:00,20.13,20.13,20.11,20.12,37800.0,15.6199,15.6199,15.6044,15.6122,37800.0
2005-09-16 12:00:00,20.12,20.14,20.1,20.11,129400.0,15.6122,15.6277,15.5967,15.6044,129400.0
2005-09-16 12:30:00,20.13,20.15,20.11,20.15,90600.0,15.6199,15.6354,15.6044,15.6354,90600.0
2005-09-16 13:00:00,20.15,20.18,20.15,20.18,45600.0,15.6354,15.6587,15.6354,15.6587,45600.0
2005-09-16 13:30:00,20.18,20.34,20.18,20.29,186600.0,15.6587,15.7829,15.6587,15.7441,186600.0
2005-09-16 14:00:00,20.29,20.29,20.2,20.22,59400.0,15.7441,15.7441,15.6742,15.6898,59400.0
2005-09-16 14:30:00,20.21,20.24,20.15,20.23,89600.0,15.682,15.7053,15.6354,15.6975,89600.0
2005-09-16 15:00:00,20.24,20.26,20.23,20.25,107800.0,15.7053,15.7208,15.6975,15.713,107800.0
2005-09-16 15:30:00,20.25,20.32,20.25,20.29,322800.0,15.713,15.7674,15.713,15.7441,322800.0
2005-09-19 09:30:00,20.25,20.38,20.22,20.31,73200.0,15.713,15.8139,15.6898,15.7596,73200.0
2005-09-19 10:00:00,20.32,20.33,20.29,20.3,119200.0,15.7674,15.7751,15.7441,15.7518,119200.0
2005-09-19 10:30:00,20.3,20.38,20.21,20.21,143000.0,15.7518,15.8139,15.682,15.682,143000.0
2005-09-19 11:00:00,20.21,20.27,20.2,20.23,103800.0,15.682,15.7286,15.6742,15.6975,103800.0
2005-09-19 11:30:00,20.24,20.28,20.22,20.27,138600.0,15.7053,15.7363,15.6898,15.7286,138600.0
2005-09-19 12:00:00,20.27,20.35,20.27,20.3,142400.0,15.7286,15.7906,15.7286,15.7518,142400.0
2005-09-19 12:30:00,20.3,20.32,20.3,20.31,92800.0,15.7518,15.7674,15.7518,15.7596,92800.0
2005-09-19 13:00:00,20.31,20.32,20.25,20.25,97400.0,15.7596,15.7674,15.713,15.713,97400.0
2005-09-19 13:30:00,20.26,20.27,20.22,20.23,85600.0,15.7208,15.7286,15.6898,15.6975,85600.0
2005-09-19 14:00:00,20.23,20.23,20.2,20.22,80600.0,15.6975,15.6975,15.6742,15.6898,80600.0
2005-09-19 14:30:00,20.22,20.22,20.2,20.21,102400.0,15.6898,15.6898,15.6742,15.682,102400.0
2005-09-19 15:00:00,20.21,20.23,20.2,20.22,114200.0,15.682,15.6975,15.6742,15.6898,114200.0
2005-09-19 15:30:00,20.22,20.28,20.22,20.24,182800.0,15.6898,15.7363,15.6898,15.7053,182800.0
2005-09-20 09:30:00,18.38,18.38,17.13,17.68,5775000.0,14.262,14.262,13.2921,13.7188,5775000.0
2005-09-20 10:00:00,17.69,18.5,17.69,18.19,3550800.0,13.7266,14.3551,13.7266,14.1146,3550800.0
2005-09-20 10:30:00,18.2,18.35,18.07,18.18,2367800.0,14.1223,14.2387,14.0215,14.1068,2367800.0
2005-09-20 11:00:00,18.18,18.18,17.97,18.11,1437600.0,14.1068,14.1068,13.9439,14.0525,1437600.0
2005-09-20 11:30:00,18.11,18.21,18.1,18.13,771400.0,14.0525,14.1301,14.0447,14.068,771400.0
2005-09-20 12:00:00,18.13,18.13,18.0,18.05,292600.0,14.068,14.068,13.9671,14.0059,292600.0
2005-09-20 12:30:00,18.05,18.05,17.98,18.01,990000.0,14.0059,14.0059,13.9516,13.9749,990000.0
2005-09-20 13:00:00,18.01,18.03,18.0,18.0,452200.0,13.9749,13.9904,13.9671,13.9671,452200.0
2005-09-20 13:30:00,18.0,18.01,17.95,18.0,1037600.0,13.9671,13.9749,13.9284,13.9671,1037600.0
2005-09-20 14:00:00,18.0,18.05,17.98,18.0,661800.0,13.9671,14.0059,13.9516,13.9671,661800.0
2005-09-20 14:30:00,18.0,18.03,17.95,17.96,1178400.0,13.9671,13.9904,13.9284,13.9361,1178400.0
2005-09-20 15:00:00,17.96,18.21,17.93,18.18,1399200.0,13.9361,14.1301,13.9128,14.1068,1399200.0
2005-09-20 15:30:00,18.18,18.23,18.08,18.22,1395800.0,14.1068,14.1456,14.0292,14.1379,1395800.0
2005-09-21 09:30:00,18.1,18.13,17.88,18.0,1771600.0,14.0447,14.068,13.874,13.9671,1771600.0
2005-09-21 10:00:00,18.0,18.05,17.98,18.02,760800.0,13.9671,14.0059,13.9516,13.9827,760800.0
2005-09-21 10:30:00,18.01,18.08,18.0,18.07,558400.0,13.9749,14.0292,13.9671,14.0215,558400.0
2005-09-21 11:00:00,18.07,18.08,18.05,18.05,766600.0,14.0215,14.0292,14.0059,14.0059,766600.0
2005-09-21 11:30:00,18.05,18.06,18.0,18.0,509400.0,14.0059,14.0137,13.9671,13.9671,509400.0
2005-09-21 12:00:00,18.0,18.0,17.95,17.99,558200.0,13.9671,13.9671,13.9284,13.9594,558200.0
2005-09-21 12:30:00,17.99,18.0,17.98,17.99,735000.0,13.9594,13.9671,13.9516,13.9594,735000.0
2005-09-21 13:00:00,17.99,17.99,17.95,17.96,293400.0,13.9594,13.9594,13.9284,13.9361,293400.0
2005-09-21 13:30:00,17.96,17.99,17.89,17.96,314000.0,13.9361,13.9594,13.8818,13.9361,314000.0
2005-09-21 14:00:00,17.97,18.0,17.95,17.98,414400.0,13.9439,13.9671,13.9284,13.9516,414400.0
2005-09-21 14:30:00,17.98,17.99,17.95,17.98,373000.0,13.9516,13.9594,13.9284,13.9516,373000.0
2005-09-21 15:00:00,17.98,17.99,17.95,17.97,259200.0,13.9516,13.9594,13.9284,13.9439,259200.0
2005-09-21 15:30:00,17.97,18.0,17.95,17.99,659800.0,13.9439,13.9671,13.9284,13.9594,659800.0
2005-09-22 09:30:00,17.95,17.96,17.7,17.77,370200.0,13.9284,13.9361,13.7344,13.7887,370200.0
2005-09-22 10:00:00,17.77,17.86,17.76,17.85,492200.0,13.7887,13.8585,13.7809,13.8508,492200.0
2005-09-22 10:30:00,17.85,17.89,17.8,17.89,240800.0,13.8508,13.8818,13.812,13.8818,240800.0
2005-09-22 11:00:00,17.9,17.97,17.9,17.95,180400.0,13.8896,13.9439,13.8896,13.9284,180400.0
2005-09-22 11:30:00,17.95,17.97,17.88,17.96,171200.0,13.9284,13.9439,13.874,13.9361,171200.0
2005-09-22 12:00:00,17.95,17.95,17.8,17.84,817400.0,13.9284,13.9284,13.812,13.843,817400.0
2005-09-22 12:30:00,17.84,17.87,17.8,17.87,88400.0,13.843,13.8663,13.812,13.8663,88400.0
2005-09-22 13:00:00,17.86,17.86,17.84,17.85,251200.0,13.8585,13.8585,13.843,13.8508,251200.0
2005-09-22 13:30:00,17.85,17.88,17.83,17.86,149000.0,13.8508,13.874,13.8352,13.8585,149000.0
2005-09-22 14:00:00,17.86,17.88,17.81,17.85,130800.0,13.8585,13.874,13.8197,13.8508,130800.0
2005-09-22 14:30:00,17.85,17.87,17.84,17.85,169600.0,13.8508,13.8663,13.843,13.8508,169600.0
2005-09-22 15:00:00,17.85,17.85,17.82,17.85,149400.0,13.8508,13.8508,13.8275,13.8508,149400.0
2005-09-22 15:30:00,17.84,17.85,17.83,17.83,186400.0,13.843,13.8508,13.8352,13.8352,186400.0
2005-09-23 09:30:00,17.78,17.86,17.74,17.77,322400.0,13.7964,13.8585,13.7654,13.7887,322400.0
2005-09-23 10:00:00,17.77,17.78,17.74,17.75,314000.0,13.7887,13.7964,13.7654,13.7732,314000.0
2005-09-23 10:30:00,17.75,17.77,17.72,17.75,419800.0,13.7732,13.7887,13.7499,13.7732,419800.0
2005-09-23 11:00:00,17.75,17.76,17.72,17.75,302400.0,13.7732,13.7809,13.7499,13.7732,302400.0
2005-09-23 11:30:00,17.75,17.76,17.75,17.75,341600.0,13.7732,13.7809,13.7732,13.7732,341600.0
2005-09-23 12:00:00,17.75,17.76,17.74,17.75,215800.0,13.7732,13.7809,13.7654,13.7732,215800.0
2005-09-23 12:30:00,17.75,17.77,17.74,17.75,185000.0,13.7732,13.7887,13.7654,13.7732,185000.0
2005-09-23 13:00:00,17.75,17.76,17.73,17.74,139000.0,13.7732,13.7809,13.7576,13.7654,139000.0
2005-09-23 13:30:00,17.73,17.75,17.73,17.75,177000.0,13.7576,13.7732,13.7576,13.7732,177000.0
2005-09-23 14:00:00,17.75,17.76,17.74,17.75,279200.0,13.7732,13.7809,13.7654,13.7732,279200.0
2005-09-23 14:30:00,17.75,17.75,17.75,17.75,257400.0,13.7732,13.7732,13.7732,13.7732,257400.0
2005-09-23 15:00:00,17.75,17.75,17.74,17.74,230800.0,13.7732,13.7732,13.7654,13.7654,230800.0
2005-09-23 15:30:00,17.74,17.75,17.72,17.72,546800.0,13.7654,13.7732,13.7499,13.7499,546800.0
2005-09-26 09:30:00,17.83,17.83,17.68,17.7,631600.0,13.8352,13.8352,13.7188,13.7344,631600.0
2005-09-26 10:00:00,17.7,17.7,17.57,17.65,1251800.0,13.7344,13.7344,13.6335,13.6956,1251800.0
2005-09-26 10:30:00,17.65,17.68,17.56,17.58,438600.0,13.6956,13.7188,13.6257,13.6412,438600.0
2005-09-26 11:00:00,17.57,17.66,17.57,17.63,212000.0,13.6335,13.7033,13.6335,13.68,212000.0
2005-09-26 11:30:00,17.63,17.67,17.6,17.62,326400.0,13.68,13.7111,13.6568,13.6723,326400.0
2005-09-26 12:00:00,17.62,17.63,17.59,17.61,366800.0,13.6723,13.68,13.649,13.6645,366800.0
2005-09-26 12:30:00,17.61,17.61,17.53,17.53,356400.0,13.6645,13.6645,13.6025,13.6025,356400.0
2005-09-26 13:00:00,17.54,17.55,17.53,17.53,361400.0,13.6102,13.618,13.6025,13.6025,361400.0
2005-09-26 13:30:00,17.53,17.55,17.5,17.5,388400.0,13.6025,13.618,13.5792,13.5792,388400.0
2005-09-26 14:00:00,17.5,17.5,17.46,17.5,1047000.0,13.5792,13.5792,13.5481,13.5792,1047000.0
2005-09-26 14:30:00,17.5,17.52,17.46,17.47,670200.0,13.5792,13.5947,13.5481,13.5559,670200.0
2005-09-26 15:00:00,17.47,17.52,17.47,17.5,840200.0,13.5559,13.5947,13.5559,13.5792,840200.0
2005-09-26 15:30:00,17.5,17.55,17.5,17.5,363200.0,13.5792,13.618,13.5792,13.5792,363200.0
2005-09-27 09:30:00,17.63,17.65,17.5,17.53,602600.0,13.68,13.6956,13.5792,13.6025,602600.0
2005-09-27 10:00:00,17.54,17.55,17.48,17.49,710600.0,13.6102,13.618,13.5637,13.5714,710600.0
2005-09-27 10:30:00,17.5,17.53,17.49,17.52,336200.0,13.5792,13.6025,13.5714,13.5947,336200.0
2005-09-27 11:00:00,17.52,17.56,17.5,17.54,293800.0,13.5947,13.6257,13.5792,13.6102,293800.0
2005-09-27 11:30:00,17.54,17.6,17.53,17.6,195200.0,13.6102,13.6568,13.6025,13.6568,195200.0
2005-09-27 12:00:00,17.59,17.6,17.55,17.59,848600.0,13.649,13.6568,13.618,13.649,848600.0
2005-09-27 12:30:00,17.59,17.59,17.57,17.58,274000.0,13.649,13.649,13.6335,13.6412,274000.0
2005-09-27 13:00:00,17.58,17.6,17.55,17.59,348000.0,13.6412,13.6568,13.618,13.649,348000.0
2005-09-27 13:30:00,17.59,17.6,17.56,17.57,189000.0,13.649,13.6568,13.6257,13.6335,189000.0
2005-09-27 14:00:00,17.57,17.58,17.57,17.58,159000.0,13.6335,13.6412,13.6335,13.6412,159000.0
2005-09-27 14:30:00,17.58,17.6,17.56,17.59,329000.0,13.6412,13.6568,13.6257,13.649,329000.0
2005-09-27 15:00:00,17.59,17.6,17.56,17.6,833200.0,13.649,13.6568,13.6257,13.6568,833200.0
2005-09-27 15:30:00,17.6,17.6,17.55,17.55,192600.0,13.6568,13.6568,13.618,13.618,192600.0
2005-09-28 09:30:00,17.56,17.6,17.45,17.48,144800.0,13.6257,13.6568,13.5404,13.5637,144800.0
2005-09-28 10:00:00,17.48,17.5,17.45,17.49,813400.0,13.5637,13.5792,13.5404,13.5714,813400.0
2005-09-28 10:30:00,17.48,17.49,17.46,17.47,475000.0,13.5637,13.5714,13.5481,13.5559,475000.0
2005-09-28 11:00:00,17.47,17.48,17.43,17.44,328400.0,13.5559,13.5637,13.5249,13.5326,328400.0
2005-09-28 11:30:00,17.43,17.46,17.41,17.45,355200.0,13.5249,13.5481,13.5093,13.5404,355200.0
2005-09-28 12:00:00,17.45,17.46,17.44,17.45,138400.0,13.5404,13.5481,13.5326,13.5404,138400.0
2005-09-28 12:30:00,17.45,17.46,17.44,17.45,196600.0,13.5404,13.5481,13.5326,13.5404,196600.0
2005-09-28 13:00:00,17.45,17.46,17.44,17.44,184200.0,13.5404,13.5481,13.5326,13.5326,184200.0
2005-09-28 13:30:00,17.43,17.45,17.4,17.43,548800.0,13.5249,13.5404,13.5016,13.5249,548800.0
2005-09-28 14:00:00,17.43,17.43,17.42,17.43,185400.0,13.5249,13.5249,13.5171,13.5249,185400.0
2005-09-28 14:30:00,17.43,17.45,17.42,17.44,374600.0,13.5249,13.5404,13.5171,13.5326,374600.0
2005-09-28 15:00:00,17.45,17.45,17.42,17.42,330400.0,13.5404,13.5404,13.5171,13.5171,330400.0
2005-09-28 15:30:00,17.42,17.43,17.36,17.36,589600.0,13.5171,13.5249,13.4705,13.4705,589600.0
2005-09-29 09:30:00,16.88,17.0,16.83,16.95,1093000.0,13.0981,13.1912,13.0593,13.1524,1093000.0
2005-09-29 10:00:00,16.95,16.98,16.89,16.9,965800.0,13.1524,13.1757,13.1058,13.1136,965800.0
2005-09-29 10:30:00,16.9,16.93,16.88,16.9,602800.0,13.1136,13.1369,13.0981,13.1136,602800.0
2005-09-29 11:00:00,16.9,16.92,16.89,16.91,638200.0,13.1136,13.1291,13.1058,13.1214,638200.0
2005-09-29 11:30:00,16.91,16.94,16.89,16.93,654400.0,13.1214,13.1446,13.1058,13.1369,654400.0
2005-09-29 12:00:00,16.93,16.94,16.91,16.93,265600.0,13.1369,13.1446,13.1214,13.1369,265600.0
2005-09-29 12:30:00,16.93,16.97,16.93,16.97,216000.0,13.1369,13.1679,13.1369,13.1679,216000.0
2005-09-29 13:00:00,16.96,17.03,16.96,16.99,370600.0,13.1602,13.2145,13.1602,13.1834,370600.0
2005-09-29 13:30:00,16.99,17.0,16.97,16.97,239800.0,13.1834,13.1912,13.1679,13.1679,239800.0
2005-09-29 14:00:00,16.97,16.98,16.93,16.97,391400.0,13.1679,13.1757,13.1369,13.1679,391400.0
2005-09-29 14:30:00,16.97,16.99,16.95,16.97,358400.0,13.1679,13.1834,13.1524,13.1679,358400.0
2005-09-29 15:00:00,16.97,16.97,16.91,16.93,504800.0,13.1679,13.1679,13.1214,13.1369,504800.0
2005-09-29 15:30:00,16.93,16.97,16.92,16.97,838200.0,13.1369,13.1679,13.1291,13.1679,838200.0
2005-09-30 09:30:00,16.98,17.16,16.98,17.14,271400.0,13.1757,13.3153,13.1757,13.2998,271400.0
2005-09-30 10:00:00,17.15,17.36,17.15,17.31,250800.0,13.3076,13.4705,13.3076,13.4317,250800.0
2005-09-30 10:30:00,17.3,17.46,17.2,17.35,325400.0,13.424,13.5481,13.3464,13.4628,325400.0
2005-09-30 11:00:00,17.35,17.36,17.25,17.28,284600.0,13.4628,13.4705,13.3852,13.4085,284600.0
2005-09-30 11:30:00,17.28,17.3,17.23,17.27,206000.0,13.4085,13.424,13.3697,13.4007,206000.0
2005-09-30 12:00:00,17.27,17.36,17.27,17.36,143200.0,13.4007,13.4705,13.4007,13.4705,143200.0
2005-09-30 12:30:00,17.36,17.41,17.36,17.4,86400.0,13.4705,13.5093,13.4705,13.5016,86400.0
2005-09-30 13:00:00,17.39,17.4,17.36,17.36,57600.0,13.4938,13.5016,13.4705,13.4705,57600.0
2005-09-30 13:30:00,17.36,17.39,17.36,17.36,171600.0,13.4705,13.4938,13.4705,13.4705,171600.0
2005-09-30 14:00:00,17.36,17.38,17.34,17.36,258600.0,13.4705,13.4861,13.455,13.4705,258600.0
2005-09-30 14:30:00,17.36,17.38,17.35,17.36,340600.0,13.4705,13.4861,13.4628,13.4705,340600.0
2005-09-30 15:00:00,17.36,17.47,17.36,17.45,139400.0,13.4705,13.5559,13.4705,13.5404,139400.0
2005-09-30 15:30:00,17.45,17.45,17.41,17.43,188600.0,13.5404,13.5404,13.5093,13.5249,188600.0
2005-10-03 09:30:00,17.46,17.71,17.45,17.6,238400.0,13.5481,13.7421,13.5404,13.6568,238400.0
2005-10-03 10:00:00,17.6,17.61,17.49,17.51,255800.0,13.6568,13.6645,13.5714,13.5869,255800.0
2005-10-03 10:30:00,17.51,17.52,17.48,17.48,369000.0,13.5869,13.5947,13.5637,13.5637,369000.0
2005-10-03 11:00:00,17.48,17.6,17.43,17.6,183800.0,13.5637,13.6568,13.5249,13.6568,183800.0
2005-10-03 11:30:00,17.6,17.63,17.56,17.61,154400.0,13.6568,13.68,13.6257,13.6645,154400.0
2005-10-03 12:00:00,17.61,17.63,17.6,17.6,134800.0,13.6645,13.68,13.6568,13.6568,134800.0
2005-10-03 12:30:00,17.6,17.6,17.56,17.58,154400.0,13.6568,13.6568,13.6257,13.6412,154400.0
2005-10-03 13:00:00,17.58,17.59,17.57,17.58,138800.0,13.6412,13.649,13.6335,13.6412,138800.0
2005-10-03 13:30:00,17.58,17.59,17.56,17.58,149400.0,13.6412,13.649,13.6257,13.6412,149400.0
2005-10-03 14:00:00,17.58,17.61,17.58,17.61,166600.0,13.6412,13.6645,13.6412,13.6645,166600.0
2005-10-03 14:30:00,17.61,17.63,17.58,17.63,348600.0,13.6645,13.68,13.6412,13.68,348600.0
2005-10-03 15:00:00,17.63,17.73,17.63,17.72,329600.0,13.68,13.7576,13.68,13.7499,329600.0
2005-10-03 15:30:00,17.72,17.73,17.61,17.67,610000.0,13.7499,13.7576,13.6645,13.7111,610000.0
2005-10-04 09:30:00,17.49,17.52,17.47,17.51,180600.0,13.5714,13.5947,13.5559,13.5869,180600.0
2005-10-04 10:00:00,17.52,17.58,17.48,17.56,240000.0,13.5947,13.6412,13.5637,13.6257,240000.0
2005-10-04 10:30:00,17.56,17.6,17.56,17.59,112800.0,13.6257,13.6568,13.6257,13.649,112800.0
2005-10-04 11:00:00,17.59,17.65,17.57,17.65,182800.0,13.649,13.6956,13.6335,13.6956,182800.0
2005-10-04 11:30:00,17.64,17.64,17.61,17.63,133800.0,13.6878,13.6878,13.6645,13.68,133800.0
2005-10-04 12:00:00,17.63,17.69,17.63,17.68,179600.0,13.68,13.7266,13.68,13.7188,179600.0
2005-10-04 12:30:00,17.68,17.75,17.68,17.71,202600.0,13.7188,13.7732,13.7188,13.7421,202600.0
2005-10-04 13:00:00,17.71,17.77,17.71,17.75,136400.0,13.7421,13.7887,13.7421,13.7732,136400.0
2005-10-04 13:30:00,17.76,17.79,17.74,17.75,244000.0,13.7809,13.8042,13.7654,13.7732,244000.0
2005-10-04 14:00:00,17.75,17.76,17.71,17.76,252000.0,13.7732,13.7809,13.7421,13.7809,252000.0
2005-10-04 14:30:00,17.74,17.74,17.68,17.7,226600.0,13.7654,13.7654,13.7188,13.7344,226600.0
2005-10-04 15:00:00,17.7,17.71,17.63,17.69,380600.0,13.7344,13.7421,13.68,13.7266,380600.0
2005-10-04 15:30:00,17.69,17.69,17.57,17.6,317000.0,13.7266,13.7266,13.6335,13.6568,317000.0
2005-10-05 09:30:00,17.63,17.63,17.5,17.61,94400.0,13.68,13.68,13.5792,13.6645,94400.0
2005-10-05 10:00:00,17.61,17.75,17.58,17.62,223600.0,13.6645,13.7732,13.6412,13.6723,223600.0
2005-10-05 10:30:00,17.62,17.64,17.61,17.61,134800.0,13.6723,13.6878,13.6645,13.6645,134800.0
2005-10-05 11:00:00,17.61,17.63,17.56,17.58,168200.0,13.6645,13.68,13.6257,13.6412,168200.0
2005-10-05 11:30:00,17.58,17.61,17.57,17.61,224800.0,13.6412,13.6645,13.6335,13.6645,224800.0
2005-10-05 12:00:00,17.6,17.61,17.58,17.6,125400.0,13.6568,13.6645,13.6412,13.6568,125400.0
2005-10-05 12:30:00,17.6,17.61,17.54,17.56,162800.0,13.6568,13.6645,13.6102,13.6257,162800.0
2005-10-05 13:00:00,17.56,17.62,17.56,17.61,100400.0,13.6257,13.6723,13.6257,13.6645,100400.0
2005-10-05 13:30:00,17.61,17.63,17.6,17.61,65600.0,13.6645,13.68,13.6568,13.6645,65600.0
2005-10-05 14:00:00,17.6,17.62,17.56,17.56,155000.0,13.6568,13.6723,13.6257,13.6257,155000.0
2005-10-05 14:30:00,17.56,17.61,17.54,17.56,308600.0,13.6257,13.6645,13.6102,13.6257,308600.0
2005-10-05 15:00:00,17.56,17.61,17.55,17.56,493400.0,13.6257,13.6645,13.618,13.6257,493400.0
2005-10-05 15:30:00,17.55,17.56,17.33,17.41,497400.0,13.618,13.6257,13.4473,13.5093,497400.0
2005-10-06 09:30:00,17.5,17.55,17.45,17.5,243600.0,13.5792,13.618,13.5404,13.5792,243600.0
2005-10-06 10:00:00,17.49,17.5,17.43,17.45,316000.0,13.5714,13.5792,13.5249,13.5404,316000.0
2005-10-06 10:30:00,17.45,17.57,17.45,17.57,467400.0,13.5404,13.6335,13.5404,13.6335,467400.0
2005-10-06 11:00:00,17.57,17.59,17.53,17.58,221400.0,13.6335,13.649,13.6025,13.6412,221400.0
2005-10-06 11:30:00,17.58,17.62,17.58,17.61,132600.0,13.6412,13.6723,13.6412,13.6645,132600.0
2005-10-06 12:00:00,17.61,17.64,17.59,17.59,170200.0,13.6645,13.6878,13.649,13.649,170200.0
2005-10-06 12:30:00,17.59,17.61,17.58,17.6,152200.0,13.649,13.6645,13.6412,13.6568,152200.0
2005-10-06 13:00:00,17.6,17.62,17.58,17.62,123600.0,13.6568,13.6723,13.6412,13.6723,123600.0
2005-10-06 13:30:00,17.62,17.63,17.55,17.55,348800.0,13.6723,13.68,13.618,13.618,348800.0
2005-10-06 14:00:00,17.55,17.58,17.52,17.58,210200.0,13.618,13.6412,13.5947,13.6412,210200.0
2005-10-06 14:30:00,17.58,17.58,17.54,17.56,319200.0,13.6412,13.6412,13.6102,13.6257,319200.0
2005-10-06 15:00:00,17.56,17.58,17.53,17.54,404800.0,13.6257,13.6412,13.6025,13.6102,404800.0
2005-10-06 15:30:00,17.53,17.57,17.51,17.56,434400.0,13.6025,13.6335,13.5869,13.6257,434400.0
2005-10-07 09:30:00,17.58,17.71,17.57,17.67,102400.0,13.6412,13.7421,13.6335,13.7111,102400.0
2005-10-07 10:00:00,17.67,17.67,17.52,17.55,218200.0,13.7111,13.7111,13.5947,13.618,218200.0
2005-10-07 10:30:00,17.55,17.6,17.55,17.6,304400.0,13.618,13.6568,13.618,13.6568,304400.0
2005-10-07 11:00:00,17.59,17.6,17.58,17.58,132800.0,13.649,13.6568,13.6412,13.6412,132800.0
2005-10-07 11:30:00,17.58,17.59,17.58,17.58,148000.0,13.6412,13.649,13.6412,13.6412,148000.0
2005-10-07 12:00:00,17.58,17.58,17.55,17.58,213200.0,13.6412,13.6412,13.618,13.6412,213200.0
2005-10-07 12:30:00,17.58,17.59,17.58,17.58,154000.0,13.6412,13.649,13.6412,13.6412,154000.0
2005-10-07 13:00:00,17.58,17.6,17.58,17.58,123000.0,13.6412,13.6568,13.6412,13.6412,123000.0
2005-10-07 13:30:00,17.58,17.58,17.55,17.56,287800.0,13.6412,13.6412,13.618,13.6257,287800.0
2005-10-07 14:00:00,17.56,17.58,17.54,17.54,205800.0,13.6257,13.6412,13.6102,13.6102,205800.0
2005-10-07 14:30:00,17.54,17.57,17.53,17.56,280600.0,13.6102,13.6335,13.6025,13.6257,280600.0
2005-10-07 15:00:00,17.56,17.58,17.54,17.56,396200.0,13.6257,13.6412,13.6102,13.6257,396200.0
2005-10-07 15:30:00,17.56,17.56,17.55,17.56,162600.0,13.6257,13.6257,13.618,13.6257,162600.0
2005-10-10 09:30:00,17.55,17.67,17.55,17.59,145200.0,13.618,13.7111,13.618,13.649,145200.0
2005-10-10 10:00:00,17.59,17.6,17.49,17.5,173200.0,13.649,13.6568,13.5714,13.5792,173200.0
2005-10-10 10:30:00,17.5,17.57,17.5,17.53,117800.0,13.5792,13.6335,13.5792,13.6025,117800.0
2005-10-10 11:00:00,17.53,17.57,17.51,17.55,133600.0,13.6025,13.6335,13.5869,13.618,133600.0
2005-10-10 11:30:00,17.55,17.55,17.51,17.53,98800.0,13.618,13.618,13.5869,13.6025,98800.0
2005-10-10 12:00:00,17.53,17.58,17.52,17.56,88400.0,13.6025,13.6412,13.5947,13.6257,88400.0
2005-10-10 12:30:00,17.57,17.58,17.54,17.57,43400.0,13.6335,13.6412,13.6102,13.6335,43400.0
2005-10-10 13:00:00,17.57,17.57,17.55,17.56,26000.0,13.6335,13.6335,13.618,13.6257,26000.0
2005-10-10 13:30:00,17.57,17.57,17.53,17.54,83200.0,13.6335,13.6335,13.6025,13.6102,83200.0
2005-10-10 14:00:00,17.54,17.56,17.52,17.52,87600.0,13.6102,13.6257,13.5947,13.5947,87600.0
2005-10-10 14:30:00,17.52,17.55,17.5,17.54,161400.0,13.5947,13.618,13.5792,13.6102,161400.0
2005-10-10 15:00:00,17.55,17.56,17.52,17.54,127600.0,13.618,13.6257,13.5947,13.6102,127600.0
2005-10-10 15:30:00,17.54,17.55,17.52,17.53,175800.0,13.6102,13.618,13.5947,13.6025,175800.0
2005-10-11 09:30:00,17.55,17.56,17.52,17.52,58200.0,13.618,13.6257,13.5947,13.5947,58200.0
2005-10-11 10:00:00,17.52,17.53,17.43,17.52,321800.0,13.5947,13.6025,13.5249,13.5947,321800.0
2005-10-11 10:30:00,17.52,17.52,17.49,17.49,129400.0,13.5947,13.5947,13.5714,13.5714,129400.0
2005-10-11 11:00:00,17.49,17.55,17.46,17.48,313800.0,13.5714,13.618,13.5481,13.5637,313800.0
2005-10-11 11:30:00,17.48,17.5,17.47,17.49,193200.0,13.5637,13.5792,13.5559,13.5714,193200.0
2005-10-11 12:00:00,17.49,17.49,17.48,17.48,78400.0,13.5714,13.5714,13.5637,13.5637,78400.0
2005-10-11 12:30:00,17.48,17.5,17.48,17.5,155000.0,13.5637,13.5792,13.5637,13.5792,155000.0
2005-10-11 13:00:00,17.49,17.5,17.49,17.49,156600.0,13.5714,13.5792,13.5714,13.5714,156600.0
2005-10-11 13:30:00,17.49,17.5,17.48,17.49,62400.0,13.5714,13.5792,13.5637,13.5714,62400.0
2005-10-11 14:00:00,17.48,17.5,17.46,17.5,77200.0,13.5637,13.5792,13.5481,13.5792,77200.0
2005-10-11 14:30:00,17.49,17.5,17.48,17.49,120000.0,13.5714,13.5792,13.5637,13.5714,120000.0
2005-10-11 15:00:00,17.49,17.5,17.47,17.48,179200.0,13.5714,13.5792,13.5559,13.5637,179200.0
2005-10-11 15:30:00,17.48,17.5,17.48,17.5,191800.0,13.5637,13.5792,13.5637,13.5792,191800.0
2005-10-12 09:30:00,17.45,17.45,17.15,17.3,285200.0,13.5404,13.5404,13.3076,13.424,285200.0
2005-10-12 10:00:00,17.3,17.36,17.28,17.33,98000.0,13.424,13.4705,13.4085,13.4473,98000.0
2005-10-12 10:30:00,17.33,17.35,17.3,17.33,115400.0,13.4473,13.4628,13.424,13.4473,115400.0
2005-10-12 11:00:00,17.33,17.42,17.3,17.39,154400.0,13.4473,13.5171,13.424,13.4938,154400.0
2005-10-12 11:30:00,17.39,17.39,17.31,17.33,190400.0,13.4938,13.4938,13.4317,13.4473,190400.0
2005-10-12 12:00:00,17.32,17.36,17.32,17.35,313600.0,13.4395,13.4705,13.4395,13.4628,313600.0
2005-10-12 12:30:00,17.35,17.38,17.35,17.35,59000.0,13.4628,13.4861,13.4628,13.4628,59000.0
2005-10-12 13:00:00,17.35,17.35,17.3,17.33,344400.0,13.4628,13.4628,13.424,13.4473,344400.0
2005-10-12 13:30:00,17.33,17.34,17.29,17.3,189600.0,13.4473,13.455,13.4162,13.424,189600.0
2005-10-12 14:00:00,17.3,17.3,17.28,17.3,160000.0,13.424,13.424,13.4085,13.424,160000.0
2005-10-12 14:30:00,17.3,17.31,17.29,17.29,160800.0,13.424,13.4317,13.4162,13.4162,160800.0
2005-10-12 15:00:00,17.29,17.32,17.28,17.3,110200.0,13.4162,13.4395,13.4085,13.424,110200.0
2005-10-12 15:30:00,17.3,17.3,17.18,17.25,232600.0,13.424,13.424,13.3309,13.3852,232600.0
2005-10-13 09:30:00,17.28,17.35,17.21,17.32,226600.0,13.4085,13.4628,13.3541,13.4395,226600.0
2005-10-13 10:00:00,17.32,17.39,17.32,17.38,80800.0,13.4395,13.4938,13.4395,13.4861,80800.0
2005-10-13 10:30:00,17.39,17.48,17.32,17.41,67600.0,13.4938,13.5637,13.4395,13.5093,67600.0
2005-10-13 11:00:00,17.41,17.41,17.32,17.35,130600.0,13.5093,13.5093,13.4395,13.4628,130600.0
2005-10-13 11:30:00,17.34,17.36,17.3,17.33,132000.0,13.455,13.4705,13.424,13.4473,132000.0
2005-10-13 12:00:00,17.33,17.38,17.31,17.35,105000.0,13.4473,13.4861,13.4317,13.4628,105000.0
2005-10-13 12:30:00,17.34,17.35,17.31,17.34,51400.0,13.455,13.4628,13.4317,13.455,51400.0
2005-10-13 13:00:00,17.34,17.35,17.32,17.33,38800.0,13.455,13.4628,13.4395,13.4473,38800.0
2005-10-13 13:30:00,17.35,17.35,17.32,17.33,96600.0,13.4628,13.4628,13.4395,13.4473,96600.0
2005-10-13 14:00:00,17.34,17.42,17.33,17.36,95400.0,13.455,13.5171,13.4473,13.4705,95400.0
2005-10-13 14:30:00,17.35,17.45,17.34,17.4,74600.0,13.4628,13.5404,13.455,13.5016,74600.0
2005-10-13 15:00:00,17.4,17.44,17.37,17.4,105800.0,13.5016,13.5326,13.4783,13.5016,105800.0
2005-10-13 15:30:00,17.4,17.43,17.36,17.41,203000.0,13.5016,13.5249,13.4705,13.5093,203000.0
2005-10-14 09:30:00,17.42,17.43,17.31,17.36,150000.0,13.5171,13.5249,13.4317,13.4705,150000.0
2005-10-14 10:00:00,17.36,17.41,17.33,17.41,89400.0,13.4705,13.5093,13.4473,13.5093,89400.0
2005-10-14 10:30:00,17.41,17.51,17.37,17.5,79200.0,13.5093,13.5869,13.4783,13.5792,79200.0
2005-10-14 11:00:00,17.49,17.55,17.41,17.52,102800.0,13.5714,13.618,13.5093,13.5947,102800.0
2005-10-14 11:30:00,17.52,17.53,17.5,17.52,58400.0,13.5947,13.6025,13.5792,13.5947,58400.0
2005-10-14 12:00:00,17.52,17.65,17.5,17.58,91600.0,13.5947,13.6956,13.5792,13.6412,91600.0
2005-10-14 12:30:00,17.57,17.59,17.5,17.55,232800.0,13.6335,13.649,13.5792,13.618,232800.0
2005-10-14 13:00:00,17.55,17.56,17.53,17.56,79800.0,13.618,13.6257,13.6025,13.6257,79800.0
2005-10-14 13:30:00,17.57,17.57,17.53,17.56,108200.0,13.6335,13.6335,13.6025,13.6257,108200.0
2005-10-14 14:00:00,17.56,17.58,17.55,17.56,70400.0,13.6257,13.6412,13.618,13.6257,70400.0
2005-10-14 14:30:00,17.55,17.63,17.55,17.61,97800.0,13.618,13.68,13.618,13.6645,97800.0
2005-10-14 15:00:00,17.61,17.62,17.51,17.54,100400.0,13.6645,13.6723,13.5869,13.6102,100400.0
2005-10-14 15:30:00,17.54,17.61,17.54,17.61,116600.0,13.6102,13.6645,13.6102,13.6645,116600.0
2005-10-17 09:30:00,17.55,17.65,17.5,17.62,71000.0,13.618,13.6956,13.5792,13.6723,71000.0
2005-10-17 10:00:00,17.63,17.67,17.62,17.65,60200.0,13.68,13.7111,13.6723,13.6956,60200.0
2005-10-17 10:30:00,17.64,17.65,17.58,17.58,100800.0,13.6878,13.6956,13.6412,13.6412,100800.0
2005-10-17 11:00:00,17.57,17.62,17.57,17.61,75800.0,13.6335,13.6723,13.6335,13.6645,75800.0
2005-10-17 11:30:00,17.61,17.77,17.61,17.77,149400.0,13.6645,13.7887,13.6645,13.7887,149400.0
2005-10-17 12:00:00,17.76,17.78,17.72,17.72,111400.0,13.7809,13.7964,13.7499,13.7499,111400.0
2005-10-17 12:30:00,17.73,17.75,17.68,17.7,131400.0,13.7576,13.7732,13.7188,13.7344,131400.0
2005-10-17 13:00:00,17.7,17.71,17.69,17.71,50000.0,13.7344,13.7421,13.7266,13.7421,50000.0
2005-10-17 13:30:00,17.71,17.71,17.69,17.7,73200.0,13.7421,13.7421,13.7266,13.7344,73200.0
2005-10-17 14:00:00,17.7,17.72,17.65,17.68,120600.0,13.7344,13.7499,13.6956,13.7188,120600.0
2005-10-17 14:30:00,17.68,17.7,17.63,17.68,76600.0,13.7188,13.7344,13.68,13.7188,76600.0
2005-10-17 15:00:00,17.67,17.7,17.65,17.67,54000.0,13.7111,13.7344,13.6956,13.7111,54000.0
2005-10-17 15:30:00,17.67,17.7,17.66,17.68,60000.0,13.7111,13.7344,13.7033,13.7188,60000.0
2005-10-18 09:30:00,17.66,17.68,17.61,17.63,117000.0,13.7033,13.7188,13.6645,13.68,117000.0
2005-10-18 10:00:00,17.63,17.7,17.61,17.65,77600.0,13.68,13.7344,13.6645,13.6956,77600.0
2005-10-18 10:30:00,17.66,17.7,17.66,17.67,283800.0,13.7033,13.7344,13.7033,13.7111,283800.0
2005-10-18 11:00:00,17.67,17.73,17.67,17.7,449000.0,13.7111,13.7576,13.7111,13.7344,449000.0
2005-10-18 11:30:00,17.7,17.75,17.68,17.74,99600.0,13.7344,13.7732,13.7188,13.7654,99600.0
2005-10-18 12:00:00,17.74,17.8,17.74,17.79,116200.0,13.7654,13.812,13.7654,13.8042,116200.0
2005-10-18 12:30:00,17.8,17.83,17.74,17.74,115600.0,13.812,13.8352,13.7654,13.7654,115600.0
2005-10-18 13:00:00,17.74,17.74,17.6,17.64,85800.0,13.7654,13.7654,13.6568,13.6878,85800.0
2005-10-18 13:30:00,17.63,17.73,17.62,17.72,177400.0,13.68,13.7576,13.6723,13.7499,177400.0
2005-10-18 14:00:00,17.72,17.79,17.72,17.74,75400.0,13.7499,13.8042,13.7499,13.7654,75400.0
2005-10-18 14:30:00,17.74,17.75,17.7,17.71,59400.0,13.7654,13.7732,13.7344,13.7421,59400.0
2005-10-18 15:00:00,17.71,17.71,17.63,17.64,153200.0,13.7421,13.7421,13.68,13.6878,153200.0
2005-10-18 15:30:00,17.64,17.64,17.6,17.61,187000.0,13.6878,13.6878,13.6568,13.6645,187000.0
2005-10-19 09:30:00,17.49,17.55,17.47,17.52,311800.0,13.5714,13.618,13.5559,13.5947,311800.0
2005-10-19 10:00:00,17.52,17.59,17.46,17.47,207000.0,13.5947,13.649,13.5481,13.5559,207000.0
2005-10-19 10:30:00,17.46,17.55,17.46,17.49,90800.0,13.5481,13.618,13.5481,13.5714,90800.0
2005-10-19 11:00:00,17.49,17.5,17.45,17.47,82400.0,13.5714,13.5792,13.5404,13.5559,82400.0
2005-10-19 11:30:00,17.48,17.48,17.43,17.45,66000.0,13.5637,13.5637,13.5249,13.5404,66000.0
2005-10-19 12:00:00,17.44,17.45,17.34,17.35,150000.0,13.5326,13.5404,13.455,13.4628,150000.0
2005-10-19 12:30:00,17.35,17.38,17.29,17.34,115600.0,13.4628,13.4861,13.4162,13.455,115600.0
2005-10-19 13:00:00,17.33,17.33,17.27,17.32,104000.0,13.4473,13.4473,13.4007,13.4395,104000.0
2005-10-19 13:30:00,17.32,17.35,17.31,17.32,51600.0,13.4395,13.4628,13.4317,13.4395,51600.0
2005-10-19 14:00:00,17.32,17.36,17.31,17.34,59400.0,13.4395,13.4705,13.4317,13.455,59400.0
2005-10-19 14:30:00,17.36,17.42,17.36,17.39,114200.0,13.4705,13.5171,13.4705,13.4938,114200.0
2005-10-19 15:00:00,17.4,17.45,17.38,17.42,134000.0,13.5016,13.5404,13.4861,13.5171,134000.0
2005-10-19 15:30:00,17.42,17.49,17.4,17.4,313600.0,13.5171,13.5714,13.5016,13.5016,313600.0
2005-10-20 09:30:00,17.4,17.4,17.2,17.2,165200.0,13.5016,13.5016,13.3464,13.3464,165200.0
2005-10-20 10:00:00,17.2,17.25,17.16,17.16,247600.0,13.3464,13.3852,13.3153,13.3153,247600.0
2005-10-20 10:30:00,17.16,17.17,17.09,17.11,290200.0,13.3153,13.3231,13.261,13.2766,290200.0
2005-10-20 11:00:00,17.11,17.14,17.07,17.08,194400.0,13.2766,13.2998,13.2455,13.2533,194400.0
2005-10-20 11:30:00,17.08,17.09,17.03,17.09,207600.0,13.2533,13.261,13.2145,13.261,207600.0
2005-10-20 12:00:00,17.09,17.09,17.02,17.06,176000.0,13.261,13.261,13.2067,13.2378,176000.0
2005-10-20 12:30:00,17.06,17.08,17.03,17.04,167600.0,13.2378,13.2533,13.2145,13.2222,167600.0
2005-10-20 13:00:00,17.04,17.13,17.04,17.1,200600.0,13.2222,13.2921,13.2222,13.2688,200600.0
2005-10-20 13:30:00,17.1,17.14,17.04,17.07,175200.0,13.2688,13.2998,13.2222,13.2455,175200.0
2005-10-20 14:00:00,17.07,17.07,17.01,17.05,124000.0,13.2455,13.2455,13.199,13.23,124000.0
2005-10-20 14:30:00,17.05,17.08,17.03,17.07,131200.0,13.23,13.2533,13.2145,13.2455,131200.0
2005-10-20 15:00:00,17.07,17.07,16.98,16.99,379400.0,13.2455,13.2455,13.1757,13.1834,379400.0
2005-10-20 15:30:00,17.0,17.05,16.95,16.99,342000.0,13.1912,13.23,13.1524,13.1834,342000.0
2005-10-21 09:30:00,16.99,17.13,16.93,16.98,134200.0,13.1834,13.2921,13.1369,13.1757,134200.0
2005-10-21 10:00:00,16.98,17.14,16.97,17.13,121600.0,13.1757,13.2998,13.1679,13.2921,121600.0
2005-10-21 10:30:00,17.12,17.12,17.0,17.02,138200.0,13.2843,13.2843,13.1912,13.2067,138200.0
2005-10-21 11:00:00,17.02,17.11,17.02,17.09,158400.0,13.2067,13.2766,13.2067,13.261,158400.0
2005-10-21 11:30:00,17.1,17.1,17.06,17.08,118800.0,13.2688,13.2688,13.2378,13.2533,118800.0
2005-10-21 12:00:00,17.08,17.09,17.03,17.05,215200.0,13.2533,13.261,13.2145,13.23,215200.0
2005-10-21 12:30:00,17.05,17.06,17.01,17.05,150600.0,13.23,13.2378,13.199,13.23,150600.0
2005-10-21 13:00:00,17.06,17.06,17.03,17.05,140800.0,13.2378,13.2378,13.2145,13.23,140800.0
2005-10-21 13:30:00,17.06,17.07,17.04,17.05,144400.0,13.2378,13.2455,13.2222,13.23,144400.0
2005-10-21 14:00:00,17.05,17.07,17.03,17.04,112200.0,13.23,13.2455,13.2145,13.2222,112200.0
2005-10-21 14:30:00,17.04,17.06,16.91,16.98,195200.0,13.2222,13.2378,13.1214,13.1757,195200.0
2005-10-21 15:00:00,16.98,16.98,16.93,16.94,151400.0,13.1757,13.1757,13.1369,13.1446,151400.0
2005-10-21 15:30:00,16.94,16.95,16.87,16.9,278400.0,13.1446,13.1524,13.0903,13.1136,278400.0
2005-10-24 09:30:00,16.93,17.09,16.93,16.98,127000.0,13.1369,13.261,13.1369,13.1757,127000.0
2005-10-24 10:00:00,16.97,17.0,16.9,16.98,102200.0,13.1679,13.1912,13.1136,13.1757,102200.0
2005-10-24 10:30:00,16.99,17.02,16.87,16.95,144000.0,13.1834,13.2067,13.0903,13.1524,144000.0
2005-10-24 11:00:00,16.95,17.02,16.93,17.01,206800.0,13.1524,13.2067,13.1369,13.199,206800.0
2005-10-24 11:30:00,17.01,17.03,16.95,16.98,121000.0,13.199,13.2145,13.1524,13.1757,121000.0
2005-10-24 12:00:00,16.99,17.01,16.97,17.0,156800.0,13.1834,13.199,13.1679,13.1912,156800.0
2005-10-24 12:30:00,17.02,17.04,16.98,16.99,144400.0,13.2067,13.2222,13.1757,13.1834,144400.0
2005-10-24 13:00:00,16.99,17.02,16.98,17.02,151600.0,13.1834,13.2067,13.1757,13.2067,151600.0
2005-10-24 13:30:00,17.02,17.07,17.0,17.03,187800.0,13.2067,13.2455,13.1912,13.2145,187800.0
2005-10-24 14:00:00,17.03,17.07,17.03,17.06,162400.0,13.2145,13.2455,13.2145,13.2378,162400.0
2005-10-24 14:30:00,17.06,17.07,17.0,17.04,214800.0,13.2378,13.2455,13.1912,13.2222,214800.0
2005-10-24 15:00:00,17.04,17.06,17.0,17.02,243000.0,13.2222,13.2378,13.1912,13.2067,243000.0
2005-10-24 15:30:00,17.01,17.03,16.93,16.95,460200.0,13.199,13.2145,13.1369,13.1524,460200.0
2005-10-25 09:30:00,16.84,16.85,16.78,16.84,255600.0,13.067,13.0748,13.0205,13.067,255600.0
2005-10-25 10:00:00,16.82,16.95,16.8,16.91,364200.0,13.0515,13.1524,13.036,13.1214,364200.0
2005-10-25 10:30:00,16.9,16.93,16.86,16.88,185200.0,13.1136,13.1369,13.0826,13.0981,185200.0
2005-10-25 11:00:00,16.88,16.9,16.84,16.87,100000.0,13.0981,13.1136,13.067,13.0903,100000.0
2005-10-25 11:30:00,16.87,16.88,16.81,16.82,144400.0,13.0903,13.0981,13.0438,13.0515,144400.0
2005-10-25 12:00:00,16.82,16.85,16.78,16.78,93800.0,13.0515,13.0748,13.0205,13.0205,93800.0
2005-10-25 12:30:00,16.78,16.78,16.68,16.68,452200.0,13.0205,13.0205,12.9429,12.9429,452200.0
2005-10-25 13:00:00,16.68,16.68,16.6,16.61,162600.0,12.9429,12.9429,12.8808,12.8886,162600.0
2005-10-25 13:30:00,16.61,16.62,16.46,16.49,396200.0,12.8886,12.8963,12.7722,12.7955,396200.0
2005-10-25 14:00:00,16.49,16.51,16.44,16.49,245600.0,12.7955,12.811,12.7567,12.7955,245600.0
2005-10-25 14:30:00,16.49,16.5,16.41,16.5,297800.0,12.7955,12.8032,12.7334,12.8032,297800.0
2005-10-25 15:00:00,16.5,16.52,16.44,16.49,489200.0,12.8032,12.8187,12.7567,12.7955,489200.0
2005-10-25 15:30:00,16.49,16.75,16.49,16.64,367400.0,12.7955,12.9972,12.7955,12.9119,367400.0
2005-10-26 09:30:00,15.63,15.76,15.6,15.65,1754000.0,12.1281,12.229,12.1049,12.1437,1754000.0
2005-10-26 10:00:00,15.65,15.66,15.38,15.49,1511800.0,12.1437,12.1514,11.9342,12.0195,1511800.0
2005-10-26 10:30:00,15.5,15.67,15.5,15.6,739000.0,12.0273,12.1592,12.0273,12.1049,739000.0
2005-10-26 11:00:00,15.59,15.59,15.13,15.13,826000.0,12.0971,12.0971,11.7402,11.7402,826000.0
2005-10-26 11:30:00,15.15,15.31,14.99,15.23,1628200.0,11.7557,11.8798,11.6315,11.8178,1628200.0
2005-10-26 12:00:00,15.23,15.26,15.16,15.2,541800.0,11.8178,11.841,11.7634,11.7945,541800.0
2005-10-26 12:30:00,15.19,15.26,15.17,15.24,621000.0,11.7867,11.841,11.7712,11.8255,621000.0
2005-10-26 13:00:00,15.24,15.24,15.08,15.15,1019800.0,11.8255,11.8255,11.7014,11.7557,1019800.0
2005-10-26 13:30:00,15.15,15.17,15.12,15.16,480200.0,11.7557,11.7712,11.7324,11.7634,480200.0
2005-10-26 14:00:00,15.17,15.49,15.17,15.41,486400.0,11.7712,12.0195,11.7712,11.9574,486400.0
2005-10-26 14:30:00,15.41,15.43,15.25,15.34,629200.0,11.9574,11.973,11.8333,11.9031,629200.0
2005-10-26 15:00:00,15.34,15.35,15.25,15.33,1178200.0,11.9031,11.9109,11.8333,11.8954,1178200.0
2005-10-26 15:30:00,15.33,15.35,15.15,15.33,1650800.0,11.8954,11.9109,11.7557,11.8954,1650800.0
2005-10-27 09:30:00,15.33,15.35,15.15,15.2,854400.0,11.8954,11.9109,11.7557,11.7945,854400.0
2005-10-27 10:00:00,15.2,15.37,15.17,15.3,645400.0,11.7945,11.9264,11.7712,11.8721,645400.0
2005-10-27 10:30:00,15.3,15.38,15.29,15.33,747800.0,11.8721,11.9342,11.8643,11.8954,747800.0
2005-10-27 11:00:00,15.33,15.35,15.28,15.34,433400.0,11.8954,11.9109,11.8566,11.9031,433400.0
2005-10-27 11:30:00,15.34,15.34,15.24,15.3,1320800.0,11.9031,11.9031,11.8255,11.8721,1320800.0
2005-10-27 12:00:00,15.3,15.34,15.3,15.31,631800.0,11.8721,11.9031,11.8721,11.8798,631800.0
2005-10-27 12:30:00,15.3,15.33,15.29,15.33,641800.0,11.8721,11.8954,11.8643,11.8954,641800.0
2005-10-27 13:00:00,15.33,15.34,15.3,15.31,343200.0,11.8954,11.9031,11.8721,11.8798,343200.0
2005-10-27 13:30:00,15.31,15.38,15.31,15.31,249000.0,11.8798,11.9342,11.8798,11.8798,249000.0
2005-10-27 14:00:00,15.31,15.33,15.28,15.33,496200.0,11.8798,11.8954,11.8566,11.8954,496200.0
2005-10-27 14:30:00,15.33,15.35,15.31,15.34,345400.0,11.8954,11.9109,11.8798,11.9031,345400.0
2005-10-27 15:00:00,15.33,15.4,15.31,15.37,575800.0,11.8954,11.9497,11.8798,11.9264,575800.0
2005-10-27 15:30:00,15.37,15.38,15.33,15.38,649600.0,11.9264,11.9342,11.8954,11.9342,649600.0
2005-10-28 09:30:00,15.35,15.73,15.34,15.66,489000.0,11.9109,12.2057,11.9031,12.1514,489000.0
2005-10-28 10:00:00,15.66,15.7,15.61,15.68,440800.0,12.1514,12.1825,12.1126,12.1669,440800.0
2005-10-28 10:30:00,15.68,15.71,15.62,15.65,378600.0,12.1669,12.1902,12.1204,12.1437,378600.0
2005-10-28 11:00:00,15.65,15.69,15.63,15.69,404400.0,12.1437,12.1747,12.1281,12.1747,404400.0
2005-10-28 11:30:00,15.7,15.83,15.68,15.81,403400.0,12.1825,12.2833,12.1669,12.2678,403400.0
2005-10-28 12:00:00,15.81,15.82,15.79,15.81,333200.0,12.2678,12.2756,12.2523,12.2678,333200.0
2005-10-28 12:30:00,15.81,15.86,15.81,15.84,385800.0,12.2678,12.3066,12.2678,12.2911,385800.0
2005-10-28 13:00:00,15.84,16.03,15.84,16.03,537000.0,12.2911,12.4385,12.2911,12.4385,537000.0
2005-10-28 13:30:00,16.03,16.12,16.0,16.08,324200.0,12.4385,12.5084,12.4152,12.4773,324200.0
2005-10-28 14:00:00,16.08,16.11,16.05,16.09,393600.0,12.4773,12.5006,12.454,12.4851,393600.0
2005-10-28 14:30:00,16.09,16.15,16.07,16.13,603400.0,12.4851,12.5316,12.4696,12.5161,603400.0
2005-10-28 15:00:00,16.14,16.16,16.09,16.1,717200.0,12.5239,12.5394,12.4851,12.4928,717200.0
2005-10-28 15:30:00,16.11,16.21,16.09,16.18,834800.0,12.5006,12.5782,12.4851,12.5549,834800.0
2005-10-31 09:30:00,16.24,16.45,16.22,16.45,367200.0,12.6015,12.7644,12.586,12.7644,367200.0
2005-10-31 10:00:00,16.43,16.55,16.42,16.55,792400.0,12.7489,12.842,12.7411,12.842,792400.0
2005-10-31 10:30:00,16.55,16.57,16.45,16.52,319400.0,12.842,12.8575,12.7644,12.8187,319400.0
2005-10-31 11:00:00,16.5,16.53,16.48,16.5,338600.0,12.8032,12.8265,12.7877,12.8032,338600.0
2005-10-31 11:30:00,16.5,16.51,16.49,16.5,255400.0,12.8032,12.811,12.7955,12.8032,255400.0
2005-10-31 12:00:00,16.5,16.5,16.5,16.5,216800.0,12.8032,12.8032,12.8032,12.8032,216800.0
2005-10-31 12:30:00,16.5,16.52,16.49,16.5,294400.0,12.8032,12.8187,12.7955,12.8032,294400.0
2005-10-31 13:00:00,16.5,16.54,16.5,16.53,204000.0,12.8032,12.8343,12.8032,12.8265,204000.0
2005-10-31 13:30:00,16.53,16.53,16.5,16.53,307600.0,12.8265,12.8265,12.8032,12.8265,307600.0
2005-10-31 14:00:00,16.53,16.53,16.52,16.53,179600.0,12.8265,12.8265,12.8187,12.8265,179600.0
2005-10-31 14:30:00,16.53,16.55,16.52,16.55,196600.0,12.8265,12.842,12.8187,12.842,196600.0
2005-10-31 15:00:00,16.55,16.59,16.5,16.56,378600.0,12.842,12.8731,12.8032,12.8498,378600.0
2005-10-31 15:30:00,16.56,16.61,16.55,16.59,414600.0,12.8498,12.8886,12.842,12.8731,414600.0
2005-11-01 09:30:00,16.54,16.65,16.53,16.56,193400.0,12.8343,12.9196,12.8265,12.8498,193400.0
2005-11-01 10:00:00,16.54,16.55,16.4,16.47,342000.0,12.8343,12.842,12.7256,12.7799,342000.0
2005-11-01 10:30:00,16.47,16.5,16.46,16.47,181800.0,12.7799,12.8032,12.7722,12.7799,181800.0
2005-11-01 11:00:00,16.47,16.51,16.47,16.5,396600.0,12.7799,12.811,12.7799,12.8032,396600.0
2005-11-01 11:30:00,16.5,16.54,16.48,16.48,425800.0,12.8032,12.8343,12.7877,12.7877,425800.0
2005-11-01 12:00:00,16.48,16.5,16.48,16.49,153400.0,12.7877,12.8032,12.7877,12.7955,153400.0
2005-11-01 12:30:00,16.49,16.53,16.49,16.49,191200.0,12.7955,12.8265,12.7955,12.7955,191200.0
2005-11-01 13:00:00,16.49,16.5,16.46,16.49,293800.0,12.7955,12.8032,12.7722,12.7955,293800.0
2005-11-01 13:30:00,16.49,16.5,16.48,16.49,109600.0,12.7955,12.8032,12.7877,12.7955,109600.0
2005-11-01 14:00:00,16.49,16.55,16.46,16.52,106800.0,12.7955,12.842,12.7722,12.8187,106800.0
2005-11-01 14:30:00,16.53,16.54,16.48,16.52,183800.0,12.8265,12.8343,12.7877,12.8187,183800.0
2005-11-01 15:00:00,16.52,16.57,16.51,16.52,243400.0,12.8187,12.8575,12.811,12.8187,243400.0
2005-11-01 15:30:00,16.52,16.53,16.5,16.52,153200.0,12.8187,12.8265,12.8032,12.8187,153200.0
2005-11-02 09:30:00,16.5,16.62,16.49,16.58,324600.0,12.8032,12.8963,12.7955,12.8653,324600.0
2005-11-02 10:00:00,16.56,16.56,16.5,16.51,232200.0,12.8498,12.8498,12.8032,12.811,232200.0
2005-11-02 10:30:00,16.51,16.57,16.45,16.51,308800.0,12.811,12.8575,12.7644,12.811,308800.0
2005-11-02 11:00:00,16.51,16.57,16.5,16.54,198200.0,12.811,12.8575,12.8032,12.8343,198200.0
2005-11-02 11:30:00,16.54,16.55,16.52,16.53,170400.0,12.8343,12.842,12.8187,12.8265,170400.0
2005-11-02 12:00:00,16.5,16.54,16.5,16.53,172000.0,12.8032,12.8343,12.8032,12.8265,172000.0
2005-11-02 12:30:00,16.52,16.56,16.52,16.53,359800.0,12.8187,12.8498,12.8187,12.8265,359800.0
2005-11-02 13:00:00,16.54,16.55,16.51,16.52,177400.0,12.8343,12.842,12.811,12.8187,177400.0
2005-11-02 13:30:00,16.52,16.54,16.51,16.53,221400.0,12.8187,12.8343,12.811,12.8265,221400.0
2005-11-02 14:00:00,16.53,16.57,16.53,16.56,232600.0,12.8265,12.8575,12.8265,12.8498,232600.0
2005-11-02 14:30:00,16.56,16.56,16.5,16.53,220400.0,12.8498,12.8498,12.8032,12.8265,220400.0
2005-11-02 15:00:00,16.53,16.56,16.5,16.54,278400.0,12.8265,12.8498,12.8032,12.8343,278400.0
2005-11-02 15:30:00,16.53,16.59,16.52,16.59,335600.0,12.8265,12.8731,12.8187,12.8731,335600.0
2005-11-03 09:30:00,16.61,16.68,16.59,16.6,299800.0,12.8886,12.9429,12.8731,12.8808,299800.0
2005-11-03 10:00:00,16.6,16.63,16.58,16.59,1064200.0,12.8808,12.9041,12.8653,12.8731,1064200.0
2005-11-03 10:30:00,16.6,16.61,16.56,16.58,244600.0,12.8808,12.8886,12.8498,12.8653,244600.0
2005-11-03 11:00:00,16.59,16.6,16.57,16.59,263800.0,12.8731,12.8808,12.8575,12.8731,263800.0
2005-11-03 11:30:00,16.58,16.6,16.54,16.55,216000.0,12.8653,12.8808,12.8343,12.842,216000.0
2005-11-03 12:00:00,16.55,16.58,16.55,16.56,327400.0,12.842,12.8653,12.842,12.8498,327400.0
2005-11-03 12:30:00,16.56,16.56,16.52,16.52,908600.0,12.8498,12.8498,12.8187,12.8187,908600.0
2005-11-03 13:00:00,16.51,16.54,16.49,16.52,352000.0,12.811,12.8343,12.7955,12.8187,352000.0
2005-11-03 13:30:00,16.51,16.52,16.5,16.5,454800.0,12.811,12.8187,12.8032,12.8032,454800.0
2005-11-03 14:00:00,16.51,16.52,16.5,16.5,129600.0,12.811,12.8187,12.8032,12.8032,129600.0
2005-11-03 14:30:00,16.51,16.55,16.5,16.54,165200.0,12.811,12.842,12.8032,12.8343,165200.0
2005-11-03 15:00:00,16.54,16.54,16.49,16.52,425600.0,12.8343,12.8343,12.7955,12.8187,425600.0
2005-11-03 15:30:00,16.52,16.55,16.5,16.53,526000.0,12.8187,12.842,12.8032,12.8265,526000.0
2005-11-04 09:30:00,16.51,16.59,16.5,16.54,193400.0,12.811,12.8731,12.8032,12.8343,193400.0
2005-11-04 10:00:00,16.54,16.6,16.52,16.6,206000.0,12.8343,12.8808,12.8187,12.8808,206000.0
2005-11-04 10:30:00,16.6,16.6,16.51,16.54,278200.0,12.8808,12.8808,12.811,12.8343,278200.0
2005-11-04 11:00:00,16.54,16.55,16.5,16.53,354400.0,12.8343,12.842,12.8032,12.8265,354400.0
2005-11-04 11:30:00,16.53,16.54,16.5,16.53,288400.0,12.8265,12.8343,12.8032,12.8265,288400.0
2005-11-04 12:00:00,16.53,16.53,16.5,16.51,157400.0,12.8265,12.8265,12.8032,12.811,157400.0
2005-11-04 12:30:00,16.5,16.52,16.46,16.48,373200.0,12.8032,12.8187,12.7722,12.7877,373200.0
2005-11-04 13:00:00,16.47,16.51,16.47,16.49,183600.0,12.7799,12.811,12.7799,12.7955,183600.0
2005-11-04 13:30:00,16.49,16.5,16.46,16.49,71800.0,12.7955,12.8032,12.7722,12.7955,71800.0
2005-11-04 14:00:00,16.49,16.5,16.49,16.49,134600.0,12.7955,12.8032,12.7955,12.7955,134600.0
2005-11-04 14:30:00,16.49,16.5,16.49,16.5,144800.0,12.7955,12.8032,12.7955,12.8032,144800.0
2005-11-04 15:00:00,16.49,16.51,16.46,16.47,361200.0,12.7955,12.811,12.7722,12.7799,361200.0
2005-11-04 15:30:00,16.48,16.5,16.47,16.5,336600.0,12.7877,12.8032,12.7799,12.8032,336600.0
2005-11-07 09:30:00,16.58,16.68,16.5,16.67,158000.0,12.8653,12.9429,12.8032,12.9351,158000.0
2005-11-07 10:00:00,16.67,16.75,16.63,16.7,330200.0,12.9351,12.9972,12.9041,12.9584,330200.0
2005-11-07 10:30:00,16.7,16.7,16.65,16.68,208800.0,12.9584,12.9584,12.9196,12.9429,208800.0
2005-11-07 11:00:00,16.68,16.7,16.67,16.68,63200.0,12.9429,12.9584,12.9351,12.9429,63200.0
2005-11-07 11:30:00,16.68,16.68,16.56,16.57,167200.0,12.9429,12.9429,12.8498,12.8575,167200.0
2005-11-07 12:00:00,16.57,16.59,16.5,16.56,130600.0,12.8575,12.8731,12.8032,12.8498,130600.0
2005-11-07 12:30:00,16.57,16.61,16.56,16.61,48400.0,12.8575,12.8886,12.8498,12.8886,48400.0
2005-11-07 13:00:00,16.61,16.65,16.58,16.65,42200.0,12.8886,12.9196,12.8653,12.9196,42200.0
2005-11-07 13:30:00,16.64,16.67,16.64,16.66,47000.0,12.9119,12.9351,12.9119,12.9274,47000.0
2005-11-07 14:00:00,16.66,16.68,16.64,16.67,119400.0,12.9274,12.9429,12.9119,12.9351,119400.0
2005-11-07 14:30:00,16.67,16.71,16.67,16.71,89400.0,12.9351,12.9662,12.9351,12.9662,89400.0
2005-11-07 15:00:00,16.71,16.73,16.68,16.68,124600.0,12.9662,12.9817,12.9429,12.9429,124600.0
2005-11-07 15:30:00,16.68,16.7,16.63,16.63,325200.0,12.9429,12.9584,12.9041,12.9041,325200.0
2005-11-08 09:30:00,16.45,16.6,16.45,16.5,110400.0,12.7644,12.8808,12.7644,12.8032,110400.0
2005-11-08 10:00:00,16.52,16.52,16.42,16.49,116400.0,12.8187,12.8187,12.7411,12.7955,116400.0
2005-11-08 10:30:00,16.48,16.5,16.45,16.48,108600.0,12.7877,12.8032,12.7644,12.7877,108600.0
2005-11-08 11:00:00,16.48,16.52,16.47,16.52,137600.0,12.7877,12.8187,12.7799,12.8187,137600.0
2005-11-08 11:30:00,16.5,16.52,16.48,16.49,64000.0,12.8032,12.8187,12.7877,12.7955,64000.0
2005-11-08 12:00:00,16.49,16.51,16.49,16.5,55400.0,12.7955,12.811,12.7955,12.8032,55400.0
2005-11-08 12:30:00,16.5,16.52,16.49,16.49,56000.0,12.8032,12.8187,12.7955,12.7955,56000.0
2005-11-08 13:00:00,16.49,16.51,16.49,16.5,48600.0,12.7955,12.811,12.7955,12.8032,48600.0
2005-11-08 13:30:00,16.5,16.51,16.49,16.5,80200.0,12.8032,12.811,12.7955,12.8032,80200.0
2005-11-08 14:00:00,16.5,16.5,16.49,16.49,101800.0,12.8032,12.8032,12.7955,12.7955,101800.0
2005-11-08 14:30:00,16.5,16.51,16.48,16.5,88400.0,12.8032,12.811,12.7877,12.8032,88400.0
2005-11-08 15:00:00,16.5,16.51,16.48,16.49,105400.0,12.8032,12.811,12.7877,12.7955,105400.0
2005-11-08 15:30:00,16.49,16.5,16.45,16.46,144200.0,12.7955,12.8032,12.7644,12.7722,144200.0
2005-11-09 09:30:00,16.39,16.4,16.2,16.28,208000.0,12.7179,12.7256,12.5704,12.6325,208000.0
2005-11-09 10:00:00,16.27,16.49,16.25,16.46,233400.0,12.6248,12.7955,12.6092,12.7722,233400.0
2005-11-09 10:30:00,16.47,16.57,16.47,16.55,185000.0,12.7799,12.8575,12.7799,12.842,185000.0
2005-11-09 11:00:00,16.55,16.59,16.53,16.55,91400.0,12.842,12.8731,12.8265,12.842,91400.0
2005-11-09 11:30:00,16.55,16.56,16.51,16.53,84800.0,12.842,12.8498,12.811,12.8265,84800.0
2005-11-09 12:00:00,16.53,16.57,16.5,16.55,108200.0,12.8265,12.8575,12.8032,12.842,108200.0
2005-11-09 12:30:00,16.55,16.59,16.54,16.56,65800.0,12.842,12.8731,12.8343,12.8498,65800.0
2005-11-09 13:00:00,16.56,16.57,16.51,16.56,37600.0,12.8498,12.8575,12.811,12.8498,37600.0
2005-11-09 13:30:00,16.54,16.59,16.53,16.53,38400.0,12.8343,12.8731,12.8265,12.8265,38400.0
2005-11-09 14:00:00,16.53,16.58,16.47,16.58,96800.0,12.8265,12.8653,12.7799,12.8653,96800.0
2005-11-09 14:30:00,16.58,16.61,16.57,16.59,80400.0,12.8653,12.8886,12.8575,12.8731,80400.0
2005-11-09 15:00:00,16.6,16.61,16.55,16.6,98400.0,12.8808,12.8886,12.842,12.8808,98400.0
2005-11-09 15:30:00,16.6,16.61,16.55,16.61,251600.0,12.8808,12.8886,12.842,12.8886,251600.0
2005-11-10 09:30:00,16.68,16.68,16.53,16.53,98000.0,12.9429,12.9429,12.8265,12.8265,98000.0
2005-11-10 10:00:00,16.55,16.59,16.53,16.57,78800.0,12.842,12.8731,12.8265,12.8575,78800.0
2005-11-10 10:30:00,16.57,16.58,16.53,16.55,159200.0,12.8575,12.8653,12.8265,12.842,159200.0
2005-11-10 11:00:00,16.57,16.64,16.56,16.64,78600.0,12.8575,12.9119,12.8498,12.9119,78600.0
2005-11-10 11:30:00,16.64,16.65,16.57,16.62,76400.0,12.9119,12.9196,12.8575,12.8963,76400.0
2005-11-10 12:00:00,16.62,16.67,16.61,16.65,56000.0,12.8963,12.9351,12.8886,12.9196,56000.0
2005-11-10 12:30:00,16.64,16.67,16.63,16.65,43200.0,12.9119,12.9351,12.9041,12.9196,43200.0
2005-11-10 13:00:00,16.66,16.68,16.63,16.66,30800.0,12.9274,12.9429,12.9041,12.9274,30800.0
2005-11-10 13:30:00,16.66,16.74,16.64,16.7,47200.0,12.9274,12.9894,12.9119,12.9584,47200.0
2005-11-10 14:00:00,16.7,16.82,16.69,16.8,73600.0,12.9584,13.0515,12.9507,13.036,73600.0
2005-11-10 14:30:00,16.8,16.94,16.8,16.94,119800.0,13.036,13.1446,13.036,13.1446,119800.0
2005-11-10 15:00:00,16.94,16.95,16.93,16.94,144000.0,13.1446,13.1524,13.1369,13.1446,144000.0
2005-11-10 15:30:00,16.94,16.96,16.92,16.93,269400.0,13.1446,13.1602,13.1291,13.1369,269400.0
2005-11-11 09:30:00,16.98,17.08,16.86,16.94,93600.0,13.1757,13.2533,13.0826,13.1446,93600.0
2005-11-11 10:00:00,16.93,16.99,16.9,16.95,99800.0,13.1369,13.1834,13.1136,13.1524,99800.0
2005-11-11 10:30:00,16.94,16.96,16.88,16.91,277800.0,13.1446,13.1602,13.0981,13.1214,277800.0
2005-11-11 11:00:00,16.91,16.95,16.89,16.89,131400.0,13.1214,13.1524,13.1058,13.1058,131400.0
2005-11-11 11:30:00,16.89,16.9,16.78,16.78,119000.0,13.1058,13.1136,13.0205,13.0205,119000.0
2005-11-11 12:00:00,16.78,16.79,16.75,16.77,81000.0,13.0205,13.0282,12.9972,13.0127,81000.0
2005-11-11 12:30:00,16.78,16.78,16.72,16.72,74600.0,13.0205,13.0205,12.9739,12.9739,74600.0
2005-11-11 13:00:00,16.72,16.73,16.7,16.72,37600.0,12.9739,12.9817,12.9584,12.9739,37600.0
2005-11-11 13:30:00,16.72,16.75,16.71,16.74,36600.0,12.9739,12.9972,12.9662,12.9894,36600.0
2005-11-11 14:00:00,16.74,16.75,16.65,16.68,120600.0,12.9894,12.9972,12.9196,12.9429,120600.0
2005-11-11 14:30:00,16.68,16.72,16.67,16.71,53600.0,12.9429,12.9739,12.9351,12.9662,53600.0
2005-11-11 15:00:00,16.71,16.72,16.66,16.68,81800.0,12.9662,12.9739,12.9274,12.9429,81800.0
2005-11-11 15:30:00,16.67,16.71,16.65,16.68,214600.0,12.9351,12.9662,12.9196,12.9429,214600.0
2005-11-14 09:30:00,16.71,16.8,16.63,16.71,74000.0,12.9662,13.036,12.9041,12.9662,74000.0
2005-11-14 10:00:00,16.73,16.89,16.65,16.81,185800.0,12.9817,13.1058,12.9196,13.0438,185800.0
2005-11-14 10:30:00,16.8,16.81,16.74,16.75,314600.0,13.036,13.0438,12.9894,12.9972,314600.0
2005-11-14 11:00:00,16.75,16.75,16.68,16.7,233600.0,12.9972,12.9972,12.9429,12.9584,233600.0
2005-11-14 11:30:00,16.69,16.75,16.66,16.74,206600.0,12.9507,12.9972,12.9274,12.9894,206600.0
2005-11-14 12:00:00,16.74,16.74,16.67,16.67,84400.0,12.9894,12.9894,12.9351,12.9351,84400.0
2005-11-14 12:30:00,16.67,16.67,16.62,16.62,49000.0,12.9351,12.9351,12.8963,12.8963,49000.0
2005-11-14 13:00:00,16.62,16.62,16.52,16.52,48000.0,12.8963,12.8963,12.8187,12.8187,48000.0
2005-11-14 13:30:00,16.53,16.56,16.5,16.5,65600.0,12.8265,12.8498,12.8032,12.8032,65600.0
2005-11-14 14:00:00,16.54,16.62,16.46,16.62,106600.0,12.8343,12.8963,12.7722,12.8963,106600.0
2005-11-14 14:30:00,16.62,16.65,16.55,16.55,110600.0,12.8963,12.9196,12.842,12.842,110600.0
2005-11-14 15:00:00,16.55,16.6,16.53,16.54,81000.0,12.842,12.8808,12.8265,12.8343,81000.0
2005-11-14 15:30:00,16.54,16.6,16.52,16.57,177600.0,12.8343,12.8808,12.8187,12.8575,177600.0
2005-11-15 09:30:00,16.63,16.79,16.36,16.38,187200.0,12.9041,13.0282,12.6946,12.7101,187200.0
2005-11-15 10:00:00,16.4,16.42,16.22,16.24,372600.0,12.7256,12.7411,12.586,12.6015,372600.0
2005-11-15 10:30:00,16.25,16.34,16.19,16.3,259200.0,12.6092,12.6791,12.5627,12.648,259200.0
2005-11-15 11:00:00,16.3,16.42,16.27,16.36,254000.0,12.648,12.7411,12.6248,12.6946,254000.0
2005-11-15 11:30:00,16.36,16.43,16.36,16.42,181400.0,12.6946,12.7489,12.6946,12.7411,181400.0
2005-11-15 12:00:00,16.42,16.45,16.39,16.42,143200.0,12.7411,12.7644,12.7179,12.7411,143200.0
2005-11-15 12:30:00,16.42,16.52,16.42,16.52,101400.0,12.7411,12.8187,12.7411,12.8187,101400.0
2005-11-15 13:00:00,16.52,16.55,16.5,16.51,83000.0,12.8187,12.842,12.8032,12.811,83000.0
2005-11-15 13:30:00,16.52,16.53,16.47,16.47,65200.0,12.8187,12.8265,12.7799,12.7799,65200.0
2005-11-15 14:00:00,16.46,16.48,16.37,16.43,120800.0,12.7722,12.7877,12.7023,12.7489,120800.0
2005-11-15 14:30:00,16.43,16.43,16.31,16.31,166200.0,12.7489,12.7489,12.6558,12.6558,166200.0
2005-11-15 15:00:00,16.31,16.43,16.24,16.36,448400.0,12.6558,12.7489,12.6015,12.6946,448400.0
2005-11-15 15:30:00,16.36,16.47,16.36,16.43,262600.0,12.6946,12.7799,12.6946,12.7489,262600.0
2005-11-16 09:30:00,16.35,16.36,16.13,16.18,177200.0,12.6868,12.6946,12.5161,12.5549,177200.0
2005-11-16 10:00:00,16.18,16.21,16.13,16.21,245600.0,12.5549,12.5782,12.5161,12.5782,245600.0
2005-11-16 10:30:00,16.21,16.42,16.21,16.4,157000.0,12.5782,12.7411,12.5782,12.7256,157000.0
2005-11-16 11:00:00,16.41,16.43,16.28,16.36,124400.0,12.7334,12.7489,12.6325,12.6946,124400.0
2005-11-16 11:30:00,16.36,16.43,16.34,16.43,65200.0,12.6946,12.7489,12.6791,12.7489,65200.0
2005-11-16 12:00:00,16.43,16.54,16.43,16.48,195200.0,12.7489,12.8343,12.7489,12.7877,195200.0
2005-11-16 12:30:00,16.47,16.47,16.36,16.38,44200.0,12.7799,12.7799,12.6946,12.7101,44200.0
2005-11-16 13:00:00,16.37,16.43,16.36,16.37,44600.0,12.7023,12.7489,12.6946,12.7023,44600.0
2005-11-16 13:30:00,16.38,16.39,16.35,16.35,32000.0,12.7101,12.7179,12.6868,12.6868,32000.0
2005-11-16 14:00:00,16.36,16.36,16.3,16.31,63200.0,12.6946,12.6946,12.648,12.6558,63200.0
2005-11-16 14:30:00,16.31,16.32,16.23,16.29,105200.0,12.6558,12.6635,12.5937,12.6403,105200.0
2005-11-16 15:00:00,16.29,16.3,16.21,16.24,147200.0,12.6403,12.648,12.5782,12.6015,147200.0
2005-11-16 15:30:00,16.24,16.25,16.22,16.24,142200.0,12.6015,12.6092,12.586,12.6015,142200.0
2005-11-17 09:30:00,16.24,16.38,16.24,16.34,106600.0,12.6015,12.7101,12.6015,12.6791,106600.0
2005-11-17 10:00:00,16.34,16.48,16.3,16.43,149200.0,12.6791,12.7877,12.648,12.7489,149200.0
2005-11-17 10:30:00,16.46,16.46,16.39,16.41,59800.0,12.7722,12.7722,12.7179,12.7334,59800.0
2005-11-17 11:00:00,16.41,16.51,16.39,16.49,103400.0,12.7334,12.811,12.7179,12.7955,103400.0
2005-11-17 11:30:00,16.5,16.55,16.38,16.52,100600.0,12.8032,12.842,12.7101,12.8187,100600.0
2005-11-17 12:00:00,16.52,16.53,16.47,16.47,60400.0,12.8187,12.8265,12.7799,12.7799,60400.0
2005-11-17 12:30:00,16.47,16.51,16.45,16.5,60800.0,12.7799,12.811,12.7644,12.8032,60800.0
2005-11-17 13:00:00,16.5,16.51,16.46,16.47,71000.0,12.8032,12.811,12.7722,12.7799,71000.0
2005-11-17 13:30:00,16.46,16.52,16.45,16.52,43600.0,12.7722,12.8187,12.7644,12.8187,43600.0
2005-11-17 14:00:00,16.53,16.58,16.5,16.56,117000.0,12.8265,12.8653,12.8032,12.8498,117000.0
2005-11-17 14:30:00,16.56,16.65,16.55,16.64,76200.0,12.8498,12.9196,12.842,12.9119,76200.0
2005-11-17 15:00:00,16.64,16.69,16.63,16.68,117400.0,12.9119,12.9507,12.9041,12.9429,117400.0
2005-11-17 15:30:00,16.67,16.67,16.63,16.64,84800.0,12.9351,12.9351,12.9041,12.9119,84800.0
2005-11-18 09:30:00,16.61,16.75,16.53,16.73,153600.0,12.8886,12.9972,12.8265,12.9817,153600.0
2005-11-18 10:00:00,16.73,16.88,16.73,16.84,229400.0,12.9817,13.0981,12.9817,13.067,229400.0
2005-11-18 10:30:00,16.85,16.85,16.64,16.65,227600.0,13.0748,13.0748,12.9119,12.9196,227600.0
2005-11-18 11:00:00,16.64,16.79,16.64,16.75,88800.0,12.9119,13.0282,12.9119,12.9972,88800.0
2005-11-18 11:30:00,16.75,16.76,16.67,16.7,144600.0,12.9972,13.005,12.9351,12.9584,144600.0
2005-11-18 12:00:00,16.7,16.73,16.68,16.68,40800.0,12.9584,12.9817,12.9429,12.9429,40800.0
2005-11-18 12:30:00,16.68,16.7,16.64,16.66,40800.0,12.9429,12.9584,12.9119,12.9274,40800.0
2005-11-18 13:00:00,16.66,16.67,16.61,16.64,49400.0,12.9274,12.9351,12.8886,12.9119,49400.0
2005-11-18 13:30:00,16.64,16.68,16.6,16.68,64400.0,12.9119,12.9429,12.8808,12.9429,64400.0
2005-11-18 14:00:00,16.67,16.72,16.63,16.68,105000.0,12.9351,12.9739,12.9041,12.9429,105000.0
2005-11-18 14:30:00,16.68,16.68,16.61,16.65,95800.0,12.9429,12.9429,12.8886,12.9196,95800.0
2005-11-18 15:00:00,16.66,16.68,16.61,16.65,123400.0,12.9274,12.9429,12.8886,12.9196,123400.0
2005-11-18 15:30:00,16.65,16.7,16.65,16.68,118200.0,12.9196,12.9584,12.9196,12.9429,118200.0
2005-11-21 09:30:00,16.65,16.7,16.61,16.66,192800.0,12.9196,12.9584,12.8886,12.9274,192800.0
2005-11-21 10:00:00,16.66,16.7,16.65,16.68,97400.0,12.9274,12.9584,12.9196,12.9429,97400.0
2005-11-21 10:30:00,16.68,16.74,16.65,16.73,60000.0,12.9429,12.9894,12.9196,12.9817,60000.0
2005-11-21 11:00:00,16.73,16.79,16.71,16.75,61200.0,12.9817,13.0282,12.9662,12.9972,61200.0
2005-11-21 11:30:00,16.75,16.75,16.66,16.7,71600.0,12.9972,12.9972,12.9274,12.9584,71600.0
2005-11-21 12:00:00,16.68,16.72,16.65,16.66,48200.0,12.9429,12.9739,12.9196,12.9274,48200.0
2005-11-21 12:30:00,16.65,16.67,16.63,16.64,58800.0,12.9196,12.9351,12.9041,12.9119,58800.0
2005-11-21 13:00:00,16.64,16.68,16.64,16.67,27400.0,12.9119,12.9429,12.9119,12.9351,27400.0
2005-11-21 13:30:00,16.67,16.68,16.63,16.67,69400.0,12.9351,12.9429,12.9041,12.9351,69400.0
2005-11-21 14:00:00,16.67,16.71,16.64,16.7,67400.0,12.9351,12.9662,12.9119,12.9584,67400.0
2005-11-21 14:30:00,16.71,16.72,16.68,16.69,39400.0,12.9662,12.9739,12.9429,12.9507,39400.0
2005-11-21 15:00:00,16.7,16.78,16.68,16.78,83200.0,12.9584,13.0205,12.9429,13.0205,83200.0
2005-11-21 15:30:00,16.77,16.81,16.73,16.73,142200.0,13.0127,13.0438,12.9817,12.9817,142200.0
2005-11-22 09:30:00,16.73,16.73,16.63,16.66,129800.0,12.9817,12.9817,12.9041,12.9274,129800.0
2005-11-22 10:00:00,16.66,16.66,16.3,16.39,347200.0,12.9274,12.9274,12.648,12.7179,347200.0
2005-11-22 10:30:00,16.39,16.45,16.36,16.43,131800.0,12.7179,12.7644,12.6946,12.7489,131800.0
2005-11-22 11:00:00,16.43,16.45,16.33,16.36,168600.0,12.7489,12.7644,12.6713,12.6946,168600.0
2005-11-22 11:30:00,16.36,16.38,16.18,16.21,254200.0,12.6946,12.7101,12.5549,12.5782,254200.0
2005-11-22 12:00:00,16.21,16.35,16.21,16.35,197200.0,12.5782,12.6868,12.5782,12.6868,197200.0
2005-11-22 12:30:00,16.34,16.38,16.34,16.36,129800.0,12.6791,12.7101,12.6791,12.6946,129800.0
2005-11-22 13:00:00,16.37,16.4,16.35,16.37,81800.0,12.7023,12.7256,12.6868,12.7023,81800.0
2005-11-22 13:30:00,16.37,16.43,16.36,16.4,97400.0,12.7023,12.7489,12.6946,12.7256,97400.0
2005-11-22 14:00:00,16.41,16.48,16.41,16.45,100200.0,12.7334,12.7877,12.7334,12.7644,100200.0
2005-11-22 14:30:00,16.45,16.5,16.41,16.49,97600.0,12.7644,12.8032,12.7334,12.7955,97600.0
2005-11-22 15:00:00,16.49,16.52,16.47,16.48,99800.0,12.7955,12.8187,12.7799,12.7877,99800.0
2005-11-22 15:30:00,16.49,16.5,16.45,16.48,114200.0,12.7955,12.8032,12.7644,12.7877,114200.0
2005-11-23 09:30:00,16.49,16.5,16.37,16.48,74000.0,12.7955,12.8032,12.7023,12.7877,74000.0
2005-11-23 10:00:00,16.49,16.55,16.43,16.53,73600.0,12.7955,12.842,12.7489,12.8265,73600.0
2005-11-23 10:30:00,16.54,16.55,16.52,16.53,72600.0,12.8343,12.842,12.8187,12.8265,72600.0
2005-11-23 11:00:00,16.54,16.61,16.44,16.6,58400.0,12.8343,12.8886,12.7567,12.8808,58400.0
2005-11-23 11:30:00,16.6,16.65,16.59,16.64,68400.0,12.8808,12.9196,12.8731,12.9119,68400.0
2005-11-23 12:00:00,16.64,16.64,16.52,16.55,62200.0,12.9119,12.9119,12.8187,12.842,62200.0
2005-11-23 12:30:00,16.57,16.61,16.56,16.6,59000.0,12.8575,12.8886,12.8498,12.8808,59000.0
2005-11-23 13:00:00,16.6,16.65,16.6,16.63,106600.0,12.8808,12.9196,12.8808,12.9041,106600.0
2005-11-23 13:30:00,16.61,16.63,16.58,16.6,66200.0,12.8886,12.9041,12.8653,12.8808,66200.0
2005-11-23 14:00:00,16.61,16.68,16.6,16.67,79600.0,12.8886,12.9429,12.8808,12.9351,79600.0
2005-11-23 14:30:00,16.66,16.68,16.56,16.57,135000.0,12.9274,12.9429,12.8498,12.8575,135000.0
2005-11-23 15:00:00,16.57,16.59,16.54,16.56,133800.0,12.8575,12.8731,12.8343,12.8498,133800.0
2005-11-23 15:30:00,16.57,16.6,16.53,16.58,164600.0,12.8575,12.8808,12.8265,12.8653,164600.0
2005-11-25 09:30:00,16.66,16.68,16.61,16.66,58600.0,12.9274,12.9429,12.8886,12.9274,58600.0
2005-11-25 10:00:00,16.71,16.75,16.66,16.74,52200.0,12.9662,12.9972,12.9274,12.9894,52200.0
2005-11-25 10:30:00,16.75,16.86,16.75,16.86,92400.0,12.9972,13.0826,12.9972,13.0826,92400.0
2005-11-25 11:00:00,16.86,16.89,16.83,16.84,51600.0,13.0826,13.1058,13.0593,13.067,51600.0
2005-11-25 11:30:00,16.85,16.86,16.83,16.84,34000.0,13.0748,13.0826,13.0593,13.067,34000.0
2005-11-25 12:00:00,16.84,16.91,16.83,16.9,106400.0,13.067,13.1214,13.0593,13.1136,106400.0
2005-11-25 12:30:00,16.9,16.92,16.85,16.87,60000.0,13.1136,13.1291,13.0748,13.0903,60000.0
2005-11-25 13:00:00,16.87,16.87,16.86,16.86,4400.0,13.0903,13.0903,13.0826,13.0826,4400.0
2005-11-25 13:30:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 14:00:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 14:30:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 15:00:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 15:30:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-28 09:30:00,16.95,16.96,16.86,16.9,98200.0,13.1524,13.1602,13.0826,13.1136,98200.0
2005-11-28 10:00:00,16.9,16.93,16.76,16.77,138400.0,13.1136,13.1369,13.005,13.0127,138400.0
2005-11-28 10:30:00,16.77,16.81,16.74,16.74,61400.0,13.0127,13.0438,12.9894,12.9894,61400.0
2005-11-28 11:00:00,16.74,16.8,16.73,16.79,76200.0,12.9894,13.036,12.9817,13.0282,76200.0
2005-11-28 11:30:00,16.78,16.87,16.78,16.86,108200.0,13.0205,13.0903,13.0205,13.0826,108200.0
2005-11-28 12:00:00,16.86,16.86,16.77,16.82,88000.0,13.0826,13.0826,13.0127,13.0515,88000.0
2005-11-28 12:30:00,16.83,17.0,16.8,16.86,476200.0,13.0593,13.1912,13.036,13.0826,476200.0
2005-11-28 13:00:00,16.85,16.86,16.81,16.82,147600.0,13.0748,13.0826,13.0438,13.0515,147600.0
2005-11-28 13:30:00,16.82,16.84,16.75,16.75,70800.0,13.0515,13.067,12.9972,12.9972,70800.0
2005-11-28 14:00:00,16.75,16.78,16.75,16.75,44200.0,12.9972,13.0205,12.9972,12.9972,44200.0
2005-11-28 14:30:00,16.75,16.75,16.71,16.73,158800.0,12.9972,12.9972,12.9662,12.9817,158800.0
2005-11-28 15:00:00,16.73,16.75,16.68,16.68,166000.0,12.9817,12.9972,12.9429,12.9429,166000.0
2005-11-28 15:30:00,16.68,16.7,16.63,16.64,193400.0,12.9429,12.9584,12.9041,12.9119,193400.0
2005-11-29 09:30:00,16.61,16.68,16.49,16.65,159600.0,12.8886,12.9429,12.7955,12.9196,159600.0
2005-11-29 10:00:00,16.64,16.7,16.6,16.68,104600.0,12.9119,12.9584,12.8808,12.9429,104600.0
2005-11-29 10:30:00,16.68,16.7,16.59,16.59,87000.0,12.9429,12.9584,12.8731,12.8731,87000.0
2005-11-29 11:00:00,16.58,16.72,16.58,16.7,70200.0,12.8653,12.9739,12.8653,12.9584,70200.0
2005-11-29 11:30:00,16.71,16.71,16.61,16.64,85400.0,12.9662,12.9662,12.8886,12.9119,85400.0
2005-11-29 12:00:00,16.64,16.65,16.62,16.64,56000.0,12.9119,12.9196,12.8963,12.9119,56000.0
2005-11-29 12:30:00,16.64,16.66,16.63,16.63,51200.0,12.9119,12.9274,12.9041,12.9041,51200.0
2005-11-29 13:00:00,16.64,16.67,16.63,16.67,43200.0,12.9119,12.9351,12.9041,12.9351,43200.0
2005-11-29 13:30:00,16.66,16.66,16.62,16.63,115800.0,12.9274,12.9274,12.8963,12.9041,115800.0
2005-11-29 14:00:00,16.63,16.64,16.57,16.58,86200.0,12.9041,12.9119,12.8575,12.8653,86200.0
2005-11-29 14:30:00,16.57,16.63,16.55,16.63,334400.0,12.8575,12.9041,12.842,12.9041,334400.0
2005-11-29 15:00:00,16.63,16.64,16.59,16.64,73800.0,12.9041,12.9119,12.8731,12.9119,73800.0
2005-11-29 15:30:00,16.64,16.64,16.57,16.59,151400.0,12.9119,12.9119,12.8575,12.8731,151400.0
2005-11-30 09:30:00,16.55,16.67,16.54,16.64,132800.0,12.842,12.9351,12.8343,12.9119,132800.0
2005-11-30 10:00:00,16.64,16.73,16.61,16.72,56400.0,12.9119,12.9817,12.8886,12.9739,56400.0
2005-11-30 10:30:00,16.7,16.71,16.65,16.66,67600.0,12.9584,12.9662,12.9196,12.9274,67600.0
2005-11-30 11:00:00,16.66,16.68,16.64,16.67,72200.0,12.9274,12.9429,12.9119,12.9351,72200.0
2005-11-30 11:30:00,16.67,16.68,16.6,16.63,93600.0,12.9351,12.9429,12.8808,12.9041,93600.0
2005-11-30 12:00:00,16.63,16.68,16.63,16.65,32000.0,12.9041,12.9429,12.9041,12.9196,32000.0
2005-11-30 12:30:00,16.65,16.65,16.63,16.63,42400.0,12.9196,12.9196,12.9041,12.9041,42400.0
2005-11-30 13:00:00,16.63,16.67,16.61,16.67,71800.0,12.9041,12.9351,12.8886,12.9351,71800.0
2005-11-30 13:30:00,16.67,16.68,16.66,16.66,40600.0,12.9351,12.9429,12.9274,12.9274,40600.0
2005-11-30 14:00:00,16.66,16.68,16.65,16.67,105400.0,12.9274,12.9429,12.9196,12.9351,105400.0
2005-11-30 14:30:00,16.67,16.7,16.66,16.69,79000.0,12.9351,12.9584,12.9274,12.9507,79000.0
2005-11-30 15:00:00,16.69,16.7,16.64,16.64,149400.0,12.9507,12.9584,12.9119,12.9119,149400.0
2005-11-30 15:30:00,16.64,16.64,16.5,16.54,210800.0,12.9119,12.9119,12.8032,12.8343,210800.0
2005-12-01 09:30:00,16.6,16.68,16.53,16.67,98200.0,12.8808,12.9429,12.8265,12.9351,98200.0
2005-12-01 10:00:00,16.67,16.73,16.65,16.68,94400.0,12.9351,12.9817,12.9196,12.9429,94400.0
2005-12-01 10:30:00,16.68,16.7,16.64,16.68,106800.0,12.9429,12.9584,12.9119,12.9429,106800.0
2005-12-01 11:00:00,16.68,16.68,16.61,16.62,130200.0,12.9429,12.9429,12.8886,12.8963,130200.0
2005-12-01 11:30:00,16.62,16.62,16.54,16.58,202800.0,12.8963,12.8963,12.8343,12.8653,202800.0
2005-12-01 12:00:00,16.58,16.63,16.57,16.59,106400.0,12.8653,12.9041,12.8575,12.8731,106400.0
2005-12-01 12:30:00,16.59,16.61,16.56,16.58,60200.0,12.8731,12.8886,12.8498,12.8653,60200.0
2005-12-01 13:00:00,16.6,16.63,16.58,16.6,93800.0,12.8808,12.9041,12.8653,12.8808,93800.0
2005-12-01 13:30:00,16.61,16.65,16.6,16.61,65200.0,12.8886,12.9196,12.8808,12.8886,65200.0
2005-12-01 14:00:00,16.61,16.68,16.58,16.67,97400.0,12.8886,12.9429,12.8653,12.9351,97400.0
2005-12-01 14:30:00,16.66,16.71,16.64,16.68,177800.0,12.9274,12.9662,12.9119,12.9429,177800.0
2005-12-01 15:00:00,16.68,16.79,16.68,16.78,196400.0,12.9429,13.0282,12.9429,13.0205,196400.0
2005-12-01 15:30:00,16.78,16.83,16.73,16.79,338200.0,13.0205,13.0593,12.9817,13.0282,338200.0
2005-12-02 09:30:00,16.69,16.69,16.55,16.68,38800.0,12.9507,12.9507,12.842,12.9429,38800.0
2005-12-02 10:00:00,16.66,16.78,16.66,16.78,47000.0,12.9274,13.0205,12.9274,13.0205,47000.0
2005-12-02 10:30:00,16.75,16.79,16.73,16.77,51000.0,12.9972,13.0282,12.9817,13.0127,51000.0
2005-12-02 11:00:00,16.76,16.82,16.75,16.81,161600.0,13.005,13.0515,12.9972,13.0438,161600.0
2005-12-02 11:30:00,16.8,16.83,16.8,16.82,99400.0,13.036,13.0593,13.036,13.0515,99400.0
2005-12-02 12:00:00,16.82,16.84,16.8,16.82,132400.0,13.0515,13.067,13.036,13.0515,132400.0
2005-12-02 12:30:00,16.82,16.84,16.81,16.83,66000.0,13.0515,13.067,13.0438,13.0593,66000.0
2005-12-02 13:00:00,16.83,16.85,16.81,16.83,60000.0,13.0593,13.0748,13.0438,13.0593,60000.0
2005-12-02 13:30:00,16.83,16.86,16.79,16.85,67400.0,13.0593,13.0826,13.0282,13.0748,67400.0
2005-12-02 14:00:00,16.85,16.88,16.83,16.86,37000.0,13.0748,13.0981,13.0593,13.0826,37000.0
2005-12-02 14:30:00,16.86,16.99,16.86,16.93,109800.0,13.0826,13.1834,13.0826,13.1369,109800.0
2005-12-02 15:00:00,16.93,16.98,16.91,16.98,58800.0,13.1369,13.1757,13.1214,13.1757,58800.0
2005-12-02 15:30:00,16.98,17.04,16.97,17.03,373400.0,13.1757,13.2222,13.1679,13.2145,373400.0
2005-12-05 09:30:00,17.0,17.07,16.96,17.02,138400.0,13.1912,13.2455,13.1602,13.2067,138400.0
2005-12-05 10:00:00,17.02,17.08,16.99,17.0,138600.0,13.2067,13.2533,13.1834,13.1912,138600.0
2005-12-05 10:30:00,17.0,17.04,17.0,17.03,117800.0,13.1912,13.2222,13.1912,13.2145,117800.0
2005-12-05 11:00:00,17.03,17.04,17.03,17.03,204800.0,13.2145,13.2222,13.2145,13.2145,204800.0
2005-12-05 11:30:00,17.03,17.04,17.01,17.03,137200.0,13.2145,13.2222,13.199,13.2145,137200.0
2005-12-05 12:00:00,17.03,17.04,17.02,17.04,98200.0,13.2145,13.2222,13.2067,13.2222,98200.0
2005-12-05 12:30:00,17.04,17.09,17.03,17.07,143200.0,13.2222,13.261,13.2145,13.2455,143200.0
2005-12-05 13:00:00,17.06,17.1,17.06,17.09,91800.0,13.2378,13.2688,13.2378,13.261,91800.0
2005-12-05 13:30:00,17.09,17.09,17.05,17.08,98400.0,13.261,13.261,13.23,13.2533,98400.0
2005-12-05 14:00:00,17.08,17.09,17.03,17.05,113600.0,13.2533,13.261,13.2145,13.23,113600.0
2005-12-05 14:30:00,17.04,17.1,17.03,17.08,150600.0,13.2222,13.2688,13.2145,13.2533,150600.0
2005-12-05 15:00:00,17.08,17.13,17.07,17.09,163000.0,13.2533,13.2921,13.2455,13.261,163000.0
2005-12-05 15:30:00,17.09,17.16,17.08,17.11,270600.0,13.261,13.3153,13.2533,13.2766,270600.0
2005-12-06 09:30:00,17.11,17.13,17.0,17.02,149800.0,13.2766,13.2921,13.1912,13.2067,149800.0
2005-12-06 10:00:00,17.02,17.02,16.96,17.01,205200.0,13.2067,13.2067,13.1602,13.199,205200.0
2005-12-06 10:30:00,17.01,17.07,16.99,17.0,160600.0,13.199,13.2455,13.1834,13.1912,160600.0
2005-12-06 11:00:00,17.0,17.03,17.0,17.01,92400.0,13.1912,13.2145,13.1912,13.199,92400.0
2005-12-06 11:30:00,17.02,17.11,17.02,17.09,91400.0,13.2067,13.2766,13.2067,13.261,91400.0
2005-12-06 12:00:00,17.1,17.1,16.99,16.99,200800.0,13.2688,13.2688,13.1834,13.1834,200800.0
2005-12-06 12:30:00,17.0,17.0,16.99,17.0,45200.0,13.1912,13.1912,13.1834,13.1912,45200.0
2005-12-06 13:00:00,17.0,17.0,16.99,16.99,43200.0,13.1912,13.1912,13.1834,13.1834,43200.0
2005-12-06 13:30:00,17.0,17.03,16.99,17.02,109200.0,13.1912,13.2145,13.1834,13.2067,109200.0
2005-12-06 14:00:00,17.02,17.06,17.0,17.01,133600.0,13.2067,13.2378,13.1912,13.199,133600.0
2005-12-06 14:30:00,17.01,17.02,16.99,17.01,146600.0,13.199,13.2067,13.1834,13.199,146600.0
2005-12-06 15:00:00,17.01,17.03,16.99,17.03,166400.0,13.199,13.2145,13.1834,13.2145,166400.0
2005-12-06 15:30:00,17.03,17.06,17.02,17.05,446800.0,13.2145,13.2378,13.2067,13.23,446800.0
2005-12-07 09:30:00,16.85,16.85,16.57,16.72,117800.0,13.2314,13.2314,13.0115,13.1293,117800.0
2005-12-07 10:00:00,16.71,16.72,16.64,16.65,128400.0,13.1215,13.1293,13.0665,13.0743,128400.0
2005-12-07 10:30:00,16.64,16.66,16.55,16.58,129200.0,13.0665,13.0822,12.9958,13.0194,129200.0
2005-12-07 11:00:00,16.59,16.64,16.58,16.63,74000.0,13.0272,13.0665,13.0194,13.0586,74000.0
2005-12-07 11:30:00,16.63,16.67,16.63,16.65,93800.0,13.0586,13.09,13.0586,13.0743,93800.0
2005-12-07 12:00:00,16.65,16.65,16.63,16.64,78400.0,13.0743,13.0743,13.0586,13.0665,78400.0
2005-12-07 12:30:00,16.64,16.7,16.64,16.68,57000.0,13.0665,13.1136,13.0665,13.0979,57000.0
2005-12-07 13:00:00,16.68,16.68,16.65,16.66,128200.0,13.0979,13.0979,13.0743,13.0822,128200.0
2005-12-07 13:30:00,16.66,16.68,16.65,16.68,165800.0,13.0822,13.0979,13.0743,13.0979,165800.0
2005-12-07 14:00:00,16.68,16.7,16.67,16.68,83400.0,13.0979,13.1136,13.09,13.0979,83400.0
2005-12-07 14:30:00,16.68,16.68,16.67,16.68,92600.0,13.0979,13.0979,13.09,13.0979,92600.0
2005-12-07 15:00:00,16.68,16.7,16.67,16.7,151200.0,13.0979,13.1136,13.09,13.1136,151200.0
2005-12-07 15:30:00,16.69,16.72,16.68,16.72,294400.0,13.1057,13.1293,13.0979,13.1293,294400.0
2005-12-08 09:30:00,16.65,16.72,16.58,16.64,103400.0,13.0743,13.1293,13.0194,13.0665,103400.0
2005-12-08 10:00:00,16.65,16.75,16.61,16.73,98400.0,13.0743,13.1529,13.0429,13.1372,98400.0
2005-12-08 10:30:00,16.74,16.75,16.7,16.74,141200.0,13.145,13.1529,13.1136,13.145,141200.0
2005-12-08 11:00:00,16.74,16.75,16.71,16.71,152800.0,13.145,13.1529,13.1215,13.1215,152800.0
2005-12-08 11:30:00,16.7,16.72,16.7,16.71,67600.0,13.1136,13.1293,13.1136,13.1215,67600.0
2005-12-08 12:00:00,16.71,16.72,16.7,16.71,45000.0,13.1215,13.1293,13.1136,13.1215,45000.0
2005-12-08 12:30:00,16.71,16.72,16.7,16.72,86000.0,13.1215,13.1293,13.1136,13.1293,86000.0
2005-12-08 13:00:00,16.71,16.71,16.67,16.69,157000.0,13.1215,13.1215,13.09,13.1057,157000.0
2005-12-08 13:30:00,16.68,16.71,16.65,16.7,130000.0,13.0979,13.1215,13.0743,13.1136,130000.0
2005-12-08 14:00:00,16.68,16.71,16.63,16.66,146400.0,13.0979,13.1215,13.0586,13.0822,146400.0
2005-12-08 14:30:00,16.67,16.68,16.61,16.63,119000.0,13.09,13.0979,13.0429,13.0586,119000.0
2005-12-08 15:00:00,16.63,16.65,16.57,16.58,145000.0,13.0586,13.0743,13.0115,13.0194,145000.0
2005-12-08 15:30:00,16.59,16.61,16.56,16.57,157600.0,13.0272,13.0429,13.0037,13.0115,157600.0
2005-12-09 09:30:00,16.54,16.73,16.52,16.73,74600.0,12.988,13.1372,12.9723,13.1372,74600.0
2005-12-09 10:00:00,16.73,16.75,16.68,16.69,37400.0,13.1372,13.1529,13.0979,13.1057,37400.0
2005-12-09 10:30:00,16.68,16.69,16.55,16.59,58000.0,13.0979,13.1057,12.9958,13.0272,58000.0
2005-12-09 11:00:00,16.58,16.63,16.53,16.57,55600.0,13.0194,13.0586,12.9801,13.0115,55600.0
2005-12-09 11:30:00,16.57,16.61,16.57,16.59,65200.0,13.0115,13.0429,13.0115,13.0272,65200.0
2005-12-09 12:00:00,16.59,16.61,16.58,16.58,51000.0,13.0272,13.0429,13.0194,13.0194,51000.0
2005-12-09 12:30:00,16.58,16.59,16.57,16.59,31200.0,13.0194,13.0272,13.0115,13.0272,31200.0
2005-12-09 13:00:00,16.59,16.59,16.55,16.57,39000.0,13.0272,13.0272,12.9958,13.0115,39000.0
2005-12-09 13:30:00,16.58,16.61,16.57,16.6,59600.0,13.0194,13.0429,13.0115,13.0351,59600.0
2005-12-09 14:00:00,16.6,16.64,16.57,16.64,58400.0,13.0351,13.0665,13.0115,13.0665,58400.0
2005-12-09 14:30:00,16.64,16.64,16.6,16.62,55400.0,13.0665,13.0665,13.0351,13.0508,55400.0
2005-12-09 15:00:00,16.61,16.7,16.61,16.7,78200.0,13.0429,13.1136,13.0429,13.1136,78200.0
2005-12-09 15:30:00,16.7,16.72,16.61,16.67,146000.0,13.1136,13.1293,13.0429,13.09,146000.0
2005-12-12 09:30:00,16.83,17.0,16.79,16.93,182200.0,13.2157,13.3492,13.1843,13.2942,182200.0
2005-12-12 10:00:00,16.92,16.99,16.9,16.99,112400.0,13.2864,13.3413,13.2707,13.3413,112400.0
2005-12-12 10:30:00,16.99,17.15,16.99,17.14,201000.0,13.3413,13.467,13.3413,13.4591,201000.0
2005-12-12 11:00:00,17.14,17.21,17.14,17.18,144400.0,13.4591,13.5141,13.4591,13.4905,144400.0
2005-12-12 11:30:00,17.19,17.32,17.16,17.29,160400.0,13.4984,13.6005,13.4748,13.5769,160400.0
2005-12-12 12:00:00,17.3,17.39,17.29,17.39,195800.0,13.5847,13.6554,13.5769,13.6554,195800.0
2005-12-12 12:30:00,17.38,17.39,17.33,17.35,142600.0,13.6476,13.6554,13.6083,13.624,142600.0
2005-12-12 13:00:00,17.35,17.36,17.27,17.34,195600.0,13.624,13.6319,13.5612,13.6162,195600.0
2005-12-12 13:30:00,17.33,17.35,17.28,17.33,105800.0,13.6083,13.624,13.569,13.6083,105800.0
2005-12-12 14:00:00,17.33,17.36,17.28,17.28,118800.0,13.6083,13.6319,13.569,13.569,118800.0
2005-12-12 14:30:00,17.27,17.34,17.25,17.33,146400.0,13.5612,13.6162,13.5455,13.6083,146400.0
2005-12-12 15:00:00,17.33,17.33,17.29,17.3,189000.0,13.6083,13.6083,13.5769,13.5847,189000.0
2005-12-12 15:30:00,17.3,17.3,17.27,17.28,204600.0,13.5847,13.5847,13.5612,13.569,204600.0
2005-12-13 09:30:00,17.33,17.34,17.19,17.21,251400.0,13.6083,13.6162,13.4984,13.5141,251400.0
2005-12-13 10:00:00,17.22,17.3,17.17,17.17,240600.0,13.5219,13.5847,13.4827,13.4827,240600.0
2005-12-13 10:30:00,17.18,17.21,17.16,17.18,129400.0,13.4905,13.5141,13.4748,13.4905,129400.0
2005-12-13 11:00:00,17.18,17.2,17.08,17.1,170400.0,13.4905,13.5062,13.412,13.4277,170400.0
2005-12-13 11:30:00,17.1,17.11,17.06,17.08,142600.0,13.4277,13.4356,13.3963,13.412,142600.0
2005-12-13 12:00:00,17.08,17.1,17.05,17.09,168000.0,13.412,13.4277,13.3884,13.4198,168000.0
2005-12-13 12:30:00,17.09,17.1,17.09,17.09,66000.0,13.4198,13.4277,13.4198,13.4198,66000.0
2005-12-13 13:00:00,17.09,17.1,17.02,17.03,116400.0,13.4198,13.4277,13.3649,13.3727,116400.0
2005-12-13 13:30:00,17.03,17.04,16.98,16.99,95200.0,13.3727,13.3806,13.3335,13.3413,95200.0
2005-12-13 14:00:00,16.99,17.03,16.98,17.01,132000.0,13.3413,13.3727,13.3335,13.357,132000.0
2005-12-13 14:30:00,17.02,17.07,17.0,17.05,148400.0,13.3649,13.4041,13.3492,13.3884,148400.0
2005-12-13 15:00:00,17.05,17.08,17.02,17.04,204400.0,13.3884,13.412,13.3649,13.3806,204400.0
2005-12-13 15:30:00,17.03,17.12,17.01,17.07,243400.0,13.3727,13.4434,13.357,13.4041,243400.0
2005-12-14 09:30:00,17.13,17.18,17.05,17.07,220400.0,13.4513,13.4905,13.3884,13.4041,220400.0
2005-12-14 10:00:00,17.06,17.09,16.89,16.94,191600.0,13.3963,13.4198,13.2628,13.3021,191600.0
2005-12-14 10:30:00,16.95,17.04,16.95,17.01,143000.0,13.3099,13.3806,13.3099,13.357,143000.0
2005-12-14 11:00:00,17.0,17.04,16.99,17.03,119800.0,13.3492,13.3806,13.3413,13.3727,119800.0
2005-12-14 11:30:00,17.02,17.05,16.97,16.97,108200.0,13.3649,13.3884,13.3256,13.3256,108200.0
2005-12-14 12:00:00,16.97,17.03,16.92,17.03,107000.0,13.3256,13.3727,13.2864,13.3727,107000.0
2005-12-14 12:30:00,17.03,17.11,17.03,17.1,134200.0,13.3727,13.4356,13.3727,13.4277,134200.0
2005-12-14 13:00:00,17.1,17.11,17.05,17.08,94600.0,13.4277,13.4356,13.3884,13.412,94600.0
2005-12-14 13:30:00,17.08,17.2,17.08,17.2,101400.0,13.412,13.5062,13.412,13.5062,101400.0
2005-12-14 14:00:00,17.21,17.25,17.2,17.25,70200.0,13.5141,13.5455,13.5062,13.5455,70200.0
2005-12-14 14:30:00,17.25,17.26,17.21,17.23,88000.0,13.5455,13.5533,13.5141,13.5298,88000.0
2005-12-14 15:00:00,17.23,17.23,17.15,17.18,117000.0,13.5298,13.5298,13.467,13.4905,117000.0
2005-12-14 15:30:00,17.18,17.21,17.06,17.11,264200.0,13.4905,13.5141,13.3963,13.4356,264200.0
2005-12-15 09:30:00,17.03,17.18,16.95,17.12,201600.0,13.3727,13.4905,13.3099,13.4434,201600.0
2005-12-15 10:00:00,17.14,17.21,17.1,17.21,72600.0,13.4591,13.5141,13.4277,13.5141,72600.0
2005-12-15 10:30:00,17.21,17.22,17.07,17.11,73800.0,13.5141,13.5219,13.4041,13.4356,73800.0
2005-12-15 11:00:00,17.11,17.14,17.08,17.13,71000.0,13.4356,13.4591,13.412,13.4513,71000.0
2005-12-15 11:30:00,17.11,17.18,17.11,17.18,59400.0,13.4356,13.4905,13.4356,13.4905,59400.0
2005-12-15 12:00:00,17.19,17.19,17.15,17.16,98000.0,13.4984,13.4984,13.467,13.4748,98000.0
2005-12-15 12:30:00,17.16,17.16,17.07,17.07,77400.0,13.4748,13.4748,13.4041,13.4041,77400.0
2005-12-15 13:00:00,17.07,17.08,17.03,17.03,68000.0,13.4041,13.412,13.3727,13.3727,68000.0
2005-12-15 13:30:00,17.04,17.04,16.97,16.99,117400.0,13.3806,13.3806,13.3256,13.3413,117400.0
2005-12-15 14:00:00,16.98,16.98,16.93,16.93,100600.0,13.3335,13.3335,13.2942,13.2942,100600.0
2005-12-15 14:30:00,16.93,16.99,16.92,16.96,107800.0,13.2942,13.3413,13.2864,13.3178,107800.0
2005-12-15 15:00:00,16.96,16.98,16.93,16.96,132400.0,13.3178,13.3335,13.2942,13.3178,132400.0
2005-12-15 15:30:00,16.95,16.95,16.86,16.92,216600.0,13.3099,13.3099,13.2392,13.2864,216600.0
2005-12-16 09:30:00,16.93,17.13,16.93,17.06,137200.0,13.2942,13.4513,13.2942,13.3963,137200.0
2005-12-16 10:00:00,17.07,17.08,16.9,17.02,274800.0,13.4041,13.412,13.2707,13.3649,274800.0
2005-12-16 10:30:00,17.01,17.04,16.97,17.04,61000.0,13.357,13.3806,13.3256,13.3806,61000.0
2005-12-16 11:00:00,17.04,17.04,16.96,16.98,58800.0,13.3806,13.3806,13.3178,13.3335,58800.0
2005-12-16 11:30:00,16.97,16.97,16.84,16.86,297000.0,13.3256,13.3256,13.2235,13.2392,297000.0
2005-12-16 12:00:00,16.86,16.91,16.86,16.91,149600.0,13.2392,13.2785,13.2392,13.2785,149600.0
2005-12-16 12:30:00,16.91,16.92,16.9,16.9,98400.0,13.2785,13.2864,13.2707,13.2707,98400.0
2005-12-16 13:00:00,16.9,16.91,16.88,16.9,105200.0,13.2707,13.2785,13.2549,13.2707,105200.0
2005-12-16 13:30:00,16.9,16.91,16.89,16.89,29800.0,13.2707,13.2785,13.2628,13.2628,29800.0
2005-12-16 14:00:00,16.89,16.91,16.89,16.91,61600.0,13.2628,13.2785,13.2628,13.2785,61600.0
2005-12-16 14:30:00,16.91,16.92,16.9,16.91,198000.0,13.2785,13.2864,13.2707,13.2785,198000.0
2005-12-16 15:00:00,16.9,16.92,16.9,16.91,117600.0,13.2707,13.2864,13.2707,13.2785,117600.0
2005-12-16 15:30:00,16.92,16.99,16.92,16.98,233200.0,13.2864,13.3413,13.2864,13.3335,233200.0
2005-12-19 09:30:00,16.98,17.07,16.81,17.05,95400.0,13.3335,13.4041,13.2,13.3884,95400.0
2005-12-19 10:00:00,17.04,17.08,16.84,16.86,139200.0,13.3806,13.412,13.2235,13.2392,139200.0
2005-12-19 10:30:00,16.86,16.89,16.81,16.83,153800.0,13.2392,13.2628,13.2,13.2157,153800.0
2005-12-19 11:00:00,16.84,16.84,16.8,16.8,58600.0,13.2235,13.2235,13.1921,13.1921,58600.0
2005-12-19 11:30:00,16.8,16.83,16.79,16.8,49400.0,13.1921,13.2157,13.1843,13.1921,49400.0
2005-12-19 12:00:00,16.8,16.81,16.78,16.78,60600.0,13.1921,13.2,13.1764,13.1764,60600.0
2005-12-19 12:30:00,16.78,16.8,16.77,16.77,41200.0,13.1764,13.1921,13.1686,13.1686,41200.0
2005-12-19 13:00:00,16.77,16.84,16.76,16.79,69800.0,13.1686,13.2235,13.1607,13.1843,69800.0
2005-12-19 13:30:00,16.79,16.81,16.77,16.78,45400.0,13.1843,13.2,13.1686,13.1764,45400.0
2005-12-19 14:00:00,16.78,16.78,16.75,16.76,63000.0,13.1764,13.1764,13.1529,13.1607,63000.0
2005-12-19 14:30:00,16.75,16.76,16.7,16.71,60800.0,13.1529,13.1607,13.1136,13.1215,60800.0
2005-12-19 15:00:00,16.71,16.76,16.7,16.74,62800.0,13.1215,13.1607,13.1136,13.145,62800.0
2005-12-19 15:30:00,16.73,16.75,16.68,16.7,113000.0,13.1372,13.1529,13.0979,13.1136,113000.0
2005-12-20 09:30:00,16.66,16.72,16.46,16.51,172800.0,13.0822,13.1293,12.9251,12.9644,172800.0
2005-12-20 10:00:00,16.49,16.52,16.36,16.52,159200.0,12.9487,12.9723,12.8466,12.9723,159200.0
2005-12-20 10:30:00,16.52,16.53,16.44,16.48,150200.0,12.9723,12.9801,12.9094,12.9408,150200.0
2005-12-20 11:00:00,16.49,16.54,16.48,16.54,70800.0,12.9487,12.988,12.9408,12.988,70800.0
2005-12-20 11:30:00,16.54,16.72,16.54,16.68,92200.0,12.988,13.1293,12.988,13.0979,92200.0
2005-12-20 12:00:00,16.66,16.76,16.61,16.73,70600.0,13.0822,13.1607,13.0429,13.1372,70600.0
2005-12-20 12:30:00,16.72,16.75,16.65,16.68,29600.0,13.1293,13.1529,13.0743,13.0979,29600.0
2005-12-20 13:00:00,16.68,16.75,16.68,16.74,38600.0,13.0979,13.1529,13.0979,13.145,38600.0
2005-12-20 13:30:00,16.75,16.77,16.67,16.69,36200.0,13.1529,13.1686,13.09,13.1057,36200.0
2005-12-20 14:00:00,16.7,16.74,16.68,16.72,45000.0,13.1136,13.145,13.0979,13.1293,45000.0
2005-12-20 14:30:00,16.71,16.74,16.67,16.69,92800.0,13.1215,13.145,13.09,13.1057,92800.0
2005-12-20 15:00:00,16.7,16.7,16.65,16.66,76000.0,13.1136,13.1136,13.0743,13.0822,76000.0
2005-12-20 15:30:00,16.66,16.72,16.64,16.67,144200.0,13.0822,13.1293,13.0665,13.09,144200.0
2005-12-21 09:30:00,16.67,16.83,16.67,16.77,98200.0,13.09,13.2157,13.09,13.1686,98200.0
2005-12-21 10:00:00,16.77,16.83,16.77,16.8,119600.0,13.1686,13.2157,13.1686,13.1921,119600.0
2005-12-21 10:30:00,16.8,16.8,16.64,16.67,93200.0,13.1921,13.1921,13.0665,13.09,93200.0
2005-12-21 11:00:00,16.67,16.75,16.64,16.7,107200.0,13.09,13.1529,13.0665,13.1136,107200.0
2005-12-21 11:30:00,16.7,16.7,16.66,16.67,76200.0,13.1136,13.1136,13.0822,13.09,76200.0
2005-12-21 12:00:00,16.67,16.68,16.49,16.5,130000.0,13.09,13.0979,12.9487,12.9566,130000.0
2005-12-21 12:30:00,16.5,16.59,16.5,16.52,82600.0,12.9566,13.0272,12.9566,12.9723,82600.0
2005-12-21 13:00:00,16.52,16.52,16.44,16.44,127200.0,12.9723,12.9723,12.9094,12.9094,127200.0
2005-12-21 13:30:00,16.45,16.5,16.42,16.5,120200.0,12.9173,12.9566,12.8937,12.9566,120200.0
2005-12-21 14:00:00,16.5,16.52,16.45,16.49,71800.0,12.9566,12.9723,12.9173,12.9487,71800.0
2005-12-21 14:30:00,16.49,16.52,16.46,16.5,121200.0,12.9487,12.9723,12.9251,12.9566,121200.0
2005-12-21 15:00:00,16.49,16.52,16.46,16.51,93800.0,12.9487,12.9723,12.9251,12.9644,93800.0
2005-12-21 15:30:00,16.51,16.55,16.45,16.54,363000.0,12.9644,12.9958,12.9173,12.988,363000.0
2005-12-22 09:30:00,16.51,16.65,16.47,16.61,131600.0,12.9644,13.0743,12.933,13.0429,131600.0
2005-12-22 10:00:00,16.61,16.7,16.58,16.65,142200.0,13.0429,13.1136,13.0194,13.0743,142200.0
2005-12-22 10:30:00,16.65,16.66,16.63,16.64,93600.0,13.0743,13.0822,13.0586,13.0665,93600.0
2005-12-22 11:00:00,16.65,16.65,16.48,16.49,163800.0,13.0743,13.0743,12.9408,12.9487,163800.0
2005-12-22 11:30:00,16.49,16.51,16.4,16.43,187000.0,12.9487,12.9644,12.878,12.9016,187000.0
2005-12-22 12:00:00,16.43,16.46,16.37,16.38,188400.0,12.9016,12.9251,12.8545,12.8623,188400.0
2005-12-22 12:30:00,16.37,16.43,16.36,16.41,199600.0,12.8545,12.9016,12.8466,12.8859,199600.0
2005-12-22 13:00:00,16.41,16.43,16.38,16.4,130000.0,12.8859,12.9016,12.8623,12.878,130000.0
2005-12-22 13:30:00,16.41,16.43,16.36,16.38,119600.0,12.8859,12.9016,12.8466,12.8623,119600.0
2005-12-22 14:00:00,16.38,16.52,16.38,16.5,179200.0,12.8623,12.9723,12.8623,12.9566,179200.0
2005-12-22 14:30:00,16.5,16.53,16.48,16.49,178000.0,12.9566,12.9801,12.9408,12.9487,178000.0
2005-12-22 15:00:00,16.49,16.52,16.47,16.5,117400.0,12.9487,12.9723,12.933,12.9566,117400.0
2005-12-22 15:30:00,16.5,16.57,16.49,16.55,119800.0,12.9566,13.0115,12.9487,12.9958,119800.0
2005-12-23 09:30:00,16.43,16.66,16.43,16.65,129200.0,12.9016,13.0822,12.9016,13.0743,129200.0
2005-12-23 10:00:00,16.65,16.67,16.61,16.61,56000.0,13.0743,13.09,13.0429,13.0429,56000.0
2005-12-23 10:30:00,16.61,16.63,16.59,16.6,33400.0,13.0429,13.0586,13.0272,13.0351,33400.0
2005-12-23 11:00:00,16.59,16.61,16.56,16.56,49600.0,13.0272,13.0429,13.0037,13.0037,49600.0
2005-12-23 11:30:00,16.57,16.64,16.55,16.63,58800.0,13.0115,13.0665,12.9958,13.0586,58800.0
2005-12-23 12:00:00,16.62,16.65,16.62,16.64,41000.0,13.0508,13.0743,13.0508,13.0665,41000.0
2005-12-23 12:30:00,16.63,16.68,16.62,16.63,75800.0,13.0586,13.0979,13.0508,13.0586,75800.0
2005-12-23 13:00:00,16.63,16.63,16.59,16.61,207200.0,13.0586,13.0586,13.0272,13.0429,207200.0
2005-12-23 13:30:00,16.61,16.64,16.61,16.63,27800.0,13.0429,13.0665,13.0429,13.0586,27800.0
2005-12-23 14:00:00,16.63,16.68,16.62,16.68,47400.0,13.0586,13.0979,13.0508,13.0979,47400.0
2005-12-23 14:30:00,16.68,16.71,16.65,16.66,46000.0,13.0979,13.1215,13.0743,13.0822,46000.0
2005-12-23 15:00:00,16.66,16.69,16.65,16.66,50200.0,13.0822,13.1057,13.0743,13.0822,50200.0
2005-12-23 15:30:00,16.66,16.66,16.64,16.66,203000.0,13.0822,13.0822,13.0665,13.0822,203000.0
2005-12-27 09:30:00,16.75,16.88,16.75,16.81,73200.0,13.1529,13.2549,13.1529,13.2,73200.0
2005-12-27 10:00:00,16.78,16.78,16.68,16.68,48800.0,13.1764,13.1764,13.0979,13.0979,48800.0
2005-12-27 10:30:00,16.68,16.68,16.65,16.65,30400.0,13.0979,13.0979,13.0743,13.0743,30400.0
2005-12-27 11:00:00,16.65,16.65,16.58,16.62,74600.0,13.0743,13.0743,13.0194,13.0508,74600.0
2005-12-27 11:30:00,16.63,16.63,16.56,16.56,67200.0,13.0586,13.0586,13.0037,13.0037,67200.0
2005-12-27 12:00:00,16.58,16.61,16.51,16.52,49400.0,13.0194,13.0429,12.9644,12.9723,49400.0
2005-12-27 12:30:00,16.52,16.55,16.5,16.52,34600.0,12.9723,12.9958,12.9566,12.9723,34600.0
2005-12-27 13:00:00,16.51,16.51,16.41,16.47,68400.0,12.9644,12.9644,12.8859,12.933,68400.0
2005-12-27 13:30:00,16.47,16.54,16.44,16.49,86400.0,12.933,12.988,12.9094,12.9487,86400.0
2005-12-27 14:00:00,16.48,16.52,16.47,16.47,59000.0,12.9408,12.9723,12.933,12.933,59000.0
2005-12-27 14:30:00,16.48,16.49,16.41,16.42,119400.0,12.9408,12.9487,12.8859,12.8937,119400.0
2005-12-27 15:00:00,16.42,16.43,16.36,16.42,142600.0,12.8937,12.9016,12.8466,12.8937,142600.0
2005-12-27 15:30:00,16.42,16.44,16.38,16.42,71400.0,12.8937,12.9094,12.8623,12.8937,71400.0
2005-12-28 09:30:00,16.38,16.57,16.38,16.56,144000.0,12.8623,13.0115,12.8623,13.0037,144000.0
2005-12-28 10:00:00,16.58,16.58,16.42,16.53,190000.0,13.0194,13.0194,12.8937,12.9801,190000.0
2005-12-28 10:30:00,16.53,16.66,16.43,16.62,267800.0,12.9801,13.0822,12.9016,13.0508,267800.0
2005-12-28 11:00:00,16.64,16.67,16.61,16.66,52600.0,13.0665,13.09,13.0429,13.0822,52600.0
2005-12-28 11:30:00,16.67,16.7,16.65,16.68,76600.0,13.09,13.1136,13.0743,13.0979,76600.0
2005-12-28 12:00:00,16.68,16.68,16.63,16.64,58000.0,13.0979,13.0979,13.0586,13.0665,58000.0
2005-12-28 12:30:00,16.64,16.64,16.53,16.54,57200.0,13.0665,13.0665,12.9801,12.988,57200.0
2005-12-28 13:00:00,16.54,16.57,16.5,16.54,66600.0,12.988,13.0115,12.9566,12.988,66600.0
2005-12-28 13:30:00,16.55,16.58,16.54,16.58,66600.0,12.9958,13.0194,12.988,13.0194,66600.0
2005-12-28 14:00:00,16.58,16.68,16.56,16.66,72200.0,13.0194,13.0979,13.0037,13.0822,72200.0
2005-12-28 14:30:00,16.66,16.86,16.61,16.82,274000.0,13.0822,13.2392,13.0429,13.2078,274000.0
2005-12-28 15:00:00,16.82,16.84,16.72,16.75,128000.0,13.2078,13.2235,13.1293,13.1529,128000.0
2005-12-28 15:30:00,16.75,16.76,16.7,16.71,153200.0,13.1529,13.1607,13.1136,13.1215,153200.0
2005-12-29 09:30:00,16.7,16.88,16.7,16.78,149200.0,13.1136,13.2549,13.1136,13.1764,149200.0
2005-12-29 10:00:00,16.78,16.83,16.71,16.83,83000.0,13.1764,13.2157,13.1215,13.2157,83000.0
2005-12-29 10:30:00,16.83,16.84,16.75,16.77,95600.0,13.2157,13.2235,13.1529,13.1686,95600.0
2005-12-29 11:00:00,16.77,16.81,16.76,16.79,94400.0,13.1686,13.2,13.1607,13.1843,94400.0
2005-12-29 11:30:00,16.79,16.8,16.75,16.78,83600.0,13.1843,13.1921,13.1529,13.1764,83600.0
2005-12-29 12:00:00,16.78,16.8,16.75,16.77,77200.0,13.1764,13.1921,13.1529,13.1686,77200.0
2005-12-29 12:30:00,16.77,16.79,16.73,16.77,129000.0,13.1686,13.1843,13.1372,13.1686,129000.0
2005-12-29 13:00:00,16.79,16.8,16.76,16.8,51200.0,13.1843,13.1921,13.1607,13.1921,51200.0
2005-12-29 13:30:00,16.8,16.83,16.78,16.83,42200.0,13.1921,13.2157,13.1764,13.2157,42200.0
2005-12-29 14:00:00,16.83,16.85,16.81,16.84,91400.0,13.2157,13.2314,13.2,13.2235,91400.0
2005-12-29 14:30:00,16.85,16.85,16.81,16.84,69600.0,13.2314,13.2314,13.2,13.2235,69600.0
2005-12-29 15:00:00,16.84,16.86,16.76,16.77,103400.0,13.2235,13.2392,13.1607,13.1686,103400.0
2005-12-29 15:30:00,16.78,16.83,16.75,16.76,87800.0,13.1764,13.2157,13.1529,13.1607,87800.0
2005-12-30 09:30:00,16.7,16.73,16.61,16.69,59000.0,13.1136,13.1372,13.0429,13.1057,59000.0
2005-12-30 10:00:00,16.69,16.76,16.68,16.72,75400.0,13.1057,13.1607,13.0979,13.1293,75400.0
2005-12-30 10:30:00,16.72,16.76,16.69,16.7,76200.0,13.1293,13.1607,13.1057,13.1136,76200.0
2005-12-30 11:00:00,16.7,16.73,16.7,16.71,46000.0,13.1136,13.1372,13.1136,13.1215,46000.0
2005-12-30 11:30:00,16.71,16.72,16.7,16.72,57800.0,13.1215,13.1293,13.1136,13.1293,57800.0
2005-12-30 12:00:00,16.72,16.75,16.71,16.73,70600.0,13.1293,13.1529,13.1215,13.1372,70600.0
2005-12-30 12:30:00,16.72,16.74,16.7,16.72,97400.0,13.1293,13.145,13.1136,13.1293,97400.0
2005-12-30 13:00:00,16.72,16.74,16.7,16.71,74800.0,13.1293,13.145,13.1136,13.1215,74800.0
2005-12-30 13:30:00,16.71,16.72,16.71,16.72,42600.0,13.1215,13.1293,13.1215,13.1293,42600.0
2005-12-30 14:00:00,16.72,16.74,16.7,16.71,72600.0,13.1293,13.145,13.1136,13.1215,72600.0
2005-12-30 14:30:00,16.72,16.73,16.7,16.72,41400.0,13.1293,13.1372,13.1136,13.1293,41400.0
2005-12-30 15:00:00,16.71,16.72,16.7,16.72,64400.0,13.1215,13.1293,13.1136,13.1293,64400.0
2005-12-30 15:30:00,16.72,16.75,16.71,16.73,101000.0,13.1293,13.1529,13.1215,13.1372,101000.0
2006-01-03 09:30:00,16.8,16.83,16.53,16.63,180400.0,13.1921,13.2157,12.9801,13.0586,180400.0
2006-01-03 10:00:00,16.63,16.74,16.52,16.53,234200.0,13.0586,13.145,12.9723,12.9801,234200.0
2006-01-03 10:30:00,16.52,16.54,16.45,16.48,142400.0,12.9723,12.988,12.9173,12.9408,142400.0
2006-01-03 11:00:00,16.48,16.48,16.4,16.4,125400.0,12.9408,12.9408,12.878,12.878,125400.0
2006-01-03 11:30:00,16.41,16.52,16.4,16.52,134000.0,12.8859,12.9723,12.878,12.9723,134000.0
2006-01-03 12:00:00,16.52,16.56,16.51,16.55,185200.0,12.9723,13.0037,12.9644,12.9958,185200.0
2006-01-03 12:30:00,16.55,16.61,16.55,16.61,112000.0,12.9958,13.0429,12.9958,13.0429,112000.0
2006-01-03 13:00:00,16.62,16.63,16.58,16.58,92200.0,13.0508,13.0586,13.0194,13.0194,92200.0
2006-01-03 13:30:00,16.58,16.61,16.51,16.54,101600.0,13.0194,13.0429,12.9644,12.988,101600.0
2006-01-03 14:00:00,16.54,16.67,16.54,16.65,84400.0,12.988,13.09,12.988,13.0743,84400.0
2006-01-03 14:30:00,16.65,16.67,16.57,16.63,88200.0,13.0743,13.09,13.0115,13.0586,88200.0
2006-01-03 15:00:00,16.63,16.76,16.63,16.76,124800.0,13.0586,13.1607,13.0586,13.1607,124800.0
2006-01-03 15:30:00,16.76,16.78,16.68,16.68,163000.0,13.1607,13.1764,13.0979,13.0979,163000.0
2006-01-04 09:30:00,17.75,17.77,17.41,17.47,5596600.0,13.9381,13.9538,13.6711,13.7182,5596600.0
2006-01-04 10:00:00,17.48,17.55,17.38,17.49,3011800.0,13.7261,13.7811,13.6476,13.7339,3011800.0
2006-01-04 10:30:00,17.48,17.6,17.45,17.52,1526200.0,13.7261,13.8203,13.7025,13.7575,1526200.0
2006-01-04 11:00:00,17.52,17.59,17.49,17.51,1335000.0,13.7575,13.8125,13.7339,13.7497,1335000.0
2006-01-04 11:30:00,17.52,17.54,17.47,17.48,1231800.0,13.7575,13.7732,13.7182,13.7261,1231800.0
2006-01-04 12:00:00,17.49,17.5,17.45,17.45,611600.0,13.7339,13.7418,13.7025,13.7025,611600.0
2006-01-04 12:30:00,17.46,17.52,17.45,17.52,1136200.0,13.7104,13.7575,13.7025,13.7575,1136200.0
2006-01-04 13:00:00,17.53,17.53,17.44,17.46,945800.0,13.7654,13.7654,13.6947,13.7104,945800.0
2006-01-04 13:30:00,17.45,17.5,17.45,17.49,782800.0,13.7025,13.7418,13.7025,13.7339,782800.0
2006-01-04 14:00:00,17.49,17.5,17.4,17.46,784800.0,13.7339,13.7418,13.6633,13.7104,784800.0
2006-01-04 14:30:00,17.46,17.5,17.43,17.5,1616400.0,13.7104,13.7418,13.6868,13.7418,1616400.0
2006-01-04 15:00:00,17.5,17.52,17.46,17.48,2023000.0,13.7418,13.7575,13.7104,13.7261,2023000.0
2006-01-04 15:30:00,17.48,17.53,17.43,17.49,6085000.0,13.7261,13.7654,13.6868,13.7339,6085000.0
2006-01-05 09:30:00,17.46,17.47,17.0,17.03,1296000.0,13.7104,13.7182,13.3492,13.3727,1296000.0
2006-01-05 10:00:00,17.03,17.39,17.03,17.36,1952600.0,13.3727,13.6554,13.3727,13.6319,1952600.0
2006-01-05 10:30:00,17.36,17.43,17.25,17.27,288000.0,13.6319,13.6868,13.5455,13.5612,288000.0
2006-01-05 11:00:00,17.27,17.29,17.22,17.27,240600.0,13.5612,13.5769,13.5219,13.5612,240600.0
2006-01-05 11:30:00,17.27,17.27,17.14,17.15,269200.0,13.5612,13.5612,13.4591,13.467,269200.0
2006-01-05 12:00:00,17.14,17.22,17.13,17.2,298800.0,13.4591,13.5219,13.4513,13.5062,298800.0
2006-01-05 12:30:00,17.2,17.23,17.15,17.16,199000.0,13.5062,13.5298,13.467,13.4748,199000.0
2006-01-05 13:00:00,17.17,17.25,17.16,17.24,102800.0,13.4827,13.5455,13.4748,13.5376,102800.0
2006-01-05 13:30:00,17.24,17.25,17.23,17.24,136000.0,13.5376,13.5455,13.5298,13.5376,136000.0
2006-01-05 14:00:00,17.24,17.24,17.17,17.18,150000.0,13.5376,13.5376,13.4827,13.4905,150000.0
2006-01-05 14:30:00,17.18,17.25,17.17,17.22,385800.0,13.4905,13.5455,13.4827,13.5219,385800.0
2006-01-05 15:00:00,17.22,17.23,17.18,17.19,318800.0,13.5219,13.5298,13.4905,13.4984,318800.0
2006-01-05 15:30:00,17.19,17.21,17.16,17.2,676800.0,13.4984,13.5141,13.4748,13.5062,676800.0
2006-01-06 09:30:00,17.16,17.25,17.14,17.18,182400.0,13.4748,13.5455,13.4591,13.4905,182400.0
2006-01-06 10:00:00,17.18,17.18,17.11,17.16,170400.0,13.4905,13.4905,13.4356,13.4748,170400.0
2006-01-06 10:30:00,17.16,17.17,17.13,17.16,220000.0,13.4748,13.4827,13.4513,13.4748,220000.0
2006-01-06 11:00:00,17.16,17.22,17.15,17.21,112800.0,13.4748,13.5219,13.467,13.5141,112800.0
2006-01-06 11:30:00,17.21,17.25,17.21,17.25,341200.0,13.5141,13.5455,13.5141,13.5455,341200.0
2006-01-06 12:00:00,17.24,17.25,17.23,17.24,234000.0,13.5376,13.5455,13.5298,13.5376,234000.0
2006-01-06 12:30:00,17.24,17.25,17.23,17.24,104400.0,13.5376,13.5455,13.5298,13.5376,104400.0
2006-01-06 13:00:00,17.24,17.25,17.19,17.2,244400.0,13.5376,13.5455,13.4984,13.5062,244400.0
2006-01-06 13:30:00,17.19,17.22,17.18,17.2,169600.0,13.4984,13.5219,13.4905,13.5062,169600.0
2006-01-06 14:00:00,17.21,17.22,17.17,17.17,135600.0,13.5141,13.5219,13.4827,13.4827,135600.0
2006-01-06 14:30:00,17.17,17.22,17.15,17.2,235400.0,13.4827,13.5219,13.467,13.5062,235400.0
2006-01-06 15:00:00,17.19,17.2,17.15,17.17,215200.0,13.4984,13.5062,13.467,13.4827,215200.0
2006-01-06 15:30:00,17.16,17.17,17.12,17.13,590200.0,13.4748,13.4827,13.4434,13.4513,590200.0
2006-01-09 09:30:00,17.17,17.25,17.14,17.23,138400.0,13.4827,13.5455,13.4591,13.5298,138400.0
2006-01-09 10:00:00,17.23,17.25,17.23,17.25,125800.0,13.5298,13.5455,13.5298,13.5455,125800.0
2006-01-09 10:30:00,17.25,17.25,17.2,17.23,113400.0,13.5455,13.5455,13.5062,13.5298,113400.0
2006-01-09 11:00:00,17.23,17.28,17.23,17.28,525000.0,13.5298,13.569,13.5298,13.569,525000.0
2006-01-09 11:30:00,17.28,17.29,17.26,17.27,96200.0,13.569,13.5769,13.5533,13.5612,96200.0
2006-01-09 12:00:00,17.27,17.28,17.25,17.28,91800.0,13.5612,13.569,13.5455,13.569,91800.0
2006-01-09 12:30:00,17.28,17.3,17.26,17.27,127000.0,13.569,13.5847,13.5533,13.5612,127000.0
2006-01-09 13:00:00,17.27,17.29,17.24,17.27,126200.0,13.5612,13.5769,13.5376,13.5612,126200.0
2006-01-09 13:30:00,17.26,17.3,17.26,17.3,154000.0,13.5533,13.5847,13.5533,13.5847,154000.0
2006-01-09 14:00:00,17.3,17.3,17.28,17.29,179400.0,13.5847,13.5847,13.569,13.5769,179400.0
2006-01-09 14:30:00,17.29,17.29,17.25,17.26,89800.0,13.5769,13.5769,13.5455,13.5533,89800.0
2006-01-09 15:00:00,17.25,17.26,17.25,17.25,91800.0,13.5455,13.5533,13.5455,13.5455,91800.0
2006-01-09 15:30:00,17.25,17.32,17.25,17.31,360800.0,13.5455,13.6005,13.5455,13.5926,360800.0
2006-01-10 09:30:00,17.27,17.37,17.25,17.34,179200.0,13.5612,13.6397,13.5455,13.6162,179200.0
2006-01-10 10:00:00,17.35,17.38,17.31,17.32,156200.0,13.624,13.6476,13.5926,13.6005,156200.0
2006-01-10 10:30:00,17.32,17.34,17.21,17.23,242800.0,13.6005,13.6162,13.5141,13.5298,242800.0
2006-01-10 11:00:00,17.23,17.32,17.22,17.3,233600.0,13.5298,13.6005,13.5219,13.5847,233600.0
2006-01-10 11:30:00,17.29,17.35,17.27,17.3,80000.0,13.5769,13.624,13.5612,13.5847,80000.0
2006-01-10 12:00:00,17.3,17.34,17.29,17.29,72200.0,13.5847,13.6162,13.5769,13.5769,72200.0
2006-01-10 12:30:00,17.3,17.34,17.28,17.32,118200.0,13.5847,13.6162,13.569,13.6005,118200.0
2006-01-10 13:00:00,17.32,17.35,17.29,17.34,95800.0,13.6005,13.624,13.5769,13.6162,95800.0
2006-01-10 13:30:00,17.35,17.41,17.35,17.39,85200.0,13.624,13.6711,13.624,13.6554,85200.0
2006-01-10 14:00:00,17.39,17.45,17.38,17.43,124800.0,13.6554,13.7025,13.6476,13.6868,124800.0
2006-01-10 14:30:00,17.43,17.48,17.42,17.43,314800.0,13.6868,13.7261,13.679,13.6868,314800.0
2006-01-10 15:00:00,17.43,17.43,17.36,17.39,169200.0,13.6868,13.6868,13.6319,13.6554,169200.0
2006-01-10 15:30:00,17.39,17.47,17.39,17.41,254200.0,13.6554,13.7182,13.6554,13.6711,254200.0
2006-01-11 09:30:00,17.5,17.53,17.42,17.47,423400.0,13.7418,13.7654,13.679,13.7182,423400.0
2006-01-11 10:00:00,17.47,17.5,17.42,17.5,407000.0,13.7182,13.7418,13.679,13.7418,407000.0
2006-01-11 10:30:00,17.5,17.61,17.49,17.51,244800.0,13.7418,13.8282,13.7339,13.7497,244800.0
2006-01-11 11:00:00,17.51,17.52,17.48,17.48,145000.0,13.7497,13.7575,13.7261,13.7261,145000.0
2006-01-11 11:30:00,17.48,17.48,17.34,17.35,101200.0,13.7261,13.7261,13.6162,13.624,101200.0
2006-01-11 12:00:00,17.35,17.4,17.33,17.39,204000.0,13.624,13.6633,13.6083,13.6554,204000.0
2006-01-11 12:30:00,17.39,17.39,17.35,17.36,158800.0,13.6554,13.6554,13.624,13.6319,158800.0
2006-01-11 13:00:00,17.36,17.36,17.32,17.32,133000.0,13.6319,13.6319,13.6005,13.6005,133000.0
2006-01-11 13:30:00,17.32,17.37,17.32,17.36,129800.0,13.6005,13.6397,13.6005,13.6319,129800.0
2006-01-11 14:00:00,17.36,17.4,17.35,17.38,99400.0,13.6319,13.6633,13.624,13.6476,99400.0
2006-01-11 14:30:00,17.39,17.42,17.37,17.41,93600.0,13.6554,13.679,13.6397,13.6711,93600.0
2006-01-11 15:00:00,17.41,17.41,17.39,17.4,63200.0,13.6711,13.6711,13.6554,13.6633,63200.0
2006-01-11 15:30:00,17.4,17.41,17.36,17.4,179000.0,13.6633,13.6711,13.6319,13.6633,179000.0
2006-01-12 09:30:00,17.42,17.42,17.37,17.41,125000.0,13.679,13.679,13.6397,13.6711,125000.0
2006-01-12 10:00:00,17.4,17.43,17.39,17.42,164200.0,13.6633,13.6868,13.6554,13.679,164200.0
2006-01-12 10:30:00,17.41,17.5,17.41,17.46,193600.0,13.6711,13.7418,13.6711,13.7104,193600.0
2006-01-12 11:00:00,17.46,17.47,17.43,17.44,75200.0,13.7104,13.7182,13.6868,13.6947,75200.0
2006-01-12 11:30:00,17.43,17.45,17.42,17.42,102400.0,13.6868,13.7025,13.679,13.679,102400.0
2006-01-12 12:00:00,17.42,17.45,17.42,17.43,48600.0,13.679,13.7025,13.679,13.6868,48600.0
2006-01-12 12:30:00,17.43,17.44,17.4,17.4,69600.0,13.6868,13.6947,13.6633,13.6633,69600.0
2006-01-12 13:00:00,17.4,17.42,17.38,17.41,86600.0,13.6633,13.679,13.6476,13.6711,86600.0
2006-01-12 13:30:00,17.41,17.42,17.4,17.42,56800.0,13.6711,13.679,13.6633,13.679,56800.0
2006-01-12 14:00:00,17.41,17.45,17.4,17.45,82400.0,13.6711,13.7025,13.6633,13.7025,82400.0
2006-01-12 14:30:00,17.45,17.45,17.43,17.44,195200.0,13.7025,13.7025,13.6868,13.6947,195200.0
2006-01-12 15:00:00,17.44,17.45,17.43,17.43,167000.0,13.6947,13.7025,13.6868,13.6868,167000.0
2006-01-12 15:30:00,17.43,17.45,17.42,17.43,142200.0,13.6868,13.7025,13.679,13.6868,142200.0
2006-01-13 09:30:00,17.43,17.57,17.43,17.43,97800.0,13.6868,13.7968,13.6868,13.6868,97800.0
2006-01-13 10:00:00,17.44,17.45,17.39,17.42,96600.0,13.6947,13.7025,13.6554,13.679,96600.0
2006-01-13 10:30:00,17.42,17.47,17.41,17.46,75600.0,13.679,13.7182,13.6711,13.7104,75600.0
2006-01-13 11:00:00,17.46,17.47,17.44,17.47,47800.0,13.7104,13.7182,13.6947,13.7182,47800.0
2006-01-13 11:30:00,17.47,17.51,17.47,17.48,286000.0,13.7182,13.7497,13.7182,13.7261,286000.0
2006-01-13 12:00:00,17.48,17.49,17.39,17.4,145200.0,13.7261,13.7339,13.6554,13.6633,145200.0
2006-01-13 12:30:00,17.4,17.4,17.35,17.37,70200.0,13.6633,13.6633,13.624,13.6397,70200.0
2006-01-13 13:00:00,17.36,17.42,17.36,17.42,53000.0,13.6319,13.679,13.6319,13.679,53000.0
2006-01-13 13:30:00,17.4,17.44,17.39,17.44,47400.0,13.6633,13.6947,13.6554,13.6947,47400.0
2006-01-13 14:00:00,17.45,17.47,17.4,17.44,56400.0,13.7025,13.7182,13.6633,13.6947,56400.0
2006-01-13 14:30:00,17.43,17.45,17.42,17.42,56200.0,13.6868,13.7025,13.679,13.679,56200.0
2006-01-13 15:00:00,17.43,17.43,17.38,17.42,68800.0,13.6868,13.6868,13.6476,13.679,68800.0
2006-01-13 15:30:00,17.41,17.43,17.4,17.42,128200.0,13.6711,13.6868,13.6633,13.679,128200.0
2006-01-17 09:30:00,17.26,17.46,17.19,17.46,237200.0,13.5533,13.7104,13.4984,13.7104,237200.0
2006-01-17 10:00:00,17.45,17.49,17.42,17.47,161200.0,13.7025,13.7339,13.679,13.7182,161200.0
2006-01-17 10:30:00,17.47,17.48,17.38,17.42,75800.0,13.7182,13.7261,13.6476,13.679,75800.0
2006-01-17 11:00:00,17.42,17.48,17.42,17.45,160400.0,13.679,13.7261,13.679,13.7025,160400.0
2006-01-17 11:30:00,17.45,17.46,17.37,17.39,184600.0,13.7025,13.7104,13.6397,13.6554,184600.0
2006-01-17 12:00:00,17.38,17.41,17.35,17.39,465200.0,13.6476,13.6711,13.624,13.6554,465200.0
2006-01-17 12:30:00,17.39,17.46,17.39,17.46,435200.0,13.6554,13.7104,13.6554,13.7104,435200.0
2006-01-17 13:00:00,17.45,17.46,17.41,17.43,34000.0,13.7025,13.7104,13.6711,13.6868,34000.0
2006-01-17 13:30:00,17.44,17.47,17.4,17.46,69400.0,13.6947,13.7182,13.6633,13.7104,69400.0
2006-01-17 14:00:00,17.45,17.48,17.41,17.43,42800.0,13.7025,13.7261,13.6711,13.6868,42800.0
2006-01-17 14:30:00,17.43,17.47,17.41,17.46,56600.0,13.6868,13.7182,13.6711,13.7104,56600.0
2006-01-17 15:00:00,17.47,17.47,17.41,17.42,354800.0,13.7182,13.7182,13.6711,13.679,354800.0
2006-01-17 15:30:00,17.42,17.44,17.41,17.42,147400.0,13.679,13.6947,13.6711,13.679,147400.0
2006-01-18 09:30:00,17.35,17.4,17.28,17.36,260200.0,13.624,13.6633,13.569,13.6319,260200.0
2006-01-18 10:00:00,17.36,17.5,17.34,17.47,294400.0,13.6319,13.7418,13.6162,13.7182,294400.0
2006-01-18 10:30:00,17.48,17.5,17.45,17.49,91600.0,13.7261,13.7418,13.7025,13.7339,91600.0
2006-01-18 11:00:00,17.49,17.52,17.48,17.5,246200.0,13.7339,13.7575,13.7261,13.7418,246200.0
2006-01-18 11:30:00,17.5,17.52,17.48,17.5,124800.0,13.7418,13.7575,13.7261,13.7418,124800.0
2006-01-18 12:00:00,17.5,17.5,17.48,17.49,504600.0,13.7418,13.7418,13.7261,13.7339,504600.0
2006-01-18 12:30:00,17.49,17.5,17.49,17.5,220800.0,13.7339,13.7418,13.7339,13.7418,220800.0
2006-01-18 13:00:00,17.5,17.52,17.5,17.5,192800.0,13.7418,13.7575,13.7418,13.7418,192800.0
2006-01-18 13:30:00,17.5,17.52,17.49,17.5,69000.0,13.7418,13.7575,13.7339,13.7418,69000.0
2006-01-18 14:00:00,17.5,17.54,17.5,17.54,138400.0,13.7418,13.7732,13.7418,13.7732,138400.0
2006-01-18 14:30:00,17.55,17.57,17.54,17.56,256200.0,13.7811,13.7968,13.7732,13.7889,256200.0
2006-01-18 15:00:00,17.56,17.65,17.54,17.64,277200.0,13.7889,13.8596,13.7732,13.8517,277200.0
2006-01-18 15:30:00,17.64,17.73,17.62,17.71,493200.0,13.8517,13.9224,13.836,13.9067,493200.0
2006-01-19 09:30:00,17.6,17.72,17.6,17.7,266400.0,13.8203,13.9146,13.8203,13.8988,266400.0
2006-01-19 10:00:00,17.7,17.72,17.66,17.68,210400.0,13.8988,13.9146,13.8674,13.8831,210400.0
2006-01-19 10:30:00,17.68,17.69,17.61,17.63,225600.0,13.8831,13.891,13.8282,13.8439,225600.0
2006-01-19 11:00:00,17.64,17.64,17.56,17.56,152200.0,13.8517,13.8517,13.7889,13.7889,152200.0
2006-01-19 11:30:00,17.57,17.6,17.54,17.6,160800.0,13.7968,13.8203,13.7732,13.8203,160800.0
2006-01-19 12:00:00,17.6,17.73,17.59,17.73,216600.0,13.8203,13.9224,13.8125,13.9224,216600.0
2006-01-19 12:30:00,17.72,17.76,17.72,17.75,327200.0,13.9146,13.946,13.9146,13.9381,327200.0
2006-01-19 13:00:00,17.75,17.77,17.65,17.65,243400.0,13.9381,13.9538,13.8596,13.8596,243400.0
2006-01-19 13:30:00,17.65,17.66,17.61,17.65,189200.0,13.8596,13.8674,13.8282,13.8596,189200.0
2006-01-19 14:00:00,17.66,17.66,17.54,17.56,252800.0,13.8674,13.8674,13.7732,13.7889,252800.0
2006-01-19 14:30:00,17.56,17.62,17.54,17.62,338400.0,13.7889,13.836,13.7732,13.836,338400.0
2006-01-19 15:00:00,17.63,17.64,17.6,17.61,385000.0,13.8439,13.8517,13.8203,13.8282,385000.0
2006-01-19 15:30:00,17.61,17.63,17.58,17.62,338000.0,13.8282,13.8439,13.8046,13.836,338000.0
2006-01-20 09:30:00,17.6,17.65,17.52,17.62,499800.0,13.8203,13.8596,13.7575,13.836,499800.0
2006-01-20 10:00:00,17.63,17.65,17.49,17.49,439200.0,13.8439,13.8596,13.7339,13.7339,439200.0
2006-01-20 10:30:00,17.49,17.49,17.25,17.3,373200.0,13.7339,13.7339,13.5455,13.5847,373200.0
2006-01-20 11:00:00,17.3,17.37,17.25,17.25,426800.0,13.5847,13.6397,13.5455,13.5455,426800.0
2006-01-20 11:30:00,17.25,17.25,17.05,17.08,384200.0,13.5455,13.5455,13.3884,13.412,384200.0
2006-01-20 12:00:00,17.08,17.16,17.08,17.13,183600.0,13.412,13.4748,13.412,13.4513,183600.0
2006-01-20 12:30:00,17.12,17.16,17.12,17.13,146400.0,13.4434,13.4748,13.4434,13.4513,146400.0
2006-01-20 13:00:00,17.13,17.14,17.09,17.09,263200.0,13.4513,13.4591,13.4198,13.4198,263200.0
2006-01-20 13:30:00,17.1,17.14,17.08,17.11,243400.0,13.4277,13.4591,13.412,13.4356,243400.0
2006-01-20 14:00:00,17.11,17.18,17.11,17.17,134000.0,13.4356,13.4905,13.4356,13.4827,134000.0
2006-01-20 14:30:00,17.18,17.19,17.15,17.15,264600.0,13.4905,13.4984,13.467,13.467,264600.0
2006-01-20 15:00:00,17.15,17.16,17.07,17.09,457200.0,13.467,13.4748,13.4041,13.4198,457200.0
2006-01-20 15:30:00,17.1,17.13,17.04,17.09,562000.0,13.4277,13.4513,13.3806,13.4198,562000.0
2006-01-23 09:30:00,17.03,17.12,17.01,17.04,176600.0,13.3727,13.4434,13.357,13.3806,176600.0
2006-01-23 10:00:00,17.07,17.13,17.03,17.11,873800.0,13.4041,13.4513,13.3727,13.4356,873800.0
2006-01-23 10:30:00,17.11,17.11,17.0,17.02,234200.0,13.4356,13.4356,13.3492,13.3649,234200.0
2006-01-23 11:00:00,17.02,17.08,16.98,17.07,126200.0,13.3649,13.412,13.3335,13.4041,126200.0
2006-01-23 11:30:00,17.07,17.09,17.04,17.06,174000.0,13.4041,13.4198,13.3806,13.3963,174000.0
2006-01-23 12:00:00,17.06,17.07,17.03,17.03,102600.0,13.3963,13.4041,13.3727,13.3727,102600.0
2006-01-23 12:30:00,17.04,17.09,17.03,17.07,101400.0,13.3806,13.4198,13.3727,13.4041,101400.0
2006-01-23 13:00:00,17.06,17.09,17.03,17.05,89600.0,13.3963,13.4198,13.3727,13.3884,89600.0
2006-01-23 13:30:00,17.03,17.07,17.03,17.06,53800.0,13.3727,13.4041,13.3727,13.3963,53800.0
2006-01-23 14:00:00,17.06,17.09,17.05,17.07,199600.0,13.3963,13.4198,13.3884,13.4041,199600.0
2006-01-23 14:30:00,17.07,17.08,17.02,17.06,90000.0,13.4041,13.412,13.3649,13.3963,90000.0
2006-01-23 15:00:00,17.07,17.08,17.04,17.04,85800.0,13.4041,13.412,13.3806,13.3806,85800.0
2006-01-23 15:30:00,17.05,17.07,17.0,17.05,776800.0,13.3884,13.4041,13.3492,13.3884,776800.0
2006-01-24 09:30:00,17.08,17.22,17.06,17.19,726000.0,13.412,13.5219,13.3963,13.4984,726000.0
2006-01-24 10:00:00,17.19,17.27,17.16,17.23,578800.0,13.4984,13.5612,13.4748,13.5298,578800.0
2006-01-24 10:30:00,17.23,17.23,17.05,17.05,198000.0,13.5298,13.5298,13.3884,13.3884,198000.0
2006-01-24 11:00:00,17.05,17.11,17.05,17.11,117600.0,13.3884,13.4356,13.3884,13.4356,117600.0
2006-01-24 11:30:00,17.11,17.16,17.1,17.15,329400.0,13.4356,13.4748,13.4277,13.467,329400.0
2006-01-24 12:00:00,17.14,17.19,17.13,17.17,162800.0,13.4591,13.4984,13.4513,13.4827,162800.0
2006-01-24 12:30:00,17.17,17.19,17.16,17.16,89400.0,13.4827,13.4984,13.4748,13.4748,89400.0
2006-01-24 13:00:00,17.16,17.19,17.14,17.19,175400.0,13.4748,13.4984,13.4591,13.4984,175400.0
2006-01-24 13:30:00,17.19,17.23,17.17,17.23,487400.0,13.4984,13.5298,13.4827,13.5298,487400.0
2006-01-24 14:00:00,17.24,17.26,17.19,17.21,206400.0,13.5376,13.5533,13.4984,13.5141,206400.0
2006-01-24 14:30:00,17.21,17.21,17.16,17.16,85000.0,13.5141,13.5141,13.4748,13.4748,85000.0
2006-01-24 15:00:00,17.16,17.16,17.11,17.14,90600.0,13.4748,13.4748,13.4356,13.4591,90600.0
2006-01-24 15:30:00,17.15,17.18,17.14,17.18,160800.0,13.467,13.4905,13.4591,13.4905,160800.0
2006-01-25 09:30:00,17.29,17.29,17.17,17.25,107400.0,13.5769,13.5769,13.4827,13.5455,107400.0
2006-01-25 10:00:00,17.25,17.25,17.08,17.12,122000.0,13.5455,13.5455,13.412,13.4434,122000.0
2006-01-25 10:30:00,17.11,17.19,17.05,17.18,131600.0,13.4356,13.4984,13.3884,13.4905,131600.0
2006-01-25 11:00:00,17.21,17.24,17.15,17.21,401000.0,13.5141,13.5376,13.467,13.5141,401000.0
2006-01-25 11:30:00,17.2,17.2,17.11,17.17,68600.0,13.5062,13.5062,13.4356,13.4827,68600.0
2006-01-25 12:00:00,17.17,17.17,17.11,17.16,49600.0,13.4827,13.4827,13.4356,13.4748,49600.0
2006-01-25 12:30:00,17.16,17.2,17.15,17.18,66200.0,13.4748,13.5062,13.467,13.4905,66200.0
2006-01-25 13:00:00,17.18,17.18,17.11,17.15,62600.0,13.4905,13.4905,13.4356,13.467,62600.0
2006-01-25 13:30:00,17.15,17.17,17.12,17.14,58000.0,13.467,13.4827,13.4434,13.4591,58000.0
2006-01-25 14:00:00,17.14,17.15,17.11,17.11,74400.0,13.4591,13.467,13.4356,13.4356,74400.0
2006-01-25 14:30:00,17.11,17.12,17.09,17.09,219000.0,13.4356,13.4434,13.4198,13.4198,219000.0
2006-01-25 15:00:00,17.1,17.11,17.0,17.04,140400.0,13.4277,13.4356,13.3492,13.3806,140400.0
2006-01-25 15:30:00,17.04,17.14,17.03,17.13,149200.0,13.3806,13.4591,13.3727,13.4513,149200.0
2006-01-26 09:30:00,18.27,18.5,18.18,18.21,2553200.0,14.3464,14.527,14.2758,14.2993,2553200.0
2006-01-26 10:00:00,18.21,18.21,17.5,17.55,2444400.0,14.2993,14.2993,13.7418,13.7811,2444400.0
2006-01-26 10:30:00,17.55,17.7,17.47,17.63,1094800.0,13.7811,13.8988,13.7182,13.8439,1094800.0
2006-01-26 11:00:00,17.63,17.71,17.35,17.7,538000.0,13.8439,13.9067,13.624,13.8988,538000.0
2006-01-26 11:30:00,17.7,17.94,17.62,17.91,522600.0,13.8988,14.0873,13.836,14.0637,522600.0
2006-01-26 12:00:00,17.91,17.99,17.86,17.94,515800.0,14.0637,14.1266,14.0245,14.0873,515800.0
2006-01-26 12:30:00,17.94,17.96,17.89,17.94,246600.0,14.0873,14.103,14.048,14.0873,246600.0
2006-01-26 13:00:00,17.93,18.0,17.91,17.99,181000.0,14.0795,14.1344,14.0637,14.1266,181000.0
2006-01-26 13:30:00,17.98,18.0,17.91,17.91,204000.0,14.1187,14.1344,14.0637,14.0637,204000.0
2006-01-26 14:00:00,17.91,17.99,17.91,17.95,333200.0,14.0637,14.1266,14.0637,14.0952,333200.0
2006-01-26 14:30:00,17.96,18.12,17.93,18.1,464400.0,14.103,14.2287,14.0795,14.2129,464400.0
2006-01-26 15:00:00,18.1,18.1,17.83,17.92,454400.0,14.2129,14.2129,14.0009,14.0716,454400.0
2006-01-26 15:30:00,17.92,17.92,17.82,17.85,535600.0,14.0716,14.0716,13.9931,14.0166,535600.0
2006-01-27 09:30:00,18.0,18.0,17.73,17.78,221600.0,14.1344,14.1344,13.9224,13.9617,221600.0
2006-01-27 10:00:00,17.8,17.88,17.6,17.68,131200.0,13.9774,14.0402,13.8203,13.8831,131200.0
2006-01-27 10:30:00,17.68,17.68,17.59,17.63,136800.0,13.8831,13.8831,13.8125,13.8439,136800.0
2006-01-27 11:00:00,17.63,17.72,17.55,17.71,188400.0,13.8439,13.9146,13.7811,13.9067,188400.0
2006-01-27 11:30:00,17.68,17.9,17.65,17.9,244200.0,13.8831,14.0559,13.8596,14.0559,244200.0
2006-01-27 12:00:00,17.9,17.9,17.83,17.85,138000.0,14.0559,14.0559,14.0009,14.0166,138000.0
2006-01-27 12:30:00,17.85,17.89,17.83,17.85,92400.0,14.0166,14.048,14.0009,14.0166,92400.0
2006-01-27 13:00:00,17.86,17.87,17.81,17.83,65600.0,14.0245,14.0323,13.9852,14.0009,65600.0
2006-01-27 13:30:00,17.83,17.85,17.79,17.83,84600.0,14.0009,14.0166,13.9695,14.0009,84600.0
2006-01-27 14:00:00,17.83,17.86,17.81,17.86,101400.0,14.0009,14.0245,13.9852,14.0245,101400.0
2006-01-27 14:30:00,17.86,17.88,17.82,17.86,138000.0,14.0245,14.0402,13.9931,14.0245,138000.0
2006-01-27 15:00:00,17.86,17.95,17.86,17.93,269600.0,14.0245,14.0952,14.0245,14.0795,269600.0
2006-01-27 15:30:00,17.92,18.0,17.92,17.95,257000.0,14.0716,14.1344,14.0716,14.0952,257000.0
2006-01-30 09:30:00,17.95,18.22,17.95,18.18,334200.0,14.0952,14.3072,14.0952,14.2758,334200.0
2006-01-30 10:00:00,18.18,18.23,18.05,18.06,234600.0,14.2758,14.315,14.1737,14.1815,234600.0
2006-01-30 10:30:00,18.06,18.16,18.04,18.12,171800.0,14.1815,14.2601,14.1658,14.2287,171800.0
2006-01-30 11:00:00,18.12,18.12,18.04,18.08,178200.0,14.2287,14.2287,14.1658,14.1972,178200.0
2006-01-30 11:30:00,18.08,18.08,17.99,17.99,194000.0,14.1972,14.1972,14.1266,14.1266,194000.0
2006-01-30 12:00:00,17.99,18.0,17.92,17.93,108600.0,14.1266,14.1344,14.0716,14.0795,108600.0
2006-01-30 12:30:00,17.93,18.0,17.91,18.0,144000.0,14.0795,14.1344,14.0637,14.1344,144000.0
2006-01-30 13:00:00,18.0,18.01,17.96,17.97,140800.0,14.1344,14.1423,14.103,14.1109,140800.0
2006-01-30 13:30:00,17.97,17.99,17.93,17.93,89800.0,14.1109,14.1266,14.0795,14.0795,89800.0
2006-01-30 14:00:00,17.92,17.95,17.91,17.91,96800.0,14.0716,14.0952,14.0637,14.0637,96800.0
2006-01-30 14:30:00,17.92,17.94,17.89,17.91,101400.0,14.0716,14.0873,14.048,14.0637,101400.0
2006-01-30 15:00:00,17.9,17.93,17.9,17.92,149200.0,14.0559,14.0795,14.0559,14.0716,149200.0
2006-01-30 15:30:00,17.92,17.93,17.87,17.91,153000.0,14.0716,14.0795,14.0323,14.0637,153000.0
2006-01-31 09:30:00,17.85,17.92,17.77,17.91,136200.0,14.0166,14.0716,13.9538,14.0637,136200.0
2006-01-31 10:00:00,17.91,17.97,17.88,17.97,150000.0,14.0637,14.1109,14.0402,14.1109,150000.0
2006-01-31 10:30:00,17.97,18.05,17.96,18.01,182800.0,14.1109,14.1737,14.103,14.1423,182800.0
2006-01-31 11:00:00,18.01,18.01,17.97,17.97,153400.0,14.1423,14.1423,14.1109,14.1109,153400.0
2006-01-31 11:30:00,17.97,18.01,17.95,18.0,159600.0,14.1109,14.1423,14.0952,14.1344,159600.0
2006-01-31 12:00:00,18.0,18.02,17.98,18.01,162000.0,14.1344,14.1501,14.1187,14.1423,162000.0
2006-01-31 12:30:00,18.01,18.05,18.0,18.03,209600.0,14.1423,14.1737,14.1344,14.158,209600.0
2006-01-31 13:00:00,18.04,18.06,18.02,18.06,69400.0,14.1658,14.1815,14.1501,14.1815,69400.0
2006-01-31 13:30:00,18.06,18.11,18.04,18.11,153800.0,14.1815,14.2208,14.1658,14.2208,153800.0
2006-01-31 14:00:00,18.11,18.21,18.03,18.08,186600.0,14.2208,14.2993,14.158,14.1972,186600.0
2006-01-31 14:30:00,18.08,18.2,18.07,18.2,171800.0,14.1972,14.2915,14.1894,14.2915,171800.0
2006-01-31 15:00:00,18.19,18.24,18.16,18.2,298600.0,14.2836,14.3229,14.2601,14.2915,298600.0
2006-01-31 15:30:00,18.21,18.25,18.18,18.22,330200.0,14.2993,14.3307,14.2758,14.3072,330200.0
2006-02-01 09:30:00,18.2,18.25,18.15,18.18,101000.0,14.2915,14.3307,14.2522,14.2758,101000.0
2006-02-01 10:00:00,18.17,18.36,18.17,18.35,161600.0,14.2679,14.4171,14.2679,14.4093,161600.0
2006-02-01 10:30:00,18.35,18.43,18.31,18.4,229600.0,14.4093,14.4721,14.3778,14.4485,229600.0
2006-02-01 11:00:00,18.4,18.41,18.28,18.28,430000.0,14.4485,14.4564,14.3543,14.3543,430000.0
2006-02-01 11:30:00,18.29,18.36,18.25,18.35,257000.0,14.3621,14.4171,14.3307,14.4093,257000.0
2006-02-01 12:00:00,18.35,18.4,18.35,18.38,165200.0,14.4093,14.4485,14.4093,14.4328,165200.0
2006-02-01 12:30:00,18.39,18.42,18.36,18.39,290600.0,14.4407,14.4642,14.4171,14.4407,290600.0
2006-02-01 13:00:00,18.39,18.4,18.31,18.33,191600.0,14.4407,14.4485,14.3778,14.3936,191600.0
2006-02-01 13:30:00,18.33,18.33,18.31,18.32,160800.0,14.3936,14.3936,14.3778,14.3857,160800.0
2006-02-01 14:00:00,18.33,18.35,18.32,18.33,240400.0,14.3936,14.4093,14.3857,14.3936,240400.0
2006-02-01 14:30:00,18.33,18.37,18.33,18.35,167400.0,14.3936,14.425,14.3936,14.4093,167400.0
2006-02-01 15:00:00,18.35,18.4,18.35,18.36,288000.0,14.4093,14.4485,14.4093,14.4171,288000.0
2006-02-01 15:30:00,18.36,18.38,18.32,18.33,699200.0,14.4171,14.4328,14.3857,14.3936,699200.0
2006-02-02 09:30:00,18.36,18.4,18.26,18.36,176600.0,14.4171,14.4485,14.3386,14.4171,176600.0
2006-02-02 10:00:00,18.36,18.37,18.29,18.34,100200.0,14.4171,14.425,14.3621,14.4014,100200.0
2006-02-02 10:30:00,18.34,18.36,18.3,18.35,139800.0,14.4014,14.4171,14.37,14.4093,139800.0
2006-02-02 11:00:00,18.34,18.36,18.23,18.24,180200.0,14.4014,14.4171,14.315,14.3229,180200.0
2006-02-02 11:30:00,18.24,18.37,18.24,18.31,199200.0,14.3229,14.425,14.3229,14.3778,199200.0
2006-02-02 12:00:00,18.3,18.36,18.3,18.31,113000.0,14.37,14.4171,14.37,14.3778,113000.0
2006-02-02 12:30:00,18.31,18.36,18.3,18.35,249000.0,14.3778,14.4171,14.37,14.4093,249000.0
2006-02-02 13:00:00,18.35,18.45,18.35,18.38,162400.0,14.4093,14.4878,14.4093,14.4328,162400.0
2006-02-02 13:30:00,18.39,18.43,18.36,18.41,176200.0,14.4407,14.4721,14.4171,14.4564,176200.0
2006-02-02 14:00:00,18.41,18.48,18.4,18.47,150400.0,14.4564,14.5113,14.4485,14.5035,150400.0
2006-02-02 14:30:00,18.47,18.53,18.47,18.51,285200.0,14.5035,14.5506,14.5035,14.5349,285200.0
2006-02-02 15:00:00,18.51,18.56,18.49,18.56,261000.0,14.5349,14.5742,14.5192,14.5742,261000.0
2006-02-02 15:30:00,18.55,18.57,18.51,18.54,362400.0,14.5663,14.582,14.5349,14.5585,362400.0
2006-02-03 09:30:00,18.4,18.49,18.36,18.36,196400.0,14.4485,14.5192,14.4171,14.4171,196400.0
2006-02-03 10:00:00,18.38,18.43,18.29,18.29,216400.0,14.4328,14.4721,14.3621,14.3621,216400.0
2006-02-03 10:30:00,18.29,18.33,18.27,18.32,150400.0,14.3621,14.3936,14.3464,14.3857,150400.0
2006-02-03 11:00:00,18.31,18.32,18.24,18.25,173800.0,14.3778,14.3857,14.3229,14.3307,173800.0
2006-02-03 11:30:00,18.25,18.31,18.25,18.28,128800.0,14.3307,14.3778,14.3307,14.3543,128800.0
2006-02-03 12:00:00,18.28,18.29,18.25,18.28,108000.0,14.3543,14.3621,14.3307,14.3543,108000.0
2006-02-03 12:30:00,18.28,18.33,18.28,18.33,89000.0,14.3543,14.3936,14.3543,14.3936,89000.0
2006-02-03 13:00:00,18.33,18.38,18.31,18.34,122000.0,14.3936,14.4328,14.3778,14.4014,122000.0
2006-02-03 13:30:00,18.34,18.38,18.34,18.36,133000.0,14.4014,14.4328,14.4014,14.4171,133000.0
2006-02-03 14:00:00,18.36,18.41,18.34,18.36,178800.0,14.4171,14.4564,14.4014,14.4171,178800.0
2006-02-03 14:30:00,18.36,18.43,18.35,18.42,189200.0,14.4171,14.4721,14.4093,14.4642,189200.0
2006-02-03 15:00:00,18.42,18.45,18.36,18.36,149200.0,14.4642,14.4878,14.4171,14.4171,149200.0
2006-02-03 15:30:00,18.36,18.38,18.32,18.36,236800.0,14.4171,14.4328,14.3857,14.4171,236800.0
2006-02-06 09:30:00,18.35,18.45,18.3,18.34,198200.0,14.4093,14.4878,14.37,14.4014,198200.0
2006-02-06 10:00:00,18.34,18.36,18.3,18.3,281600.0,14.4014,14.4171,14.37,14.37,281600.0
2006-02-06 10:30:00,18.3,18.45,18.29,18.34,320600.0,14.37,14.4878,14.3621,14.4014,320600.0
2006-02-06 11:00:00,18.33,18.37,18.33,18.35,195000.0,14.3936,14.425,14.3936,14.4093,195000.0
2006-02-06 11:30:00,18.35,18.37,18.34,18.36,150200.0,14.4093,14.425,14.4014,14.4171,150200.0
2006-02-06 12:00:00,18.35,18.36,18.35,18.36,176200.0,14.4093,14.4171,14.4093,14.4171,176200.0
2006-02-06 12:30:00,18.36,18.36,18.35,18.35,121200.0,14.4171,14.4171,14.4093,14.4093,121200.0
2006-02-06 13:00:00,18.36,18.36,18.34,18.35,122000.0,14.4171,14.4171,14.4014,14.4093,122000.0
2006-02-06 13:30:00,18.36,18.38,18.35,18.36,158000.0,14.4171,14.4328,14.4093,14.4171,158000.0
2006-02-06 14:00:00,18.36,18.38,18.33,18.35,146600.0,14.4171,14.4328,14.3936,14.4093,146600.0
2006-02-06 14:30:00,18.35,18.37,18.35,18.35,123000.0,14.4093,14.425,14.4093,14.4093,123000.0
2006-02-06 15:00:00,18.35,18.39,18.35,18.35,141800.0,14.4093,14.4407,14.4093,14.4093,141800.0
2006-02-06 15:30:00,18.35,18.43,18.35,18.39,204400.0,14.4093,14.4721,14.4093,14.4407,204400.0
2006-02-07 09:30:00,18.32,18.4,18.27,18.35,245800.0,14.3857,14.4485,14.3464,14.4093,245800.0
2006-02-07 10:00:00,18.34,18.38,18.34,18.36,144600.0,14.4014,14.4328,14.4014,14.4171,144600.0
2006-02-07 10:30:00,18.36,18.41,18.36,18.41,150000.0,14.4171,14.4564,14.4171,14.4564,150000.0
2006-02-07 11:00:00,18.41,18.41,18.37,18.4,142400.0,14.4564,14.4564,14.425,14.4485,142400.0
2006-02-07 11:30:00,18.4,18.4,18.35,18.36,311800.0,14.4485,14.4485,14.4093,14.4171,311800.0
2006-02-07 12:00:00,18.36,18.38,18.36,18.36,124000.0,14.4171,14.4328,14.4171,14.4171,124000.0
2006-02-07 12:30:00,18.36,18.39,18.36,18.38,486400.0,14.4171,14.4407,14.4171,14.4328,486400.0
2006-02-07 13:00:00,18.38,18.38,18.33,18.33,177200.0,14.4328,14.4328,14.3936,14.3936,177200.0
2006-02-07 13:30:00,18.33,18.36,18.33,18.34,150800.0,14.3936,14.4171,14.3936,14.4014,150800.0
2006-02-07 14:00:00,18.34,18.38,18.33,18.37,157600.0,14.4014,14.4328,14.3936,14.425,157600.0
2006-02-07 14:30:00,18.37,18.39,18.34,18.34,126000.0,14.425,14.4407,14.4014,14.4014,126000.0
2006-02-07 15:00:00,18.34,18.35,18.33,18.34,111000.0,14.4014,14.4093,14.3936,14.4014,111000.0
2006-02-07 15:30:00,18.34,18.36,18.33,18.35,156000.0,14.4014,14.4171,14.3936,14.4093,156000.0
2006-02-08 09:30:00,18.34,18.4,18.27,18.4,207800.0,14.4014,14.4485,14.3464,14.4485,207800.0
2006-02-08 10:00:00,18.4,18.55,18.4,18.55,118000.0,14.4485,14.5663,14.4485,14.5663,118000.0
2006-02-08 10:30:00,18.55,18.68,18.55,18.66,200800.0,14.5663,14.6684,14.5663,14.6527,200800.0
2006-02-08 11:00:00,18.66,18.68,18.58,18.68,395800.0,14.6527,14.6684,14.5899,14.6684,395800.0
2006-02-08 11:30:00,18.68,18.69,18.65,18.68,182800.0,14.6684,14.6762,14.6448,14.6684,182800.0
2006-02-08 12:00:00,18.68,18.73,18.63,18.65,435000.0,14.6684,14.7077,14.6291,14.6448,435000.0
2006-02-08 12:30:00,18.65,18.71,18.65,18.67,223400.0,14.6448,14.6919,14.6448,14.6605,223400.0
2006-02-08 13:00:00,18.68,18.72,18.66,18.72,107800.0,14.6684,14.6998,14.6527,14.6998,107800.0
2006-02-08 13:30:00,18.72,18.75,18.68,18.75,132800.0,14.6998,14.7234,14.6684,14.7234,132800.0
2006-02-08 14:00:00,18.75,18.81,18.68,18.73,252800.0,14.7234,14.7705,14.6684,14.7077,252800.0
2006-02-08 14:30:00,18.73,18.82,18.73,18.79,282200.0,14.7077,14.7783,14.7077,14.7548,282200.0
2006-02-08 15:00:00,18.79,18.91,18.78,18.9,301400.0,14.7548,14.849,14.7469,14.8411,301400.0
2006-02-08 15:30:00,18.91,18.93,18.86,18.86,441200.0,14.849,14.8647,14.8097,14.8097,441200.0
2006-02-09 09:30:00,18.86,18.86,18.75,18.8,109000.0,14.8097,14.8097,14.7234,14.7626,109000.0
2006-02-09 10:00:00,18.8,18.9,18.79,18.9,66000.0,14.7626,14.8411,14.7548,14.8411,66000.0
2006-02-09 10:30:00,18.9,19.04,18.88,19.02,474200.0,14.8411,14.9511,14.8254,14.9354,474200.0
2006-02-09 11:00:00,19.02,19.02,18.88,18.91,152200.0,14.9354,14.9354,14.8254,14.849,152200.0
2006-02-09 11:30:00,18.91,18.92,18.87,18.87,165200.0,14.849,14.8568,14.8176,14.8176,165200.0
2006-02-09 12:00:00,18.86,18.86,18.82,18.82,156600.0,14.8097,14.8097,14.7783,14.7783,156600.0
2006-02-09 12:30:00,18.82,18.83,18.75,18.75,111200.0,14.7783,14.7862,14.7234,14.7234,111200.0
2006-02-09 13:00:00,18.75,18.76,18.72,18.73,720800.0,14.7234,14.7312,14.6998,14.7077,720800.0
2006-02-09 13:30:00,18.73,18.8,18.72,18.79,240800.0,14.7077,14.7626,14.6998,14.7548,240800.0
2006-02-09 14:00:00,18.78,18.78,18.72,18.76,376000.0,14.7469,14.7469,14.6998,14.7312,376000.0
2006-02-09 14:30:00,18.77,18.77,18.74,18.75,372400.0,14.7391,14.7391,14.7155,14.7234,372400.0
2006-02-09 15:00:00,18.75,18.77,18.72,18.76,382400.0,14.7234,14.7391,14.6998,14.7312,382400.0
2006-02-09 15:30:00,18.75,18.78,18.73,18.75,186400.0,14.7234,14.7469,14.7077,14.7234,186400.0
2006-02-10 09:30:00,18.7,18.77,18.66,18.75,175600.0,14.6841,14.7391,14.6527,14.7234,175600.0
2006-02-10 10:00:00,18.75,18.77,18.72,18.74,368000.0,14.7234,14.7391,14.6998,14.7155,368000.0
2006-02-10 10:30:00,18.73,18.75,18.7,18.75,200000.0,14.7077,14.7234,14.6841,14.7234,200000.0
2006-02-10 11:00:00,18.75,18.78,18.74,18.77,138200.0,14.7234,14.7469,14.7155,14.7391,138200.0
2006-02-10 11:30:00,18.77,18.79,18.75,18.78,122000.0,14.7391,14.7548,14.7234,14.7469,122000.0
2006-02-10 12:00:00,18.78,18.86,18.77,18.85,104000.0,14.7469,14.8097,14.7391,14.8019,104000.0
2006-02-10 12:30:00,18.85,18.86,18.84,18.85,77800.0,14.8019,14.8097,14.794,14.8019,77800.0
2006-02-10 13:00:00,18.86,18.92,18.86,18.9,112000.0,14.8097,14.8568,14.8097,14.8411,112000.0
2006-02-10 13:30:00,18.9,18.98,18.9,18.96,110800.0,14.8411,14.904,14.8411,14.8883,110800.0
2006-02-10 14:00:00,18.96,19.02,18.95,18.99,171600.0,14.8883,14.9354,14.8804,14.9118,171600.0
2006-02-10 14:30:00,18.99,19.0,18.97,18.97,111400.0,14.9118,14.9197,14.8961,14.8961,111400.0
2006-02-10 15:00:00,18.97,18.99,18.95,18.95,94000.0,14.8961,14.9118,14.8804,14.8804,94000.0
2006-02-10 15:30:00,18.96,18.96,18.91,18.93,134400.0,14.8883,14.8883,14.849,14.8647,134400.0
2006-02-13 09:30:00,18.93,18.97,18.86,18.95,78600.0,14.8647,14.8961,14.8097,14.8804,78600.0
2006-02-13 10:00:00,18.94,18.96,18.77,18.82,88200.0,14.8726,14.8883,14.7391,14.7783,88200.0
2006-02-13 10:30:00,18.82,18.9,18.82,18.87,140400.0,14.7783,14.8411,14.7783,14.8176,140400.0
2006-02-13 11:00:00,18.86,18.88,18.84,18.84,109000.0,14.8097,14.8254,14.794,14.794,109000.0
2006-02-13 11:30:00,18.85,18.93,18.84,18.92,206000.0,14.8019,14.8647,14.794,14.8568,206000.0
2006-02-13 12:00:00,18.92,18.93,18.86,18.88,114800.0,14.8568,14.8647,14.8097,14.8254,114800.0
2006-02-13 12:30:00,18.88,18.89,18.83,18.85,96000.0,14.8254,14.8333,14.7862,14.8019,96000.0
2006-02-13 13:00:00,18.85,18.86,18.82,18.84,145400.0,14.8019,14.8097,14.7783,14.794,145400.0
2006-02-13 13:30:00,18.85,18.9,18.84,18.86,208000.0,14.8019,14.8411,14.794,14.8097,208000.0
2006-02-13 14:00:00,18.86,18.88,18.86,18.86,139400.0,14.8097,14.8254,14.8097,14.8097,139400.0
2006-02-13 14:30:00,18.86,18.87,18.8,18.81,197800.0,14.8097,14.8176,14.7626,14.7705,197800.0
2006-02-13 15:00:00,18.8,18.85,18.8,18.84,207600.0,14.7626,14.8019,14.7626,14.794,207600.0
2006-02-13 15:30:00,18.84,18.89,18.84,18.87,283600.0,14.794,14.8333,14.794,14.8176,283600.0
2006-02-14 09:30:00,18.85,18.88,18.7,18.85,159000.0,14.8019,14.8254,14.6841,14.8019,159000.0
2006-02-14 10:00:00,18.85,18.9,18.85,18.89,97400.0,14.8019,14.8411,14.8019,14.8333,97400.0
2006-02-14 10:30:00,18.89,18.9,18.86,18.88,94400.0,14.8333,14.8411,14.8097,14.8254,94400.0
2006-02-14 11:00:00,18.88,18.97,18.87,18.92,118800.0,14.8254,14.8961,14.8176,14.8568,118800.0
2006-02-14 11:30:00,18.92,18.93,18.9,18.93,146800.0,14.8568,14.8647,14.8411,14.8647,146800.0
2006-02-14 12:00:00,18.93,18.93,18.89,18.91,91000.0,14.8647,14.8647,14.8333,14.849,91000.0
2006-02-14 12:30:00,18.9,18.93,18.89,18.9,82400.0,14.8411,14.8647,14.8333,14.8411,82400.0
2006-02-14 13:00:00,18.9,18.92,18.86,18.87,219000.0,14.8411,14.8568,14.8097,14.8176,219000.0
2006-02-14 13:30:00,18.86,18.88,18.86,18.86,209800.0,14.8097,14.8254,14.8097,14.8097,209800.0
2006-02-14 14:00:00,18.86,18.93,18.85,18.92,128800.0,14.8097,14.8647,14.8019,14.8568,128800.0
2006-02-14 14:30:00,18.92,18.93,18.88,18.91,155800.0,14.8568,14.8647,14.8254,14.849,155800.0
2006-02-14 15:00:00,18.91,18.92,18.86,18.88,133400.0,14.849,14.8568,14.8097,14.8254,133400.0
2006-02-14 15:30:00,18.88,18.92,18.86,18.86,186800.0,14.8254,14.8568,14.8097,14.8097,186800.0
2006-02-15 09:30:00,18.79,18.88,18.79,18.88,134400.0,14.7548,14.8254,14.7548,14.8254,134400.0
2006-02-15 10:00:00,18.88,18.92,18.86,18.88,183200.0,14.8254,14.8568,14.8097,14.8254,183200.0
2006-02-15 10:30:00,18.88,18.92,18.86,18.92,116200.0,14.8254,14.8568,14.8097,14.8568,116200.0
2006-02-15 11:00:00,18.92,18.93,18.88,18.9,243800.0,14.8568,14.8647,14.8254,14.8411,243800.0
2006-02-15 11:30:00,18.9,18.92,18.88,18.92,154600.0,14.8411,14.8568,14.8254,14.8568,154600.0
2006-02-15 12:00:00,18.92,18.92,18.89,18.9,120800.0,14.8568,14.8568,14.8333,14.8411,120800.0
2006-02-15 12:30:00,18.9,18.9,18.88,18.9,144200.0,14.8411,14.8411,14.8254,14.8411,144200.0
2006-02-15 13:00:00,18.9,18.93,18.9,18.93,85800.0,14.8411,14.8647,14.8411,14.8647,85800.0
2006-02-15 13:30:00,18.93,19.05,18.92,19.05,136200.0,14.8647,14.9589,14.8568,14.9589,136200.0
2006-02-15 14:00:00,19.05,19.07,19.01,19.06,171400.0,14.9589,14.9746,14.9275,14.9668,171400.0
2006-02-15 14:30:00,19.06,19.22,19.06,19.22,110000.0,14.9668,15.0924,14.9668,15.0924,110000.0
2006-02-15 15:00:00,19.22,19.24,19.17,19.21,166000.0,15.0924,15.1081,15.0532,15.0846,166000.0
2006-02-15 15:30:00,19.21,19.23,19.17,19.2,164600.0,15.0846,15.1003,15.0532,15.0767,164600.0
2006-02-16 09:30:00,19.27,19.27,19.08,19.09,247600.0,15.1317,15.1317,14.9825,14.9903,247600.0
2006-02-16 10:00:00,19.07,19.08,18.98,19.02,170600.0,14.9746,14.9825,14.904,14.9354,170600.0
2006-02-16 10:30:00,19.03,19.05,18.97,18.98,173200.0,14.9432,14.9589,14.8961,14.904,173200.0
2006-02-16 11:00:00,18.98,19.09,18.98,19.09,203600.0,14.904,14.9903,14.904,14.9903,203600.0
2006-02-16 11:30:00,19.09,19.11,19.05,19.08,91800.0,14.9903,15.006,14.9589,14.9825,91800.0
2006-02-16 12:00:00,19.08,19.15,19.07,19.13,100000.0,14.9825,15.0375,14.9746,15.0217,100000.0
2006-02-16 12:30:00,19.13,19.13,19.08,19.11,113400.0,15.0217,15.0217,14.9825,15.006,113400.0
2006-02-16 13:00:00,19.12,19.12,19.08,19.09,48200.0,15.0139,15.0139,14.9825,14.9903,48200.0
2006-02-16 13:30:00,19.09,19.11,19.06,19.08,150800.0,14.9903,15.006,14.9668,14.9825,150800.0
2006-02-16 14:00:00,19.1,19.1,19.03,19.04,72200.0,14.9982,14.9982,14.9432,14.9511,72200.0
2006-02-16 14:30:00,19.04,19.14,19.03,19.13,109400.0,14.9511,15.0296,14.9432,15.0217,109400.0
2006-02-16 15:00:00,19.13,19.24,19.13,19.23,143600.0,15.0217,15.1081,15.0217,15.1003,143600.0
2006-02-16 15:30:00,19.23,19.31,19.22,19.28,242400.0,15.1003,15.1631,15.0924,15.1395,242400.0
2006-02-17 09:30:00,19.23,19.25,19.18,19.23,254800.0,15.1003,15.116,15.061,15.1003,254800.0
2006-02-17 10:00:00,19.22,19.24,19.15,19.16,182600.0,15.0924,15.1081,15.0375,15.0453,182600.0
2006-02-17 10:30:00,19.15,19.24,19.15,19.23,427800.0,15.0375,15.1081,15.0375,15.1003,427800.0
2006-02-17 11:00:00,19.23,19.23,19.18,19.21,172200.0,15.1003,15.1003,15.061,15.0846,172200.0
2006-02-17 11:30:00,19.21,19.23,19.18,19.19,152600.0,15.0846,15.1003,15.061,15.0689,152600.0
2006-02-17 12:00:00,19.18,19.23,19.18,19.21,358800.0,15.061,15.1003,15.061,15.0846,358800.0
2006-02-17 12:30:00,19.21,19.22,19.18,19.2,84800.0,15.0846,15.0924,15.061,15.0767,84800.0
2006-02-17 13:00:00,19.2,19.23,19.18,19.21,150000.0,15.0767,15.1003,15.061,15.0846,150000.0
2006-02-17 13:30:00,19.22,19.22,19.19,19.2,146200.0,15.0924,15.0924,15.0689,15.0767,146200.0
2006-02-17 14:00:00,19.2,19.22,19.18,19.18,147800.0,15.0767,15.0924,15.061,15.061,147800.0
2006-02-17 14:30:00,19.18,19.23,19.18,19.21,191200.0,15.061,15.1003,15.061,15.0846,191200.0
2006-02-17 15:00:00,19.2,19.21,19.17,19.18,197000.0,15.0767,15.0846,15.0532,15.061,197000.0
2006-02-17 15:30:00,19.18,19.18,19.15,19.16,202400.0,15.061,15.061,15.0375,15.0453,202400.0
2006-02-21 09:30:00,19.14,19.17,19.11,19.16,150000.0,15.0296,15.0532,15.006,15.0453,150000.0
2006-02-21 10:00:00,19.16,19.21,19.13,19.14,113800.0,15.0453,15.0846,15.0217,15.0296,113800.0
2006-02-21 10:30:00,19.14,19.21,19.14,19.17,84200.0,15.0296,15.0846,15.0296,15.0532,84200.0
2006-02-21 11:00:00,19.16,19.18,19.16,19.18,61000.0,15.0453,15.061,15.0453,15.061,61000.0
2006-02-21 11:30:00,19.18,19.2,19.17,19.18,94400.0,15.061,15.0767,15.0532,15.061,94400.0
2006-02-21 12:00:00,19.18,19.18,19.16,19.17,73600.0,15.061,15.061,15.0453,15.0532,73600.0
2006-02-21 12:30:00,19.17,19.18,19.15,19.15,137000.0,15.0532,15.061,15.0375,15.0375,137000.0
2006-02-21 13:00:00,19.15,19.16,19.13,19.14,132200.0,15.0375,15.0453,15.0217,15.0296,132200.0
2006-02-21 13:30:00,19.14,19.18,19.13,19.16,105800.0,15.0296,15.061,15.0217,15.0453,105800.0
2006-02-21 14:00:00,19.15,19.2,19.13,19.13,158600.0,15.0375,15.0767,15.0217,15.0217,158600.0
2006-02-21 14:30:00,19.13,19.14,19.11,19.11,209800.0,15.0217,15.0296,15.006,15.006,209800.0
2006-02-21 15:00:00,19.12,19.14,19.11,19.11,161000.0,15.0139,15.0296,15.006,15.006,161000.0
2006-02-21 15:30:00,19.11,19.15,19.11,19.14,267200.0,15.006,15.0375,15.006,15.0296,267200.0
2006-02-22 09:30:00,19.2,19.58,19.2,19.55,261600.0,15.0767,15.3751,15.0767,15.3516,261600.0
2006-02-22 10:00:00,19.57,19.62,19.49,19.49,266400.0,15.3673,15.4065,15.3044,15.3044,266400.0
2006-02-22 10:30:00,19.49,19.5,19.43,19.49,142400.0,15.3044,15.3123,15.2573,15.3044,142400.0
2006-02-22 11:00:00,19.5,19.5,19.46,19.49,130600.0,15.3123,15.3123,15.2809,15.3044,130600.0
2006-02-22 11:30:00,19.49,19.53,19.48,19.49,242400.0,15.3044,15.3358,15.2966,15.3044,242400.0
2006-02-22 12:00:00,19.5,19.55,19.48,19.53,132600.0,15.3123,15.3516,15.2966,15.3358,132600.0
2006-02-22 12:30:00,19.52,19.52,19.47,19.48,49800.0,15.328,15.328,15.2887,15.2966,49800.0
2006-02-22 13:00:00,19.47,19.49,19.43,19.45,64800.0,15.2887,15.3044,15.2573,15.273,64800.0
2006-02-22 13:30:00,19.46,19.55,19.43,19.54,149600.0,15.2809,15.3516,15.2573,15.3437,149600.0
2006-02-22 14:00:00,19.55,19.55,19.52,19.54,73400.0,15.3516,15.3516,15.328,15.3437,73400.0
2006-02-22 14:30:00,19.54,19.56,19.53,19.55,277000.0,15.3437,15.3594,15.3358,15.3516,277000.0
2006-02-22 15:00:00,19.55,19.55,19.51,19.55,255600.0,15.3516,15.3516,15.3201,15.3516,255600.0
2006-02-22 15:30:00,19.55,19.56,19.5,19.5,458800.0,15.3516,15.3594,15.3123,15.3123,458800.0
2006-02-23 09:30:00,19.5,19.5,19.41,19.48,73600.0,15.3123,15.3123,15.2416,15.2966,73600.0
2006-02-23 10:00:00,19.48,19.51,19.46,19.5,54400.0,15.2966,15.3201,15.2809,15.3123,54400.0
2006-02-23 10:30:00,19.5,19.5,19.47,19.5,77400.0,15.3123,15.3123,15.2887,15.3123,77400.0
2006-02-23 11:00:00,19.5,19.5,19.44,19.48,77800.0,15.3123,15.3123,15.2652,15.2966,77800.0
2006-02-23 11:30:00,19.47,19.48,19.43,19.43,37200.0,15.2887,15.2966,15.2573,15.2573,37200.0
2006-02-23 12:00:00,19.43,19.49,19.43,19.49,28200.0,15.2573,15.3044,15.2573,15.3044,28200.0
2006-02-23 12:30:00,19.48,19.5,19.45,19.45,163400.0,15.2966,15.3123,15.273,15.273,163400.0
2006-02-23 13:00:00,19.47,19.47,19.4,19.4,83400.0,15.2887,15.2887,15.2338,15.2338,83400.0
2006-02-23 13:30:00,19.39,19.4,19.33,19.34,59000.0,15.2259,15.2338,15.1788,15.1867,59000.0
2006-02-23 14:00:00,19.34,19.34,19.25,19.29,113400.0,15.1867,15.1867,15.116,15.1474,113400.0
2006-02-23 14:30:00,19.29,19.31,19.25,19.27,108400.0,15.1474,15.1631,15.116,15.1317,108400.0
2006-02-23 15:00:00,19.26,19.35,19.25,19.32,187600.0,15.1238,15.1945,15.116,15.1709,187600.0
2006-02-23 15:30:00,19.31,19.33,19.22,19.22,266200.0,15.1631,15.1788,15.0924,15.0924,266200.0
2006-02-24 09:30:00,19.26,19.34,19.2,19.33,67400.0,15.1238,15.1867,15.0767,15.1788,67400.0
2006-02-24 10:00:00,19.34,19.41,19.34,19.37,99800.0,15.1867,15.2416,15.1867,15.2102,99800.0
2006-02-24 10:30:00,19.38,19.41,19.36,19.38,84200.0,15.2181,15.2416,15.2024,15.2181,84200.0
2006-02-24 11:00:00,19.38,19.45,19.38,19.43,129400.0,15.2181,15.273,15.2181,15.2573,129400.0
2006-02-24 11:30:00,19.41,19.43,19.38,19.4,55400.0,15.2416,15.2573,15.2181,15.2338,55400.0
2006-02-24 12:00:00,19.4,19.4,19.37,19.39,247800.0,15.2338,15.2338,15.2102,15.2259,247800.0
2006-02-24 12:30:00,19.38,19.39,19.35,19.35,159400.0,15.2181,15.2259,15.1945,15.1945,159400.0
2006-02-24 13:00:00,19.35,19.35,19.3,19.32,136200.0,15.1945,15.1945,15.1552,15.1709,136200.0
2006-02-24 13:30:00,19.32,19.34,19.31,19.32,103000.0,15.1709,15.1867,15.1631,15.1709,103000.0
2006-02-24 14:00:00,19.32,19.37,19.32,19.36,72600.0,15.1709,15.2102,15.1709,15.2024,72600.0
2006-02-24 14:30:00,19.37,19.4,19.35,19.39,117400.0,15.2102,15.2338,15.1945,15.2259,117400.0
2006-02-24 15:00:00,19.39,19.39,19.33,19.35,220000.0,15.2259,15.2259,15.1788,15.1945,220000.0
2006-02-24 15:30:00,19.35,19.35,19.29,19.3,244600.0,15.1945,15.1945,15.1474,15.1552,244600.0
2006-02-27 09:30:00,19.17,19.35,19.17,19.26,338800.0,15.0532,15.1945,15.0532,15.1238,338800.0
2006-02-27 10:00:00,19.25,19.28,19.16,19.17,274000.0,15.116,15.1395,15.0453,15.0532,274000.0
2006-02-27 10:30:00,19.17,19.17,19.07,19.08,248200.0,15.0532,15.0532,14.9746,14.9825,248200.0
2006-02-27 11:00:00,19.07,19.08,19.04,19.04,207200.0,14.9746,14.9825,14.9511,14.9511,207200.0
2006-02-27 11:30:00,19.04,19.04,18.98,19.0,211800.0,14.9511,14.9511,14.904,14.9197,211800.0
2006-02-27 12:00:00,19.0,19.0,18.95,18.99,210600.0,14.9197,14.9197,14.8804,14.9118,210600.0
2006-02-27 12:30:00,18.99,19.01,18.98,19.01,153800.0,14.9118,14.9275,14.904,14.9275,153800.0
2006-02-27 13:00:00,19.01,19.04,19.0,19.03,193000.0,14.9275,14.9511,14.9197,14.9432,193000.0
2006-02-27 13:30:00,19.03,19.03,18.99,19.0,182000.0,14.9432,14.9432,14.9118,14.9197,182000.0
2006-02-27 14:00:00,19.0,19.0,18.99,19.0,211200.0,14.9197,14.9197,14.9118,14.9197,211200.0
2006-02-27 14:30:00,19.0,19.0,19.0,19.0,162000.0,14.9197,14.9197,14.9197,14.9197,162000.0
2006-02-27 15:00:00,19.0,19.02,18.99,18.99,371200.0,14.9197,14.9354,14.9118,14.9118,371200.0
2006-02-27 15:30:00,18.99,19.0,18.8,18.87,1025800.0,14.9118,14.9197,14.7626,14.8176,1025800.0
2006-02-28 09:30:00,18.78,18.83,18.57,18.61,292000.0,14.7469,14.7862,14.582,14.6134,292000.0
2006-02-28 10:00:00,18.61,18.65,18.49,18.62,250800.0,14.6134,14.6448,14.5192,14.6213,250800.0
2006-02-28 10:30:00,18.62,18.73,18.61,18.7,250000.0,14.6213,14.7077,14.6134,14.6841,250000.0
2006-02-28 11:00:00,18.67,18.73,18.67,18.7,192200.0,14.6605,14.7077,14.6605,14.6841,192200.0
2006-02-28 11:30:00,18.69,18.73,18.66,18.66,216600.0,14.6762,14.7077,14.6527,14.6527,216600.0
2006-02-28 12:00:00,18.65,18.71,18.63,18.65,236800.0,14.6448,14.6919,14.6291,14.6448,236800.0
2006-02-28 12:30:00,18.66,18.77,18.65,18.74,247200.0,14.6527,14.7391,14.6448,14.7155,247200.0
2006-02-28 13:00:00,18.74,18.75,18.72,18.75,146200.0,14.7155,14.7234,14.6998,14.7234,146200.0
2006-02-28 13:30:00,18.75,18.79,18.63,18.64,163800.0,14.7234,14.7548,14.6291,14.637,163800.0
2006-02-28 14:00:00,18.64,18.69,18.62,18.68,75600.0,14.637,14.6762,14.6213,14.6684,75600.0
2006-02-28 14:30:00,18.68,18.75,18.68,18.74,115200.0,14.6684,14.7234,14.6684,14.7155,115200.0
2006-02-28 15:00:00,18.74,18.75,18.64,18.75,221200.0,14.7155,14.7234,14.637,14.7234,221200.0
2006-02-28 15:30:00,18.75,18.78,18.71,18.72,228400.0,14.7234,14.7469,14.6919,14.6998,228400.0
2006-03-01 09:30:00,18.66,18.75,18.58,18.75,142600.0,14.6527,14.7234,14.5899,14.7234,142600.0
2006-03-01 10:00:00,18.75,18.77,18.58,18.65,103600.0,14.7234,14.7391,14.5899,14.6448,103600.0
2006-03-01 10:30:00,18.65,18.7,18.64,18.68,66400.0,14.6448,14.6841,14.637,14.6684,66400.0
2006-03-01 11:00:00,18.69,18.71,18.65,18.69,48400.0,14.6762,14.6919,14.6448,14.6762,48400.0
2006-03-01 11:30:00,18.7,18.73,18.68,18.7,66200.0,14.6841,14.7077,14.6684,14.6841,66200.0
2006-03-01 12:00:00,18.7,18.78,18.7,18.75,161400.0,14.6841,14.7469,14.6841,14.7234,161400.0
2006-03-01 12:30:00,18.75,18.78,18.75,18.77,45400.0,14.7234,14.7469,14.7234,14.7391,45400.0
2006-03-01 13:00:00,18.78,18.78,18.72,18.72,62200.0,14.7469,14.7469,14.6998,14.6998,62200.0
2006-03-01 13:30:00,18.72,18.74,18.71,18.72,69200.0,14.6998,14.7155,14.6919,14.6998,69200.0
2006-03-01 14:00:00,18.72,18.72,18.66,18.66,82400.0,14.6998,14.6998,14.6527,14.6527,82400.0
2006-03-01 14:30:00,18.66,18.66,18.59,18.62,105200.0,14.6527,14.6527,14.5977,14.6213,105200.0
2006-03-01 15:00:00,18.62,18.63,18.6,18.61,167200.0,14.6213,14.6291,14.6056,14.6134,167200.0
2006-03-01 15:30:00,18.6,18.63,18.59,18.63,238600.0,14.6056,14.6291,14.5977,14.6291,238600.0
2006-03-02 09:30:00,18.55,18.63,18.46,18.47,73200.0,14.5663,14.6291,14.4956,14.5035,73200.0
2006-03-02 10:00:00,18.47,18.65,18.46,18.65,229800.0,14.5035,14.6448,14.4956,14.6448,229800.0
2006-03-02 10:30:00,18.64,18.78,18.61,18.74,163200.0,14.637,14.7469,14.6134,14.7155,163200.0
2006-03-02 11:00:00,18.74,18.84,18.63,18.67,171800.0,14.7155,14.794,14.6291,14.6605,171800.0
2006-03-02 11:30:00,18.68,18.73,18.65,18.65,104000.0,14.6684,14.7077,14.6448,14.6448,104000.0
2006-03-02 12:00:00,18.66,18.66,18.5,18.5,106200.0,14.6527,14.6527,14.527,14.527,106200.0
2006-03-02 12:30:00,18.51,18.62,18.49,18.62,90200.0,14.5349,14.6213,14.5192,14.6213,90200.0
2006-03-02 13:00:00,18.62,18.65,18.54,18.55,87400.0,14.6213,14.6448,14.5585,14.5663,87400.0
2006-03-02 13:30:00,18.55,18.64,18.54,18.64,68400.0,14.5663,14.637,14.5585,14.637,68400.0
2006-03-02 14:00:00,18.65,18.66,18.62,18.65,89200.0,14.6448,14.6527,14.6213,14.6448,89200.0
2006-03-02 14:30:00,18.64,18.68,18.64,18.65,96200.0,14.637,14.6684,14.637,14.6448,96200.0
2006-03-02 15:00:00,18.65,18.71,18.65,18.66,138400.0,14.6448,14.6919,14.6448,14.6527,138400.0
2006-03-02 15:30:00,18.66,18.67,18.64,18.65,215200.0,14.6527,14.6605,14.637,14.6448,215200.0
2006-03-03 09:30:00,18.56,18.7,18.55,18.59,68200.0,14.5742,14.6841,14.5663,14.5977,68200.0
2006-03-03 10:00:00,18.6,18.67,18.58,18.65,45200.0,14.6056,14.6605,14.5899,14.6448,45200.0
2006-03-03 10:30:00,18.66,18.66,18.59,18.6,54400.0,14.6527,14.6527,14.5977,14.6056,54400.0
2006-03-03 11:00:00,18.59,18.61,18.56,18.56,59600.0,14.5977,14.6134,14.5742,14.5742,59600.0
2006-03-03 11:30:00,18.56,18.6,18.53,18.6,45800.0,14.5742,14.6056,14.5506,14.6056,45800.0
2006-03-03 12:00:00,18.6,18.61,18.53,18.61,186200.0,14.6056,14.6134,14.5506,14.6134,186200.0
2006-03-03 12:30:00,18.63,18.68,18.61,18.67,32200.0,14.6291,14.6684,14.6134,14.6605,32200.0
2006-03-03 13:00:00,18.67,18.73,18.64,18.73,44600.0,14.6605,14.7077,14.637,14.7077,44600.0
2006-03-03 13:30:00,18.73,18.75,18.69,18.7,51000.0,14.7077,14.7234,14.6762,14.6841,51000.0
2006-03-03 14:00:00,18.7,18.71,18.65,18.65,63600.0,14.6841,14.6919,14.6448,14.6448,63600.0
2006-03-03 14:30:00,18.65,18.65,18.61,18.63,68800.0,14.6448,14.6448,14.6134,14.6291,68800.0
2006-03-03 15:00:00,18.64,18.64,18.58,18.61,103800.0,14.637,14.637,14.5899,14.6134,103800.0
2006-03-03 15:30:00,18.61,18.63,18.55,18.59,191400.0,14.6134,14.6291,14.5663,14.5977,191400.0
2006-03-06 09:30:00,18.75,18.8,18.59,18.63,153600.0,14.7234,14.7626,14.5977,14.6291,153600.0
2006-03-06 10:00:00,18.63,18.66,18.6,18.61,54200.0,14.6291,14.6527,14.6056,14.6134,54200.0
2006-03-06 10:30:00,18.61,18.73,18.6,18.73,73400.0,14.6134,14.7077,14.6056,14.7077,73400.0
2006-03-06 11:00:00,18.74,18.75,18.6,18.64,91200.0,14.7155,14.7234,14.6056,14.637,91200.0
2006-03-06 11:30:00,18.64,18.7,18.6,18.66,73200.0,14.637,14.6841,14.6056,14.6527,73200.0
2006-03-06 12:00:00,18.67,18.67,18.63,18.65,91200.0,14.6605,14.6605,14.6291,14.6448,91200.0
2006-03-06 12:30:00,18.65,18.68,18.64,18.67,47200.0,14.6448,14.6684,14.637,14.6605,47200.0
2006-03-06 13:00:00,18.67,18.68,18.63,18.63,176400.0,14.6605,14.6684,14.6291,14.6291,176400.0
2006-03-06 13:30:00,18.63,18.64,18.6,18.64,103200.0,14.6291,14.637,14.6056,14.637,103200.0
2006-03-06 14:00:00,18.63,18.63,18.56,18.59,153200.0,14.6291,14.6291,14.5742,14.5977,153200.0
2006-03-06 14:30:00,18.59,18.63,18.58,18.61,117800.0,14.5977,14.6291,14.5899,14.6134,117800.0
2006-03-06 15:00:00,18.61,18.64,18.59,18.64,111200.0,14.6134,14.637,14.5977,14.637,111200.0
2006-03-06 15:30:00,18.64,18.65,18.61,18.63,166000.0,14.637,14.6448,14.6134,14.6291,166000.0
2006-03-07 09:30:00,18.66,18.69,18.63,18.65,108000.0,14.6527,14.6762,14.6291,14.6448,108000.0
2006-03-07 10:00:00,18.66,18.68,18.6,18.62,98200.0,14.6527,14.6684,14.6056,14.6213,98200.0
2006-03-07 10:30:00,18.62,18.62,18.6,18.6,73400.0,14.6213,14.6213,14.6056,14.6056,73400.0
2006-03-07 11:00:00,18.6,18.63,18.6,18.62,102600.0,14.6056,14.6291,14.6056,14.6213,102600.0
2006-03-07 11:30:00,18.62,18.63,18.59,18.59,71400.0,14.6213,14.6291,14.5977,14.5977,71400.0
2006-03-07 12:00:00,18.59,18.59,18.49,18.49,103400.0,14.5977,14.5977,14.5192,14.5192,103400.0
2006-03-07 12:30:00,18.49,18.49,18.44,18.45,108400.0,14.5192,14.5192,14.4799,14.4878,108400.0
2006-03-07 13:00:00,18.44,18.5,18.4,18.42,197000.0,14.4799,14.527,14.4485,14.4642,197000.0
2006-03-07 13:30:00,18.41,18.47,18.41,18.47,162600.0,14.4564,14.5035,14.4564,14.5035,162600.0
2006-03-07 14:00:00,18.47,18.52,18.47,18.5,109400.0,14.5035,14.5427,14.5035,14.527,109400.0
2006-03-07 14:30:00,18.5,18.58,18.49,18.55,235200.0,14.527,14.5899,14.5192,14.5663,235200.0
2006-03-07 15:00:00,18.55,18.55,18.46,18.5,150600.0,14.5663,14.5663,14.4956,14.527,150600.0
2006-03-07 15:30:00,18.5,18.53,18.48,18.52,212000.0,14.527,14.5506,14.5113,14.5427,212000.0
2006-03-08 09:30:00,18.45,18.61,18.45,18.57,130800.0,14.4878,14.6134,14.4878,14.582,130800.0
2006-03-08 10:00:00,18.59,18.66,18.58,18.64,160200.0,14.5977,14.6527,14.5899,14.637,160200.0
2006-03-08 10:30:00,18.65,18.67,18.6,18.61,94000.0,14.6448,14.6605,14.6056,14.6134,94000.0
2006-03-08 11:00:00,18.61,18.62,18.55,18.55,234200.0,14.6134,14.6213,14.5663,14.5663,234200.0
2006-03-08 11:30:00,18.54,18.55,18.46,18.49,71800.0,14.5585,14.5663,14.4956,14.5192,71800.0
2006-03-08 12:00:00,18.48,18.59,18.47,18.58,68800.0,14.5113,14.5977,14.5035,14.5899,68800.0
2006-03-08 12:30:00,18.58,18.6,18.55,18.58,127000.0,14.5899,14.6056,14.5663,14.5899,127000.0
2006-03-08 13:00:00,18.58,18.61,18.56,18.56,92000.0,14.5899,14.6134,14.5742,14.5742,92000.0
2006-03-08 13:30:00,18.57,18.57,18.5,18.51,69600.0,14.582,14.582,14.527,14.5349,69600.0
2006-03-08 14:00:00,18.52,18.53,18.5,18.52,77000.0,14.5427,14.5506,14.527,14.5427,77000.0
2006-03-08 14:30:00,18.53,18.61,18.52,18.6,115200.0,14.5506,14.6134,14.5427,14.6056,115200.0
2006-03-08 15:00:00,18.6,18.61,18.56,18.57,161800.0,14.6056,14.6134,14.5742,14.582,161800.0
2006-03-08 15:30:00,18.57,18.58,18.54,18.57,167200.0,14.582,14.5899,14.5585,14.582,167200.0
2006-03-09 09:30:00,18.52,18.61,18.39,18.4,108200.0,14.5427,14.6134,14.4407,14.4485,108200.0
2006-03-09 10:00:00,18.39,18.47,18.35,18.45,164200.0,14.4407,14.5035,14.4093,14.4878,164200.0
2006-03-09 10:30:00,18.45,18.53,18.45,18.47,110200.0,14.4878,14.5506,14.4878,14.5035,110200.0
2006-03-09 11:00:00,18.47,18.51,18.47,18.51,86000.0,14.5035,14.5349,14.5035,14.5349,86000.0
2006-03-09 11:30:00,18.52,18.58,18.51,18.56,137200.0,14.5427,14.5899,14.5349,14.5742,137200.0
2006-03-09 12:00:00,18.56,18.57,18.52,18.55,97000.0,14.5742,14.582,14.5427,14.5663,97000.0
2006-03-09 12:30:00,18.55,18.55,18.48,18.51,67600.0,14.5663,14.5663,14.5113,14.5349,67600.0
2006-03-09 13:00:00,18.51,18.53,18.47,18.48,66000.0,14.5349,14.5506,14.5035,14.5113,66000.0
2006-03-09 13:30:00,18.47,18.53,18.46,18.51,87000.0,14.5035,14.5506,14.4956,14.5349,87000.0
2006-03-09 14:00:00,18.51,18.54,18.49,18.5,124000.0,14.5349,14.5585,14.5192,14.527,124000.0
2006-03-09 14:30:00,18.51,18.53,18.5,18.52,104800.0,14.5349,14.5506,14.527,14.5427,104800.0
2006-03-09 15:00:00,18.52,18.58,18.5,18.57,161200.0,14.5427,14.5899,14.527,14.582,161200.0
2006-03-09 15:30:00,18.57,18.6,18.56,18.57,202000.0,14.582,14.6056,14.5742,14.582,202000.0
2006-03-10 09:30:00,18.54,18.6,18.5,18.56,66600.0,14.5585,14.6056,14.527,14.5742,66600.0
2006-03-10 10:00:00,18.56,18.59,18.54,18.55,46600.0,14.5742,14.5977,14.5585,14.5663,46600.0
2006-03-10 10:30:00,18.55,18.65,18.54,18.65,118000.0,14.5663,14.6448,14.5585,14.6448,118000.0
2006-03-10 11:00:00,18.65,18.67,18.63,18.66,113000.0,14.6448,14.6605,14.6291,14.6527,113000.0
2006-03-10 11:30:00,18.66,18.66,18.63,18.65,195200.0,14.6527,14.6527,14.6291,14.6448,195200.0
2006-03-10 12:00:00,18.65,18.68,18.63,18.63,165600.0,14.6448,14.6684,14.6291,14.6291,165600.0
2006-03-10 12:30:00,18.63,18.66,18.61,18.61,137600.0,14.6291,14.6527,14.6134,14.6134,137600.0
2006-03-10 13:00:00,18.61,18.65,18.61,18.62,220000.0,14.6134,14.6448,14.6134,14.6213,220000.0
2006-03-10 13:30:00,18.61,18.64,18.59,18.63,192200.0,14.6134,14.637,14.5977,14.6291,192200.0
2006-03-10 14:00:00,18.63,18.7,18.63,18.67,199200.0,14.6291,14.6841,14.6291,14.6605,199200.0
2006-03-10 14:30:00,18.68,18.69,18.56,18.56,131200.0,14.6684,14.6762,14.5742,14.5742,131200.0
2006-03-10 15:00:00,18.56,18.6,18.52,18.54,95400.0,14.5742,14.6056,14.5427,14.5585,95400.0
2006-03-10 15:30:00,18.54,18.59,18.53,18.55,221600.0,14.5585,14.5977,14.5506,14.5663,221600.0
2006-03-13 09:30:00,18.55,18.83,18.55,18.82,115600.0,14.5663,14.7862,14.5663,14.7783,115600.0
2006-03-13 10:00:00,18.82,18.86,18.79,18.86,112800.0,14.7783,14.8097,14.7548,14.8097,112800.0
2006-03-13 10:30:00,18.85,18.92,18.85,18.88,109200.0,14.8019,14.8568,14.8019,14.8254,109200.0
2006-03-13 11:00:00,18.89,18.89,18.77,18.78,105000.0,14.8333,14.8333,14.7391,14.7469,105000.0
2006-03-13 11:30:00,18.78,18.79,18.74,18.77,660600.0,14.7469,14.7548,14.7155,14.7391,660600.0
2006-03-13 12:00:00,18.77,18.86,18.77,18.86,68200.0,14.7391,14.8097,14.7391,14.8097,68200.0
2006-03-13 12:30:00,18.84,18.86,18.83,18.85,150200.0,14.794,14.8097,14.7862,14.8019,150200.0
2006-03-13 13:00:00,18.85,18.86,18.81,18.83,52600.0,14.8019,14.8097,14.7705,14.7862,52600.0
2006-03-13 13:30:00,18.83,18.84,18.78,18.8,34000.0,14.7862,14.794,14.7469,14.7626,34000.0
2006-03-13 14:00:00,18.8,18.82,18.78,18.8,65800.0,14.7626,14.7783,14.7469,14.7626,65800.0
2006-03-13 14:30:00,18.8,18.8,18.73,18.75,75400.0,14.7626,14.7626,14.7077,14.7234,75400.0
2006-03-13 15:00:00,18.75,18.76,18.71,18.73,81000.0,14.7234,14.7312,14.6919,14.7077,81000.0
2006-03-13 15:30:00,18.73,18.75,18.69,18.7,124800.0,14.7077,14.7234,14.6762,14.6841,124800.0
2006-03-14 09:30:00,18.61,18.7,18.5,18.62,202200.0,14.6134,14.6841,14.527,14.6213,202200.0
2006-03-14 10:00:00,18.62,18.65,18.57,18.64,136600.0,14.6213,14.6448,14.582,14.637,136600.0
2006-03-14 10:30:00,18.64,18.82,18.64,18.81,336800.0,14.637,14.7783,14.637,14.7705,336800.0
2006-03-14 11:00:00,18.81,18.84,18.76,18.81,163800.0,14.7705,14.794,14.7312,14.7705,163800.0
2006-03-14 11:30:00,18.82,18.86,18.81,18.85,91400.0,14.7783,14.8097,14.7705,14.8019,91400.0
2006-03-14 12:00:00,18.85,18.86,18.8,18.81,112400.0,14.8019,14.8097,14.7626,14.7705,112400.0
2006-03-14 12:30:00,18.81,18.86,18.76,18.76,107800.0,14.7705,14.8097,14.7312,14.7312,107800.0
2006-03-14 13:00:00,18.77,18.83,18.75,18.78,92000.0,14.7391,14.7862,14.7234,14.7469,92000.0
2006-03-14 13:30:00,18.78,18.8,18.75,18.78,80800.0,14.7469,14.7626,14.7234,14.7469,80800.0
2006-03-14 14:00:00,18.78,18.83,18.77,18.82,264200.0,14.7469,14.7862,14.7391,14.7783,264200.0
2006-03-14 14:30:00,18.82,18.84,18.8,18.84,88000.0,14.7783,14.794,14.7626,14.794,88000.0
2006-03-14 15:00:00,18.84,18.88,18.84,18.84,108200.0,14.794,14.8254,14.794,14.794,108200.0
2006-03-14 15:30:00,18.84,18.85,18.78,18.83,173800.0,14.794,14.8019,14.7469,14.7862,173800.0
2006-03-15 09:30:00,18.8,18.85,18.75,18.8,51800.0,14.7626,14.8019,14.7234,14.7626,51800.0
2006-03-15 10:00:00,18.8,18.86,18.76,18.86,72600.0,14.7626,14.8097,14.7312,14.8097,72600.0
2006-03-15 10:30:00,18.85,18.86,18.77,18.79,85000.0,14.8019,14.8097,14.7391,14.7548,85000.0
2006-03-15 11:00:00,18.8,18.83,18.78,18.82,40800.0,14.7626,14.7862,14.7469,14.7783,40800.0
2006-03-15 11:30:00,18.82,18.86,18.81,18.85,73000.0,14.7783,14.8097,14.7705,14.8019,73000.0
2006-03-15 12:00:00,18.85,18.86,18.8,18.81,48800.0,14.8019,14.8097,14.7626,14.7705,48800.0
2006-03-15 12:30:00,18.8,18.83,18.75,18.78,58200.0,14.7626,14.7862,14.7234,14.7469,58200.0
2006-03-15 13:00:00,18.77,18.85,18.77,18.83,56400.0,14.7391,14.8019,14.7391,14.7862,56400.0
2006-03-15 13:30:00,18.83,18.84,18.81,18.83,44600.0,14.7862,14.794,14.7705,14.7862,44600.0
2006-03-15 14:00:00,18.83,18.86,18.81,18.85,53800.0,14.7862,14.8097,14.7705,14.8019,53800.0
2006-03-15 14:30:00,18.86,18.86,18.81,18.81,53600.0,14.8097,14.8097,14.7705,14.7705,53600.0
2006-03-15 15:00:00,18.82,18.86,18.81,18.82,69000.0,14.7783,14.8097,14.7705,14.7783,69000.0
2006-03-15 15:30:00,18.82,18.88,18.79,18.84,175000.0,14.7783,14.8254,14.7548,14.794,175000.0
2006-03-16 09:30:00,18.45,18.86,18.45,18.72,86600.0,14.4878,14.8097,14.4878,14.6998,86600.0
2006-03-16 10:00:00,18.72,18.72,18.56,18.56,111400.0,14.6998,14.6998,14.5742,14.5742,111400.0
2006-03-16 10:30:00,18.56,18.66,18.56,18.66,72200.0,14.5742,14.6527,14.5742,14.6527,72200.0
2006-03-16 11:00:00,18.66,18.67,18.6,18.67,86200.0,14.6527,14.6605,14.6056,14.6605,86200.0
2006-03-16 11:30:00,18.68,18.72,18.67,18.69,80600.0,14.6684,14.6998,14.6605,14.6762,80600.0
2006-03-16 12:00:00,18.7,18.75,18.7,18.73,105800.0,14.6841,14.7234,14.6841,14.7077,105800.0
2006-03-16 12:30:00,18.73,18.75,18.72,18.72,65400.0,14.7077,14.7234,14.6998,14.6998,65400.0
2006-03-16 13:00:00,18.72,18.73,18.64,18.65,209400.0,14.6998,14.7077,14.637,14.6448,209400.0
2006-03-16 13:30:00,18.64,18.68,18.64,18.64,50600.0,14.637,14.6684,14.637,14.637,50600.0
2006-03-16 14:00:00,18.65,18.74,18.64,18.73,56800.0,14.6448,14.7155,14.637,14.7077,56800.0
2006-03-16 14:30:00,18.73,18.77,18.73,18.74,68200.0,14.7077,14.7391,14.7077,14.7155,68200.0
2006-03-16 15:00:00,18.75,18.78,18.68,18.71,101800.0,14.7234,14.7469,14.6684,14.6919,101800.0
2006-03-16 15:30:00,18.71,18.72,18.65,18.68,302200.0,14.6919,14.6998,14.6448,14.6684,302200.0
2006-03-17 09:30:00,18.78,18.78,18.61,18.67,352400.0,14.7469,14.7469,14.6134,14.6605,352400.0
2006-03-17 10:00:00,18.66,18.71,18.66,18.68,54000.0,14.6527,14.6919,14.6527,14.6684,54000.0
2006-03-17 10:30:00,18.68,18.68,18.65,18.66,49400.0,14.6684,14.6684,14.6448,14.6527,49400.0
2006-03-17 11:00:00,18.66,18.71,18.66,18.68,38200.0,14.6527,14.6919,14.6527,14.6684,38200.0
2006-03-17 11:30:00,18.68,18.69,18.68,18.69,25800.0,14.6684,14.6762,14.6684,14.6762,25800.0
2006-03-17 12:00:00,18.68,18.69,18.67,18.68,48000.0,14.6684,14.6762,14.6605,14.6684,48000.0
2006-03-17 12:30:00,18.68,18.69,18.65,18.67,58400.0,14.6684,14.6762,14.6448,14.6605,58400.0
2006-03-17 13:00:00,18.67,18.67,18.62,18.65,43600.0,14.6605,14.6605,14.6213,14.6448,43600.0
2006-03-17 13:30:00,18.65,18.69,18.63,18.68,55000.0,14.6448,14.6762,14.6291,14.6684,55000.0
2006-03-17 14:00:00,18.68,18.74,18.68,18.74,56400.0,14.6684,14.7155,14.6684,14.7155,56400.0
2006-03-17 14:30:00,18.74,18.81,18.74,18.79,95200.0,14.7155,14.7705,14.7155,14.7548,95200.0
2006-03-17 15:00:00,18.79,18.81,18.78,18.79,75400.0,14.7548,14.7705,14.7469,14.7548,75400.0
2006-03-17 15:30:00,18.79,18.84,18.78,18.8,167600.0,14.7548,14.794,14.7469,14.7626,167600.0
2006-03-20 09:30:00,18.83,18.95,18.81,18.86,89400.0,14.7862,14.8804,14.7705,14.8097,89400.0
2006-03-20 10:00:00,18.86,18.88,18.81,18.81,49800.0,14.8097,14.8254,14.7705,14.7705,49800.0
2006-03-20 10:30:00,18.81,18.82,18.75,18.79,41200.0,14.7705,14.7783,14.7234,14.7548,41200.0
2006-03-20 11:00:00,18.79,18.8,18.75,18.77,67000.0,14.7548,14.7626,14.7234,14.7391,67000.0
2006-03-20 11:30:00,18.78,18.88,18.77,18.86,47800.0,14.7469,14.8254,14.7391,14.8097,47800.0
2006-03-20 12:00:00,18.88,18.88,18.86,18.86,39000.0,14.8254,14.8254,14.8097,14.8097,39000.0
2006-03-20 12:30:00,18.87,18.89,18.86,18.88,32800.0,14.8176,14.8333,14.8097,14.8254,32800.0
2006-03-20 13:00:00,18.88,18.88,18.86,18.86,11200.0,14.8254,14.8254,14.8097,14.8097,11200.0
2006-03-20 13:30:00,18.86,18.87,18.83,18.83,31000.0,14.8097,14.8176,14.7862,14.7862,31000.0
2006-03-20 14:00:00,18.83,18.86,18.82,18.82,36800.0,14.7862,14.8097,14.7783,14.7783,36800.0
2006-03-20 14:30:00,18.82,18.86,18.82,18.84,54000.0,14.7783,14.8097,14.7783,14.794,54000.0
2006-03-20 15:00:00,18.83,18.88,18.82,18.83,46800.0,14.7862,14.8254,14.7783,14.7862,46800.0
2006-03-20 15:30:00,18.84,18.88,18.83,18.85,34800.0,14.794,14.8254,14.7862,14.8019,34800.0
2006-03-21 09:30:00,18.9,18.92,18.8,18.88,147600.0,14.8411,14.8568,14.7626,14.8254,147600.0
2006-03-21 10:00:00,18.86,18.87,18.76,18.79,25000.0,14.8097,14.8176,14.7312,14.7548,25000.0
2006-03-21 10:30:00,18.79,18.83,18.75,18.75,55600.0,14.7548,14.7862,14.7234,14.7234,55600.0
2006-03-21 11:00:00,18.75,18.85,18.72,18.85,48000.0,14.7234,14.8019,14.6998,14.8019,48000.0
2006-03-21 11:30:00,18.85,18.89,18.84,18.87,55400.0,14.8019,14.8333,14.794,14.8176,55400.0
2006-03-21 12:00:00,18.88,18.89,18.86,18.86,45200.0,14.8254,14.8333,14.8097,14.8097,45200.0
2006-03-21 12:30:00,18.87,18.89,18.86,18.86,28200.0,14.8176,14.8333,14.8097,14.8097,28200.0
2006-03-21 13:00:00,18.88,18.89,18.85,18.87,69400.0,14.8254,14.8333,14.8019,14.8176,69400.0
2006-03-21 13:30:00,18.87,18.89,18.86,18.87,40200.0,14.8176,14.8333,14.8097,14.8176,40200.0
2006-03-21 14:00:00,18.88,18.88,18.82,18.83,77800.0,14.8254,14.8254,14.7783,14.7862,77800.0
2006-03-21 14:30:00,18.83,18.85,18.79,18.82,52800.0,14.7862,14.8019,14.7548,14.7783,52800.0
2006-03-21 15:00:00,18.82,18.83,18.78,18.78,98600.0,14.7783,14.7862,14.7469,14.7469,98600.0
2006-03-21 15:30:00,18.79,18.81,18.75,18.78,108200.0,14.7548,14.7705,14.7234,14.7469,108200.0
2006-03-22 09:30:00,18.74,18.78,18.65,18.68,93200.0,14.7155,14.7469,14.6448,14.6684,93200.0
2006-03-22 10:00:00,18.68,18.7,18.66,18.67,40000.0,14.6684,14.6841,14.6527,14.6605,40000.0
2006-03-22 10:30:00,18.66,18.68,18.63,18.64,29200.0,14.6527,14.6684,14.6291,14.637,29200.0
2006-03-22 11:00:00,18.62,18.72,18.62,18.71,41200.0,14.6213,14.6998,14.6213,14.6919,41200.0
2006-03-22 11:30:00,18.71,18.75,18.68,18.74,42200.0,14.6919,14.7234,14.6684,14.7155,42200.0
2006-03-22 12:00:00,18.75,18.75,18.69,18.72,57000.0,14.7234,14.7234,14.6762,14.6998,57000.0
2006-03-22 12:30:00,18.73,18.82,18.72,18.81,36200.0,14.7077,14.7783,14.6998,14.7705,36200.0
2006-03-22 13:00:00,18.82,18.87,18.82,18.86,40200.0,14.7783,14.8176,14.7783,14.8097,40200.0
2006-03-22 13:30:00,18.87,18.88,18.85,18.88,26200.0,14.8176,14.8254,14.8019,14.8254,26200.0
2006-03-22 14:00:00,18.87,18.89,18.86,18.87,65800.0,14.8176,14.8333,14.8097,14.8176,65800.0
2006-03-22 14:30:00,18.88,18.91,18.86,18.91,57400.0,14.8254,14.849,14.8097,14.849,57400.0
2006-03-22 15:00:00,18.92,18.92,18.88,18.88,76600.0,14.8568,14.8568,14.8254,14.8254,76600.0
2006-03-22 15:30:00,18.88,18.95,18.87,18.91,148000.0,14.8254,14.8804,14.8176,14.849,148000.0
2006-03-23 09:30:00,18.9,18.95,18.83,18.85,168600.0,14.8411,14.8804,14.7862,14.8019,168600.0
2006-03-23 10:00:00,18.88,18.89,18.75,18.79,74400.0,14.8254,14.8333,14.7234,14.7548,74400.0
2006-03-23 10:30:00,18.8,18.8,18.75,18.75,72000.0,14.7626,14.7626,14.7234,14.7234,72000.0
2006-03-23 11:00:00,18.76,18.76,18.71,18.72,81400.0,14.7312,14.7312,14.6919,14.6998,81400.0
2006-03-23 11:30:00,18.72,18.73,18.71,18.72,50000.0,14.6998,14.7077,14.6919,14.6998,50000.0
2006-03-23 12:00:00,18.72,18.72,18.67,18.68,50600.0,14.6998,14.6998,14.6605,14.6684,50600.0
2006-03-23 12:30:00,18.68,18.7,18.66,18.66,51600.0,14.6684,14.6841,14.6527,14.6527,51600.0
2006-03-23 13:00:00,18.66,18.66,18.63,18.64,41600.0,14.6527,14.6527,14.6291,14.637,41600.0
2006-03-23 13:30:00,18.64,18.65,18.61,18.65,69400.0,14.637,14.6448,14.6134,14.6448,69400.0
2006-03-23 14:00:00,18.65,18.66,18.6,18.61,52600.0,14.6448,14.6527,14.6056,14.6134,52600.0
2006-03-23 14:30:00,18.61,18.65,18.6,18.65,81800.0,14.6134,14.6448,14.6056,14.6448,81800.0
2006-03-23 15:00:00,18.65,18.66,18.61,18.63,84200.0,14.6448,14.6527,14.6134,14.6291,84200.0
2006-03-23 15:30:00,18.63,18.65,18.61,18.64,132800.0,14.6291,14.6448,14.6134,14.637,132800.0
2006-03-24 09:30:00,18.66,18.66,18.4,18.41,84400.0,14.6527,14.6527,14.4485,14.4564,84400.0
2006-03-24 10:00:00,18.41,18.55,18.4,18.54,62000.0,14.4564,14.5663,14.4485,14.5585,62000.0
2006-03-24 10:30:00,18.55,18.57,18.46,18.47,39600.0,14.5663,14.582,14.4956,14.5035,39600.0
2006-03-24 11:00:00,18.47,18.49,18.45,18.45,46200.0,14.5035,14.5192,14.4878,14.4878,46200.0
2006-03-24 11:30:00,18.45,18.49,18.45,18.49,28800.0,14.4878,14.5192,14.4878,14.5192,28800.0
2006-03-24 12:00:00,18.49,18.49,18.43,18.46,33400.0,14.5192,14.5192,14.4721,14.4956,33400.0
2006-03-24 12:30:00,18.46,18.52,18.46,18.5,28000.0,14.4956,14.5427,14.4956,14.527,28000.0
2006-03-24 13:00:00,18.5,18.54,18.48,18.54,67800.0,14.527,14.5585,14.5113,14.5585,67800.0
2006-03-24 13:30:00,18.54,18.63,18.54,18.63,45200.0,14.5585,14.6291,14.5585,14.6291,45200.0
2006-03-24 14:00:00,18.62,18.64,18.59,18.62,75800.0,14.6213,14.637,14.5977,14.6213,75800.0
2006-03-24 14:30:00,18.62,18.69,18.61,18.68,41600.0,14.6213,14.6762,14.6134,14.6684,41600.0
2006-03-24 15:00:00,18.68,18.72,18.68,18.72,83200.0,14.6684,14.6998,14.6684,14.6998,83200.0
2006-03-24 15:30:00,18.71,18.78,18.71,18.77,210200.0,14.6919,14.7469,14.6919,14.7391,210200.0
2006-03-27 09:30:00,18.8,18.98,18.78,18.96,202000.0,14.7626,14.904,14.7469,14.8883,202000.0
2006-03-27 10:00:00,18.96,19.0,18.85,18.87,138800.0,14.8883,14.9197,14.8019,14.8176,138800.0
2006-03-27 10:30:00,18.89,18.91,18.86,18.9,63600.0,14.8333,14.849,14.8097,14.8411,63600.0
2006-03-27 11:00:00,18.91,18.91,18.85,18.89,88800.0,14.849,14.849,14.8019,14.8333,88800.0
2006-03-27 11:30:00,18.89,18.91,18.86,18.88,83800.0,14.8333,14.849,14.8097,14.8254,83800.0
2006-03-27 12:00:00,18.88,18.9,18.84,18.89,68800.0,14.8254,14.8411,14.794,14.8333,68800.0
2006-03-27 12:30:00,18.89,18.9,18.85,18.85,69200.0,14.8333,14.8411,14.8019,14.8019,69200.0
2006-03-27 13:00:00,18.84,18.91,18.84,18.89,66400.0,14.794,14.849,14.794,14.8333,66400.0
2006-03-27 13:30:00,18.9,18.9,18.84,18.84,29400.0,14.8411,14.8411,14.794,14.794,29400.0
2006-03-27 14:00:00,18.84,18.85,18.83,18.83,53200.0,14.794,14.8019,14.7862,14.7862,53200.0
2006-03-27 14:30:00,18.83,18.87,18.83,18.86,43200.0,14.7862,14.8176,14.7862,14.8097,43200.0
2006-03-27 15:00:00,18.86,18.86,18.8,18.8,52000.0,14.8097,14.8097,14.7626,14.7626,52000.0
2006-03-27 15:30:00,18.79,18.8,18.75,18.78,79800.0,14.7548,14.7626,14.7234,14.7469,79800.0
2006-03-28 09:30:00,18.77,18.77,18.56,18.66,62200.0,14.7391,14.7391,14.5742,14.6527,62200.0
2006-03-28 10:00:00,18.66,18.66,18.56,18.56,60200.0,14.6527,14.6527,14.5742,14.5742,60200.0
2006-03-28 10:30:00,18.56,18.58,18.47,18.49,90200.0,14.5742,14.5899,14.5035,14.5192,90200.0
2006-03-28 11:00:00,18.48,18.5,18.45,18.47,39400.0,14.5113,14.527,14.4878,14.5035,39400.0
2006-03-28 11:30:00,18.47,18.57,18.47,18.57,60400.0,14.5035,14.582,14.5035,14.582,60400.0
2006-03-28 12:00:00,18.56,18.61,18.56,18.59,92400.0,14.5742,14.6134,14.5742,14.5977,92400.0
2006-03-28 12:30:00,18.6,18.62,18.59,18.62,37000.0,14.6056,14.6213,14.5977,14.6213,37000.0
2006-03-28 13:00:00,18.62,18.65,18.61,18.65,22400.0,14.6213,14.6448,14.6134,14.6448,22400.0
2006-03-28 13:30:00,18.65,18.68,18.64,18.67,23600.0,14.6448,14.6684,14.637,14.6605,23600.0
2006-03-28 14:00:00,18.68,18.71,18.53,18.55,74400.0,14.6684,14.6919,14.5506,14.5663,74400.0
2006-03-28 14:30:00,18.54,18.58,18.52,18.52,146200.0,14.5585,14.5899,14.5427,14.5427,146200.0
2006-03-28 15:00:00,18.52,18.57,18.51,18.52,84000.0,14.5427,14.582,14.5349,14.5427,84000.0
2006-03-28 15:30:00,18.52,18.53,18.5,18.5,87200.0,14.5427,14.5506,14.527,14.527,87200.0
2006-03-29 09:30:00,18.5,18.5,18.25,18.29,101000.0,14.527,14.527,14.3307,14.3621,101000.0
2006-03-29 10:00:00,18.29,18.32,18.25,18.3,48400.0,14.3621,14.3857,14.3307,14.37,48400.0
2006-03-29 10:30:00,18.31,18.34,18.29,18.31,55600.0,14.3778,14.4014,14.3621,14.3778,55600.0
2006-03-29 11:00:00,18.32,18.42,18.31,18.42,84600.0,14.3857,14.4642,14.3778,14.4642,84600.0
2006-03-29 11:30:00,18.41,18.48,18.41,18.46,45600.0,14.4564,14.5113,14.4564,14.4956,45600.0
2006-03-29 12:00:00,18.47,18.53,18.46,18.5,56400.0,14.5035,14.5506,14.4956,14.527,56400.0
2006-03-29 12:30:00,18.5,18.5,18.49,18.49,25000.0,14.527,14.527,14.5192,14.5192,25000.0
2006-03-29 13:00:00,18.5,18.54,18.48,18.52,58800.0,14.527,14.5585,14.5113,14.5427,58800.0
2006-03-29 13:30:00,18.51,18.53,18.49,18.52,28400.0,14.5349,14.5506,14.5192,14.5427,28400.0
2006-03-29 14:00:00,18.52,18.55,18.49,18.5,58200.0,14.5427,14.5663,14.5192,14.527,58200.0
2006-03-29 14:30:00,18.5,18.5,18.42,18.46,67200.0,14.527,14.527,14.4642,14.4956,67200.0
2006-03-29 15:00:00,18.46,18.53,18.45,18.5,77000.0,14.4956,14.5506,14.4878,14.527,77000.0
2006-03-29 15:30:00,18.5,18.51,18.43,18.47,91600.0,14.527,14.5349,14.4721,14.5035,91600.0
2006-03-30 09:30:00,18.45,18.52,18.38,18.47,60400.0,14.4878,14.5427,14.4328,14.5035,60400.0
2006-03-30 10:00:00,18.48,18.52,18.45,18.46,33400.0,14.5113,14.5427,14.4878,14.4956,33400.0
2006-03-30 10:30:00,18.45,18.47,18.42,18.43,52400.0,14.4878,14.5035,14.4642,14.4721,52400.0
2006-03-30 11:00:00,18.43,18.45,18.4,18.41,82600.0,14.4721,14.4878,14.4485,14.4564,82600.0
2006-03-30 11:30:00,18.41,18.45,18.4,18.42,44400.0,14.4564,14.4878,14.4485,14.4642,44400.0
2006-03-30 12:00:00,18.42,18.49,18.42,18.49,19800.0,14.4642,14.5192,14.4642,14.5192,19800.0
2006-03-30 12:30:00,18.49,18.49,18.42,18.47,30600.0,14.5192,14.5192,14.4642,14.5035,30600.0
2006-03-30 13:00:00,18.47,18.48,18.45,18.46,61400.0,14.5035,14.5113,14.4878,14.4956,61400.0
2006-03-30 13:30:00,18.45,18.48,18.42,18.48,42400.0,14.4878,14.5113,14.4642,14.5113,42400.0
2006-03-30 14:00:00,18.5,18.55,18.49,18.53,70400.0,14.527,14.5663,14.5192,14.5506,70400.0
2006-03-30 14:30:00,18.53,18.57,18.52,18.56,41000.0,14.5506,14.582,14.5427,14.5742,41000.0
2006-03-30 15:00:00,18.56,18.65,18.55,18.64,80400.0,14.5742,14.6448,14.5663,14.637,80400.0
2006-03-30 15:30:00,18.64,18.68,18.64,18.68,208200.0,14.637,14.6684,14.637,14.6684,208200.0
2006-03-31 09:30:00,18.64,18.66,18.48,18.54,120000.0,14.637,14.6527,14.5113,14.5585,120000.0
2006-03-31 10:00:00,18.55,18.57,18.48,18.5,70000.0,14.5663,14.582,14.5113,14.527,70000.0
2006-03-31 10:30:00,18.5,18.54,18.49,18.53,75400.0,14.527,14.5585,14.5192,14.5506,75400.0
2006-03-31 11:00:00,18.52,18.55,18.52,18.54,40600.0,14.5427,14.5663,14.5427,14.5585,40600.0
2006-03-31 11:30:00,18.54,18.56,18.54,18.55,60800.0,14.5585,14.5742,14.5585,14.5663,60800.0
2006-03-31 12:00:00,18.55,18.65,18.55,18.65,58200.0,14.5663,14.6448,14.5663,14.6448,58200.0
2006-03-31 12:30:00,18.65,18.68,18.61,18.61,66600.0,14.6448,14.6684,14.6134,14.6134,66600.0
2006-03-31 13:00:00,18.61,18.61,18.56,18.57,39600.0,14.6134,14.6134,14.5742,14.582,39600.0
2006-03-31 13:30:00,18.58,18.58,18.56,18.58,43400.0,14.5899,14.5899,14.5742,14.5899,43400.0
2006-03-31 14:00:00,18.59,18.59,18.56,18.57,83400.0,14.5977,14.5977,14.5742,14.582,83400.0
2006-03-31 14:30:00,18.58,18.64,18.58,18.62,81400.0,14.5899,14.637,14.5899,14.6213,81400.0
2006-03-31 15:00:00,18.63,18.63,18.58,18.59,86400.0,14.6291,14.6291,14.5899,14.5977,86400.0
2006-03-31 15:30:00,18.59,18.6,18.57,18.58,121200.0,14.5977,14.6056,14.582,14.5899,121200.0
2006-04-03 09:30:00,18.59,18.71,18.56,18.71,164000.0,14.5977,14.6919,14.5742,14.6919,164000.0
2006-04-03 10:00:00,18.7,18.7,18.66,18.67,95200.0,14.6841,14.6841,14.6527,14.6605,95200.0
2006-04-03 10:30:00,18.67,18.68,18.58,18.59,140400.0,14.6605,14.6684,14.5899,14.5977,140400.0
2006-04-03 11:00:00,18.59,18.65,18.59,18.64,53800.0,14.5977,14.6448,14.5977,14.637,53800.0
2006-04-03 11:30:00,18.64,18.65,18.6,18.62,48800.0,14.637,14.6448,14.6056,14.6213,48800.0
2006-04-03 12:00:00,18.61,18.63,18.6,18.61,19000.0,14.6134,14.6291,14.6056,14.6134,19000.0
2006-04-03 12:30:00,18.62,18.67,18.62,18.67,32800.0,14.6213,14.6605,14.6213,14.6605,32800.0
2006-04-03 13:00:00,18.66,18.71,18.65,18.71,37800.0,14.6527,14.6919,14.6448,14.6919,37800.0
2006-04-03 13:30:00,18.71,18.75,18.7,18.74,55400.0,14.6919,14.7234,14.6841,14.7155,55400.0
2006-04-03 14:00:00,18.74,18.76,18.74,18.75,58200.0,14.7155,14.7312,14.7155,14.7234,58200.0
2006-04-03 14:30:00,18.75,18.77,18.74,18.74,110000.0,14.7234,14.7391,14.7155,14.7155,110000.0
2006-04-03 15:00:00,18.74,18.76,18.72,18.75,70400.0,14.7155,14.7312,14.6998,14.7234,70400.0
2006-04-03 15:30:00,18.75,18.76,18.67,18.68,290000.0,14.7234,14.7312,14.6605,14.6684,290000.0
2006-04-04 09:30:00,18.68,18.73,18.53,18.56,96400.0,14.6684,14.7077,14.5506,14.5742,96400.0
2006-04-04 10:00:00,18.54,18.6,18.54,18.58,43600.0,14.5585,14.6056,14.5585,14.5899,43600.0
2006-04-04 10:30:00,18.58,18.58,18.53,18.54,61200.0,14.5899,14.5899,14.5506,14.5585,61200.0
2006-04-04 11:00:00,18.54,18.58,18.54,18.57,72800.0,14.5585,14.5899,14.5585,14.582,72800.0
2006-04-04 11:30:00,18.57,18.63,18.56,18.58,38800.0,14.582,14.6291,14.5742,14.5899,38800.0
2006-04-04 12:00:00,18.58,18.65,18.58,18.58,39600.0,14.5899,14.6448,14.5899,14.5899,39600.0
2006-04-04 12:30:00,18.58,18.62,18.58,18.61,26600.0,14.5899,14.6213,14.5899,14.6134,26600.0
2006-04-04 13:00:00,18.61,18.61,18.58,18.58,26000.0,14.6134,14.6134,14.5899,14.5899,26000.0
2006-04-04 13:30:00,18.58,18.65,18.58,18.64,22400.0,14.5899,14.6448,14.5899,14.637,22400.0
2006-04-04 14:00:00,18.64,18.7,18.63,18.7,53000.0,14.637,14.6841,14.6291,14.6841,53000.0
2006-04-04 14:30:00,18.7,18.72,18.66,18.71,113400.0,14.6841,14.6998,14.6527,14.6919,113400.0
2006-04-04 15:00:00,18.71,18.72,18.67,18.68,134400.0,14.6919,14.6998,14.6605,14.6684,134400.0
2006-04-04 15:30:00,18.67,18.72,18.62,18.63,171600.0,14.6605,14.6998,14.6213,14.6291,171600.0
2006-04-05 09:30:00,18.72,18.72,18.58,18.6,76000.0,14.6998,14.6998,14.5899,14.6056,76000.0
2006-04-05 10:00:00,18.6,18.63,18.49,18.49,50400.0,14.6056,14.6291,14.5192,14.5192,50400.0
2006-04-05 10:30:00,18.5,18.5,18.41,18.41,68800.0,14.527,14.527,14.4564,14.4564,68800.0
2006-04-05 11:00:00,18.4,18.42,18.39,18.4,56600.0,14.4485,14.4642,14.4407,14.4485,56600.0
2006-04-05 11:30:00,18.4,18.43,18.35,18.43,49800.0,14.4485,14.4721,14.4093,14.4721,49800.0
2006-04-05 12:00:00,18.44,18.45,18.42,18.43,22600.0,14.4799,14.4878,14.4642,14.4721,22600.0
2006-04-05 12:30:00,18.42,18.43,18.41,18.41,32400.0,14.4642,14.4721,14.4564,14.4564,32400.0
2006-04-05 13:00:00,18.41,18.45,18.36,18.36,66600.0,14.4564,14.4878,14.4171,14.4171,66600.0
2006-04-05 13:30:00,18.36,18.37,18.29,18.31,57800.0,14.4171,14.425,14.3621,14.3778,57800.0
2006-04-05 14:00:00,18.31,18.35,18.29,18.3,64200.0,14.3778,14.4093,14.3621,14.37,64200.0
2006-04-05 14:30:00,18.29,18.3,18.25,18.27,98000.0,14.3621,14.37,14.3307,14.3464,98000.0
2006-04-05 15:00:00,18.27,18.31,18.25,18.3,182000.0,14.3464,14.3778,14.3307,14.37,182000.0
2006-04-05 15:30:00,18.29,18.29,18.25,18.27,324600.0,14.3621,14.3621,14.3307,14.3464,324600.0
2006-04-06 09:30:00,18.28,18.33,18.21,18.25,125400.0,14.3543,14.3936,14.2993,14.3307,125400.0
2006-04-06 10:00:00,18.24,18.28,18.21,18.23,86200.0,14.3229,14.3543,14.2993,14.315,86200.0
2006-04-06 10:30:00,18.24,18.3,18.24,18.28,72000.0,14.3229,14.37,14.3229,14.3543,72000.0
2006-04-06 11:00:00,18.28,18.29,18.25,18.28,68000.0,14.3543,14.3621,14.3307,14.3543,68000.0
2006-04-06 11:30:00,18.27,18.34,18.25,18.25,40600.0,14.3464,14.4014,14.3307,14.3307,40600.0
2006-04-06 12:00:00,18.25,18.27,18.24,18.25,79000.0,14.3307,14.3464,14.3229,14.3307,79000.0
2006-04-06 12:30:00,18.25,18.3,18.25,18.26,33200.0,14.3307,14.37,14.3307,14.3386,33200.0
2006-04-06 13:00:00,18.26,18.29,18.25,18.29,26400.0,14.3386,14.3621,14.3307,14.3621,26400.0
2006-04-06 13:30:00,18.29,18.34,18.27,18.32,35600.0,14.3621,14.4014,14.3464,14.3857,35600.0
2006-04-06 14:00:00,18.31,18.33,18.29,18.3,69800.0,14.3778,14.3936,14.3621,14.37,69800.0
2006-04-06 14:30:00,18.3,18.31,18.28,18.3,49000.0,14.37,14.3778,14.3543,14.37,49000.0
2006-04-06 15:00:00,18.3,18.31,18.25,18.29,157000.0,14.37,14.3778,14.3307,14.3621,157000.0
2006-04-06 15:30:00,18.28,18.3,18.25,18.29,180600.0,14.3543,14.37,14.3307,14.3621,180600.0
2006-04-07 09:30:00,18.28,18.56,18.28,18.5,94000.0,14.3543,14.5742,14.3543,14.527,94000.0
2006-04-07 10:00:00,18.5,18.5,18.33,18.34,94800.0,14.527,14.527,14.3936,14.4014,94800.0
2006-04-07 10:30:00,18.33,18.43,18.33,18.34,116000.0,14.3936,14.4721,14.3936,14.4014,116000.0
2006-04-07 11:00:00,18.34,18.38,18.32,18.33,66800.0,14.4014,14.4328,14.3857,14.3936,66800.0
2006-04-07 11:30:00,18.34,18.34,18.26,18.29,69200.0,14.4014,14.4014,14.3386,14.3621,69200.0
2006-04-07 12:00:00,18.29,18.31,18.25,18.31,48600.0,14.3621,14.3778,14.3307,14.3778,48600.0
2006-04-07 12:30:00,18.31,18.33,18.3,18.3,51600.0,14.3778,14.3936,14.37,14.37,51600.0
2006-04-07 13:00:00,18.3,18.38,18.3,18.37,71800.0,14.37,14.4328,14.37,14.425,71800.0
2006-04-07 13:30:00,18.36,18.37,18.33,18.36,65200.0,14.4171,14.425,14.3936,14.4171,65200.0
2006-04-07 14:00:00,18.36,18.42,18.36,18.38,58000.0,14.4171,14.4642,14.4171,14.4328,58000.0
2006-04-07 14:30:00,18.38,18.48,18.38,18.47,88800.0,14.4328,14.5113,14.4328,14.5035,88800.0
2006-04-07 15:00:00,18.46,18.46,18.43,18.43,80600.0,14.4956,14.4956,14.4721,14.4721,80600.0
2006-04-07 15:30:00,18.43,18.43,18.4,18.42,198200.0,14.4721,14.4721,14.4485,14.4642,198200.0
2006-04-10 09:30:00,18.45,18.45,18.38,18.4,35000.0,14.4878,14.4878,14.4328,14.4485,35000.0
2006-04-10 10:00:00,18.4,18.44,18.36,18.43,41600.0,14.4485,14.4799,14.4171,14.4721,41600.0
2006-04-10 10:30:00,18.43,18.49,18.42,18.48,45200.0,14.4721,14.5192,14.4642,14.5113,45200.0
2006-04-10 11:00:00,18.49,18.52,18.47,18.49,38000.0,14.5192,14.5427,14.5035,14.5192,38000.0
2006-04-10 11:30:00,18.49,18.5,18.47,18.48,36400.0,14.5192,14.527,14.5035,14.5113,36400.0
2006-04-10 12:00:00,18.5,18.5,18.46,18.47,40400.0,14.527,14.527,14.4956,14.5035,40400.0
2006-04-10 12:30:00,18.46,18.47,18.43,18.45,57200.0,14.4956,14.5035,14.4721,14.4878,57200.0
2006-04-10 13:00:00,18.45,18.46,18.44,18.44,26800.0,14.4878,14.4956,14.4799,14.4799,26800.0
2006-04-10 13:30:00,18.45,18.45,18.36,18.37,42600.0,14.4878,14.4878,14.4171,14.425,42600.0
2006-04-10 14:00:00,18.37,18.38,18.3,18.3,88400.0,14.425,14.4328,14.37,14.37,88400.0
2006-04-10 14:30:00,18.3,18.33,18.28,18.32,57600.0,14.37,14.3936,14.3543,14.3857,57600.0
2006-04-10 15:00:00,18.31,18.38,18.31,18.38,54800.0,14.3778,14.4328,14.3778,14.4328,54800.0
2006-04-10 15:30:00,18.37,18.4,18.35,18.4,60800.0,14.425,14.4485,14.4093,14.4485,60800.0
2006-04-11 09:30:00,18.3,18.34,18.18,18.18,210800.0,14.37,14.4014,14.2758,14.2758,210800.0
2006-04-11 10:00:00,18.18,18.19,17.86,17.92,343200.0,14.2758,14.2836,14.0245,14.0716,343200.0
2006-04-11 10:30:00,17.92,18.14,17.89,18.14,177400.0,14.0716,14.2444,14.048,14.2444,177400.0
2006-04-11 11:00:00,18.13,18.19,18.11,18.14,90400.0,14.2365,14.2836,14.2208,14.2444,90400.0
2006-04-11 11:30:00,18.15,18.17,18.08,18.08,68800.0,14.2522,14.2679,14.1972,14.1972,68800.0
2006-04-11 12:00:00,18.08,18.08,17.99,18.02,139000.0,14.1972,14.1972,14.1266,14.1501,139000.0
2006-04-11 12:30:00,18.02,18.02,17.84,17.84,181000.0,14.1501,14.1501,14.0088,14.0088,181000.0
2006-04-11 13:00:00,17.84,17.84,17.59,17.59,250800.0,14.0088,14.0088,13.8125,13.8125,250800.0
2006-04-11 13:30:00,17.59,17.59,17.41,17.56,444600.0,13.8125,13.8125,13.6711,13.7889,444600.0
2006-04-11 14:00:00,17.56,17.92,17.55,17.91,275600.0,13.7889,14.0716,13.7811,14.0637,275600.0
2006-04-11 14:30:00,17.89,17.93,17.83,17.84,107400.0,14.048,14.0795,14.0009,14.0088,107400.0
2006-04-11 15:00:00,17.84,17.84,17.74,17.8,107000.0,14.0088,14.0088,13.9303,13.9774,107000.0
2006-04-11 15:30:00,17.79,17.97,17.79,17.9,339800.0,13.9695,14.1109,13.9695,14.0559,339800.0
2006-04-12 09:30:00,17.93,18.08,17.85,17.88,77200.0,14.0795,14.1972,14.0166,14.0402,77200.0
2006-04-12 10:00:00,17.88,17.95,17.83,17.83,58400.0,14.0402,14.0952,14.0009,14.0009,58400.0
2006-04-12 10:30:00,17.84,17.9,17.79,17.9,105600.0,14.0088,14.0559,13.9695,14.0559,105600.0
2006-04-12 11:00:00,17.9,17.91,17.85,17.85,68600.0,14.0559,14.0637,14.0166,14.0166,68600.0
2006-04-12 11:30:00,17.84,17.86,17.74,17.84,122200.0,14.0088,14.0245,13.9303,14.0088,122200.0
2006-04-12 12:00:00,17.84,17.88,17.84,17.87,64200.0,14.0088,14.0402,14.0088,14.0323,64200.0
2006-04-12 12:30:00,17.87,17.88,17.86,17.88,145000.0,14.0323,14.0402,14.0245,14.0402,145000.0
2006-04-12 13:00:00,17.87,17.91,17.85,17.91,70800.0,14.0323,14.0637,14.0166,14.0637,70800.0
2006-04-12 13:30:00,17.91,17.96,17.9,17.95,573400.0,14.0637,14.103,14.0559,14.0952,573400.0
2006-04-12 14:00:00,17.95,18.02,17.92,17.93,76800.0,14.0952,14.1501,14.0716,14.0795,76800.0
2006-04-12 14:30:00,17.93,18.0,17.93,17.95,64600.0,14.0795,14.1344,14.0795,14.0952,64600.0
2006-04-12 15:00:00,17.96,18.0,17.95,18.0,110000.0,14.103,14.1344,14.0952,14.1344,110000.0
2006-04-12 15:30:00,18.0,18.03,17.99,18.01,338200.0,14.1344,14.158,14.1266,14.1423,338200.0
2006-04-13 09:30:00,17.93,17.99,17.88,17.91,109800.0,14.0795,14.1266,14.0402,14.0637,109800.0
2006-04-13 10:00:00,17.91,18.0,17.9,17.9,66000.0,14.0637,14.1344,14.0559,14.0559,66000.0
2006-04-13 10:30:00,17.9,18.01,17.9,18.0,110600.0,14.0559,14.1423,14.0559,14.1344,110600.0
2006-04-13 11:00:00,18.0,18.0,17.93,17.97,126000.0,14.1344,14.1344,14.0795,14.1109,126000.0
2006-04-13 11:30:00,17.96,18.02,17.96,18.0,37800.0,14.103,14.1501,14.103,14.1344,37800.0
2006-04-13 12:00:00,18.01,18.04,18.0,18.01,26600.0,14.1423,14.1658,14.1344,14.1423,26600.0
2006-04-13 12:30:00,18.01,18.04,18.0,18.04,41800.0,14.1423,14.1658,14.1344,14.1658,41800.0
2006-04-13 13:00:00,18.04,18.04,18.02,18.04,36200.0,14.1658,14.1658,14.1501,14.1658,36200.0
2006-04-13 13:30:00,18.04,18.07,18.04,18.06,43600.0,14.1658,14.1894,14.1658,14.1815,43600.0
2006-04-13 14:00:00,18.06,18.06,18.02,18.02,38200.0,14.1815,14.1815,14.1501,14.1501,38200.0
2006-04-13 14:30:00,18.03,18.03,17.99,17.99,35400.0,14.158,14.158,14.1266,14.1266,35400.0
2006-04-13 15:00:00,17.99,18.02,17.99,18.0,32000.0,14.1266,14.1501,14.1266,14.1344,32000.0
2006-04-13 15:30:00,18.0,18.0,17.96,17.98,94200.0,14.1344,14.1344,14.103,14.1187,94200.0
2006-04-17 09:30:00,17.56,18.05,17.56,17.99,90800.0,13.7889,14.1737,13.7889,14.1266,90800.0
2006-04-17 10:00:00,17.99,18.06,17.99,18.03,70400.0,14.1266,14.1815,14.1266,14.158,70400.0
2006-04-17 10:30:00,18.03,18.06,18.01,18.06,39200.0,14.158,14.1815,14.1423,14.1815,39200.0
2006-04-17 11:00:00,18.04,18.07,18.04,18.07,24600.0,14.1658,14.1894,14.1658,14.1894,24600.0
2006-04-17 11:30:00,18.07,18.08,18.06,18.07,36600.0,14.1894,14.1972,14.1815,14.1894,36600.0
2006-04-17 12:00:00,18.07,18.07,18.0,18.02,99000.0,14.1894,14.1894,14.1344,14.1501,99000.0
2006-04-17 12:30:00,18.02,18.02,17.98,17.98,79800.0,14.1501,14.1501,14.1187,14.1187,79800.0
2006-04-17 13:00:00,17.97,17.99,17.97,17.97,151800.0,14.1109,14.1266,14.1109,14.1109,151800.0
2006-04-17 13:30:00,17.97,17.97,17.85,17.85,94400.0,14.1109,14.1109,14.0166,14.0166,94400.0
2006-04-17 14:00:00,17.85,17.93,17.83,17.87,207200.0,14.0166,14.0795,14.0009,14.0323,207200.0
2006-04-17 14:30:00,17.87,17.9,17.86,17.9,65000.0,14.0323,14.0559,14.0245,14.0559,65000.0
2006-04-17 15:00:00,17.9,17.96,17.89,17.95,92400.0,14.0559,14.103,14.048,14.0952,92400.0
2006-04-17 15:30:00,17.93,17.96,17.93,17.95,251200.0,14.0795,14.103,14.0795,14.0952,251200.0
2006-04-18 09:30:00,17.93,18.05,17.88,18.04,79800.0,14.0795,14.1737,14.0402,14.1658,79800.0
2006-04-18 10:00:00,18.04,18.05,18.0,18.03,55000.0,14.1658,14.1737,14.1344,14.158,55000.0
2006-04-18 10:30:00,18.04,18.07,18.03,18.04,82200.0,14.1658,14.1894,14.158,14.1658,82200.0
2006-04-18 11:00:00,18.05,18.08,18.04,18.08,49200.0,14.1737,14.1972,14.1658,14.1972,49200.0
2006-04-18 11:30:00,18.08,18.13,18.06,18.13,70800.0,14.1972,14.2365,14.1815,14.2365,70800.0
2006-04-18 12:00:00,18.13,18.15,18.1,18.1,46600.0,14.2365,14.2522,14.2129,14.2129,46600.0
2006-04-18 12:30:00,18.09,18.1,18.08,18.1,10400.0,14.2051,14.2129,14.1972,14.2129,10400.0
2006-04-18 13:00:00,18.1,18.11,18.09,18.11,29200.0,14.2129,14.2208,14.2051,14.2208,29200.0
2006-04-18 13:30:00,18.11,18.11,18.07,18.1,39600.0,14.2208,14.2208,14.1894,14.2129,39600.0
2006-04-18 14:00:00,18.08,18.19,18.01,18.09,79200.0,14.1972,14.2836,14.1423,14.2051,79200.0
2006-04-18 14:30:00,18.09,18.13,18.06,18.11,44000.0,14.2051,14.2365,14.1815,14.2208,44000.0
2006-04-18 15:00:00,18.12,18.23,18.11,18.21,60800.0,14.2287,14.315,14.2208,14.2993,60800.0
2006-04-18 15:30:00,18.22,18.22,18.16,18.17,73200.0,14.3072,14.3072,14.2601,14.2679,73200.0
2006-04-19 09:30:00,18.15,18.3,18.15,18.19,77000.0,14.2522,14.37,14.2522,14.2836,77000.0
2006-04-19 10:00:00,18.19,18.2,18.03,18.07,74000.0,14.2836,14.2915,14.158,14.1894,74000.0
2006-04-19 10:30:00,18.07,18.1,17.99,18.02,61400.0,14.1894,14.2129,14.1266,14.1501,61400.0
2006-04-19 11:00:00,18.0,18.05,18.0,18.02,59600.0,14.1344,14.1737,14.1344,14.1501,59600.0
2006-04-19 11:30:00,18.02,18.08,18.02,18.07,43800.0,14.1501,14.1972,14.1501,14.1894,43800.0
2006-04-19 12:00:00,18.08,18.1,18.07,18.09,17200.0,14.1972,14.2129,14.1894,14.2051,17200.0
2006-04-19 12:30:00,18.09,18.14,18.07,18.07,28600.0,14.2051,14.2444,14.1894,14.1894,28600.0
2006-04-19 13:00:00,18.07,18.1,18.05,18.06,29400.0,14.1894,14.2129,14.1737,14.1815,29400.0
2006-04-19 13:30:00,18.06,18.09,18.05,18.06,31800.0,14.1815,14.2051,14.1737,14.1815,31800.0
2006-04-19 14:00:00,18.06,18.06,18.0,18.03,35600.0,14.1815,14.1815,14.1344,14.158,35600.0
2006-04-19 14:30:00,18.03,18.07,18.0,18.04,73200.0,14.158,14.1894,14.1344,14.1658,73200.0
2006-04-19 15:00:00,18.04,18.07,18.03,18.04,79800.0,14.1658,14.1894,14.158,14.1658,79800.0
2006-04-19 15:30:00,18.04,18.09,18.03,18.06,139200.0,14.1658,14.2051,14.158,14.1815,139200.0
2006-04-20 09:30:00,18.08,18.1,18.04,18.05,57200.0,14.1972,14.2129,14.1658,14.1737,57200.0
2006-04-20 10:00:00,18.06,18.2,18.06,18.2,115800.0,14.1815,14.2915,14.1815,14.2915,115800.0
2006-04-20 10:30:00,18.2,18.25,18.13,18.15,63400.0,14.2915,14.3307,14.2365,14.2522,63400.0
2006-04-20 11:00:00,18.16,18.18,18.09,18.16,60400.0,14.2601,14.2758,14.2051,14.2601,60400.0
2006-04-20 11:30:00,18.15,18.23,18.15,18.22,87400.0,14.2522,14.315,14.2522,14.3072,87400.0
2006-04-20 12:00:00,18.21,18.24,18.2,18.21,37400.0,14.2993,14.3229,14.2915,14.2993,37400.0
2006-04-20 12:30:00,18.21,18.24,18.21,18.23,18200.0,14.2993,14.3229,14.2993,14.315,18200.0
2006-04-20 13:00:00,18.25,18.25,18.19,18.21,25800.0,14.3307,14.3307,14.2836,14.2993,25800.0
2006-04-20 13:30:00,18.2,18.21,18.2,18.2,13600.0,14.2915,14.2993,14.2915,14.2915,13600.0
2006-04-20 14:00:00,18.21,18.24,18.21,18.24,21400.0,14.2993,14.3229,14.2993,14.3229,21400.0
2006-04-20 14:30:00,18.23,18.28,18.23,18.25,37000.0,14.315,14.3543,14.315,14.3307,37000.0
2006-04-20 15:00:00,18.24,18.28,18.22,18.24,48800.0,14.3229,14.3543,14.3072,14.3229,48800.0
2006-04-20 15:30:00,18.24,18.24,18.15,18.16,101200.0,14.3229,14.3229,14.2522,14.2601,101200.0
2006-04-21 09:30:00,18.16,18.19,18.05,18.17,129400.0,14.2601,14.2836,14.1737,14.2679,129400.0
2006-04-21 10:00:00,18.17,18.24,18.16,18.18,47200.0,14.2679,14.3229,14.2601,14.2758,47200.0
2006-04-21 10:30:00,18.18,18.24,18.16,18.16,61600.0,14.2758,14.3229,14.2601,14.2601,61600.0
2006-04-21 11:00:00,18.16,18.22,18.15,18.21,47400.0,14.2601,14.3072,14.2522,14.2993,47400.0
2006-04-21 11:30:00,18.21,18.23,18.18,18.22,30200.0,14.2993,14.315,14.2758,14.3072,30200.0
2006-04-21 12:00:00,18.22,18.22,18.16,18.21,43000.0,14.3072,14.3072,14.2601,14.2993,43000.0
2006-04-21 12:30:00,18.21,18.23,18.18,18.18,31800.0,14.2993,14.315,14.2758,14.2758,31800.0
2006-04-21 13:00:00,18.19,18.22,18.17,18.21,68000.0,14.2836,14.3072,14.2679,14.2993,68000.0
2006-04-21 13:30:00,18.21,18.25,18.21,18.23,35800.0,14.2993,14.3307,14.2993,14.315,35800.0
2006-04-21 14:00:00,18.23,18.23,18.14,18.14,53000.0,14.315,14.315,14.2444,14.2444,53000.0
2006-04-21 14:30:00,18.14,18.17,18.1,18.16,61600.0,14.2444,14.2679,14.2129,14.2601,61600.0
2006-04-21 15:00:00,18.16,18.16,18.11,18.13,68400.0,14.2601,14.2601,14.2208,14.2365,68400.0
2006-04-21 15:30:00,18.13,18.2,18.12,18.18,107000.0,14.2365,14.2915,14.2287,14.2758,107000.0
2006-04-24 09:30:00,18.13,18.23,18.11,18.11,41800.0,14.2365,14.315,14.2208,14.2208,41800.0
2006-04-24 10:00:00,18.14,18.29,18.14,18.25,62000.0,14.2444,14.3621,14.2444,14.3307,62000.0
2006-04-24 10:30:00,18.27,18.43,18.25,18.4,269000.0,14.3464,14.4721,14.3307,14.4485,269000.0
2006-04-24 11:00:00,18.4,18.4,18.25,18.25,69400.0,14.4485,14.4485,14.3307,14.3307,69400.0
2006-04-24 11:30:00,18.25,18.3,18.25,18.26,41200.0,14.3307,14.37,14.3307,14.3386,41200.0
2006-04-24 12:00:00,18.27,18.27,18.25,18.25,45000.0,14.3464,14.3464,14.3307,14.3307,45000.0
2006-04-24 12:30:00,18.25,18.26,18.23,18.25,36800.0,14.3307,14.3386,14.315,14.3307,36800.0
2006-04-24 13:00:00,18.24,18.25,18.18,18.19,33200.0,14.3229,14.3307,14.2758,14.2836,33200.0
2006-04-24 13:30:00,18.18,18.19,18.17,18.18,100000.0,14.2758,14.2836,14.2679,14.2758,100000.0
2006-04-24 14:00:00,18.19,18.2,18.17,18.18,67000.0,14.2836,14.2915,14.2679,14.2758,67000.0
2006-04-24 14:30:00,18.18,18.2,18.1,18.11,77200.0,14.2758,14.2915,14.2129,14.2208,77200.0
2006-04-24 15:00:00,18.11,18.16,18.09,18.16,63200.0,14.2208,14.2601,14.2051,14.2601,63200.0
2006-04-24 15:30:00,18.15,18.17,18.09,18.11,209200.0,14.2522,14.2679,14.2051,14.2208,209200.0
2006-04-25 09:30:00,18.14,18.23,18.1,18.2,54400.0,14.2444,14.315,14.2129,14.2915,54400.0
2006-04-25 10:00:00,18.18,18.19,18.09,18.15,85800.0,14.2758,14.2836,14.2051,14.2522,85800.0
2006-04-25 10:30:00,18.15,18.28,18.11,18.24,64800.0,14.2522,14.3543,14.2208,14.3229,64800.0
2006-04-25 11:00:00,18.27,18.28,18.18,18.22,45800.0,14.3464,14.3543,14.2758,14.3072,45800.0
2006-04-25 11:30:00,18.22,18.25,18.17,18.25,86200.0,14.3072,14.3307,14.2679,14.3307,86200.0
2006-04-25 12:00:00,18.24,18.25,18.22,18.22,44600.0,14.3229,14.3307,14.3072,14.3072,44600.0
2006-04-25 12:30:00,18.22,18.28,18.21,18.25,76800.0,14.3072,14.3543,14.2993,14.3307,76800.0
2006-04-25 13:00:00,18.25,18.25,18.13,18.14,69000.0,14.3307,14.3307,14.2365,14.2444,69000.0
2006-04-25 13:30:00,18.14,18.16,18.07,18.07,61400.0,14.2444,14.2601,14.1894,14.1894,61400.0
2006-04-25 14:00:00,18.07,18.16,18.06,18.14,64000.0,14.1894,14.2601,14.1815,14.2444,64000.0
2006-04-25 14:30:00,18.14,18.21,18.13,18.13,76600.0,14.2444,14.2993,14.2365,14.2365,76600.0
2006-04-25 15:00:00,18.13,18.14,18.1,18.14,112400.0,14.2365,14.2444,14.2129,14.2444,112400.0
2006-04-25 15:30:00,18.12,18.14,18.1,18.14,102600.0,14.2287,14.2444,14.2129,14.2444,102600.0
2006-04-26 09:30:00,18.12,18.38,18.12,18.38,59200.0,14.2287,14.4328,14.2287,14.4328,59200.0
2006-04-26 10:00:00,18.35,18.36,18.28,18.36,48000.0,14.4093,14.4171,14.3543,14.4171,48000.0
2006-04-26 10:30:00,18.36,18.38,18.2,18.23,119400.0,14.4171,14.4328,14.2915,14.315,119400.0
2006-04-26 11:00:00,18.23,18.61,18.23,18.53,182600.0,14.315,14.6134,14.315,14.5506,182600.0
2006-04-26 11:30:00,18.53,18.61,18.44,18.45,113400.0,14.5506,14.6134,14.4799,14.4878,113400.0
2006-04-26 12:00:00,18.43,18.45,18.38,18.43,47600.0,14.4721,14.4878,14.4328,14.4721,47600.0
2006-04-26 12:30:00,18.43,18.46,18.41,18.43,71600.0,14.4721,14.4956,14.4564,14.4721,71600.0
2006-04-26 13:00:00,18.45,18.55,18.45,18.46,43000.0,14.4878,14.5663,14.4878,14.4956,43000.0
2006-04-26 13:30:00,18.44,18.53,18.44,18.53,34200.0,14.4799,14.5506,14.4799,14.5506,34200.0
2006-04-26 14:00:00,18.53,18.53,18.45,18.53,72000.0,14.5506,14.5506,14.4878,14.5506,72000.0
2006-04-26 14:30:00,18.53,18.55,18.52,18.52,62200.0,14.5506,14.5663,14.5427,14.5427,62200.0
2006-04-26 15:00:00,18.52,18.54,18.39,18.39,134000.0,14.5427,14.5585,14.4407,14.4407,134000.0
2006-04-26 15:30:00,18.39,18.5,18.38,18.45,237000.0,14.4407,14.527,14.4328,14.4878,237000.0
2006-04-27 09:30:00,18.45,18.48,18.29,18.41,119200.0,14.4878,14.5113,14.3621,14.4564,119200.0
2006-04-27 10:00:00,18.42,18.73,18.42,18.47,122000.0,14.4642,14.7077,14.4642,14.5035,122000.0
2006-04-27 10:30:00,18.48,18.59,18.46,18.59,106800.0,14.5113,14.5977,14.4956,14.5977,106800.0
2006-04-27 11:00:00,18.59,18.61,18.53,18.57,90400.0,14.5977,14.6134,14.5506,14.582,90400.0
2006-04-27 11:30:00,18.56,18.57,18.49,18.5,81600.0,14.5742,14.582,14.5192,14.527,81600.0
2006-04-27 12:00:00,18.5,18.57,18.5,18.52,95400.0,14.527,14.582,14.527,14.5427,95400.0
2006-04-27 12:30:00,18.52,18.52,18.46,18.5,76800.0,14.5427,14.5427,14.4956,14.527,76800.0
2006-04-27 13:00:00,18.5,18.5,18.46,18.48,49800.0,14.527,14.527,14.4956,14.5113,49800.0
2006-04-27 13:30:00,18.49,18.51,18.45,18.49,51400.0,14.5192,14.5349,14.4878,14.5192,51400.0
2006-04-27 14:00:00,18.48,18.51,18.42,18.47,36800.0,14.5113,14.5349,14.4642,14.5035,36800.0
2006-04-27 14:30:00,18.45,18.52,18.42,18.5,60600.0,14.4878,14.5427,14.4642,14.527,60600.0
2006-04-27 15:00:00,18.5,18.54,18.48,18.49,104600.0,14.527,14.5585,14.5113,14.5192,104600.0
2006-04-27 15:30:00,18.49,18.54,18.48,18.5,142800.0,14.5192,14.5585,14.5113,14.527,142800.0
2006-04-28 09:30:00,18.49,18.53,18.44,18.49,50400.0,14.5192,14.5506,14.4799,14.5192,50400.0
2006-04-28 10:00:00,18.48,18.66,18.45,18.58,72400.0,14.5113,14.6527,14.4878,14.5899,72400.0
2006-04-28 10:30:00,18.58,18.58,18.46,18.55,134600.0,14.5899,14.5899,14.4956,14.5663,134600.0
2006-04-28 11:00:00,18.56,18.65,18.55,18.63,46400.0,14.5742,14.6448,14.5663,14.6291,46400.0
2006-04-28 11:30:00,18.61,18.66,18.6,18.66,20200.0,14.6134,14.6527,14.6056,14.6527,20200.0
2006-04-28 12:00:00,18.65,18.66,18.59,18.59,29000.0,14.6448,14.6527,14.5977,14.5977,29000.0
2006-04-28 12:30:00,18.59,18.59,18.47,18.49,34200.0,14.5977,14.5977,14.5035,14.5192,34200.0
2006-04-28 13:00:00,18.49,18.55,18.49,18.53,34400.0,14.5192,14.5663,14.5192,14.5506,34400.0
2006-04-28 13:30:00,18.53,18.57,18.52,18.57,25800.0,14.5506,14.582,14.5427,14.582,25800.0
2006-04-28 14:00:00,18.57,18.59,18.55,18.57,32000.0,14.582,14.5977,14.5663,14.582,32000.0
2006-04-28 14:30:00,18.56,18.58,18.55,18.55,43400.0,14.5742,14.5899,14.5663,14.5663,43400.0
2006-04-28 15:00:00,18.56,18.57,18.52,18.55,66000.0,14.5742,14.582,14.5427,14.5663,66000.0
2006-04-28 15:30:00,18.55,18.57,18.48,18.56,154600.0,14.5663,14.582,14.5113,14.5742,154600.0
2006-05-01 09:30:00,18.54,18.6,18.48,18.52,99000.0,14.5585,14.6056,14.5113,14.5427,99000.0
2006-05-01 10:00:00,18.52,18.56,18.39,18.4,62400.0,14.5427,14.5742,14.4407,14.4485,62400.0
2006-05-01 10:30:00,18.4,18.5,18.38,18.5,97600.0,14.4485,14.527,14.4328,14.527,97600.0
2006-05-01 11:00:00,18.49,18.49,18.33,18.4,115200.0,14.5192,14.5192,14.3936,14.4485,115200.0
2006-05-01 11:30:00,18.4,18.49,18.38,18.46,56200.0,14.4485,14.5192,14.4328,14.4956,56200.0
2006-05-01 12:00:00,18.48,18.52,18.46,18.52,171600.0,14.5113,14.5427,14.4956,14.5427,171600.0
2006-05-01 12:30:00,18.51,18.55,18.48,18.54,67200.0,14.5349,14.5663,14.5113,14.5585,67200.0
2006-05-01 13:00:00,18.54,18.54,18.49,18.49,259600.0,14.5585,14.5585,14.5192,14.5192,259600.0
2006-05-01 13:30:00,18.49,18.55,18.48,18.53,69600.0,14.5192,14.5663,14.5113,14.5506,69600.0
2006-05-01 14:00:00,18.53,18.56,18.5,18.56,81400.0,14.5506,14.5742,14.527,14.5742,81400.0
2006-05-01 14:30:00,18.55,18.66,18.55,18.65,96800.0,14.5663,14.6527,14.5663,14.6448,96800.0
2006-05-01 15:00:00,18.66,18.7,18.54,18.59,214200.0,14.6527,14.6841,14.5585,14.5977,214200.0
2006-05-01 15:30:00,18.59,18.62,18.53,18.59,205400.0,14.5977,14.6213,14.5506,14.5977,205400.0
2006-05-02 09:30:00,18.55,18.63,18.51,18.59,87200.0,14.5663,14.6291,14.5349,14.5977,87200.0
2006-05-02 10:00:00,18.6,18.74,18.58,18.68,80000.0,14.6056,14.7155,14.5899,14.6684,80000.0
2006-05-02 10:30:00,18.7,18.74,18.61,18.71,127200.0,14.6841,14.7155,14.6134,14.6919,127200.0
2006-05-02 11:00:00,18.72,18.86,18.72,18.85,162600.0,14.6998,14.8097,14.6998,14.8019,162600.0
2006-05-02 11:30:00,18.86,18.86,18.81,18.84,47400.0,14.8097,14.8097,14.7705,14.794,47400.0
2006-05-02 12:00:00,18.84,18.86,18.8,18.83,74200.0,14.794,14.8097,14.7626,14.7862,74200.0
2006-05-02 12:30:00,18.83,18.88,18.82,18.86,66600.0,14.7862,14.8254,14.7783,14.8097,66600.0
2006-05-02 13:00:00,18.86,18.88,18.86,18.88,78600.0,14.8097,14.8254,14.8097,14.8254,78600.0
2006-05-02 13:30:00,18.87,18.9,18.82,18.88,124600.0,14.8176,14.8411,14.7783,14.8254,124600.0
2006-05-02 14:00:00,18.88,18.89,18.78,18.81,78800.0,14.8254,14.8333,14.7469,14.7705,78800.0
2006-05-02 14:30:00,18.81,18.85,18.8,18.84,83600.0,14.7705,14.8019,14.7626,14.794,83600.0
2006-05-02 15:00:00,18.84,18.93,18.83,18.93,572400.0,14.794,14.8647,14.7862,14.8647,572400.0
2006-05-02 15:30:00,18.92,18.95,18.83,18.88,290800.0,14.8568,14.8804,14.7862,14.8254,290800.0
2006-05-03 09:30:00,18.83,18.83,18.56,18.6,148000.0,14.7862,14.7862,14.5742,14.6056,148000.0
2006-05-03 10:00:00,18.6,18.65,18.24,18.24,268400.0,14.6056,14.6448,14.3229,14.3229,268400.0
2006-05-03 10:30:00,18.24,18.41,18.24,18.3,232400.0,14.3229,14.4564,14.3229,14.37,232400.0
2006-05-03 11:00:00,18.3,18.43,18.3,18.43,95600.0,14.37,14.4721,14.37,14.4721,95600.0
2006-05-03 11:30:00,18.45,18.61,18.42,18.61,103200.0,14.4878,14.6134,14.4642,14.6134,103200.0
2006-05-03 12:00:00,18.6,18.67,18.59,18.66,100400.0,14.6056,14.6605,14.5977,14.6527,100400.0
2006-05-03 12:30:00,18.66,18.73,18.65,18.72,119000.0,14.6527,14.7077,14.6448,14.6998,119000.0
2006-05-03 13:00:00,18.73,18.74,18.64,18.64,77400.0,14.7077,14.7155,14.637,14.637,77400.0
2006-05-03 13:30:00,18.64,18.67,18.53,18.55,63200.0,14.637,14.6605,14.5506,14.5663,63200.0
2006-05-03 14:00:00,18.56,18.56,18.52,18.54,59200.0,14.5742,14.5742,14.5427,14.5585,59200.0
2006-05-03 14:30:00,18.55,18.56,18.5,18.52,56000.0,14.5663,14.5742,14.527,14.5427,56000.0
2006-05-03 15:00:00,18.53,18.57,18.5,18.51,80600.0,14.5506,14.582,14.527,14.5349,80600.0
2006-05-03 15:30:00,18.52,18.68,18.5,18.59,190600.0,14.5427,14.6684,14.527,14.5977,190600.0
2006-05-04 09:30:00,19.5,20.06,19.5,19.84,1189600.0,15.3123,15.752,15.3123,15.5793,1189600.0
2006-05-04 10:00:00,19.82,19.83,19.56,19.65,837000.0,15.5636,15.5714,15.3594,15.4301,837000.0
2006-05-04 10:30:00,19.65,19.71,19.63,19.68,529600.0,15.4301,15.4772,15.4144,15.4536,529600.0
2006-05-04 11:00:00,19.67,19.88,19.67,19.86,477000.0,15.4458,15.6107,15.4458,15.595,477000.0
2006-05-04 11:30:00,19.86,19.92,19.83,19.84,226400.0,15.595,15.6421,15.5714,15.5793,226400.0
2006-05-04 12:00:00,19.84,19.86,19.7,19.74,251600.0,15.5793,15.595,15.4693,15.5007,251600.0
2006-05-04 12:30:00,19.74,19.76,19.67,19.68,179200.0,15.5007,15.5165,15.4458,15.4536,179200.0
2006-05-04 13:00:00,19.68,19.72,19.58,19.69,226200.0,15.4536,15.485,15.3751,15.4615,226200.0
2006-05-04 13:30:00,19.69,19.72,19.65,19.69,125200.0,15.4615,15.485,15.4301,15.4615,125200.0
2006-05-04 14:00:00,19.69,19.8,19.69,19.8,232600.0,15.4615,15.5479,15.4615,15.5479,232600.0
2006-05-04 14:30:00,19.8,19.91,19.74,19.79,173800.0,15.5479,15.6342,15.5007,15.54,173800.0
2006-05-04 15:00:00,19.79,19.81,19.7,19.71,211800.0,15.54,15.5557,15.4693,15.4772,211800.0
2006-05-04 15:30:00,19.71,19.79,19.6,19.71,549600.0,15.4772,15.54,15.3908,15.4772,549600.0
2006-05-05 09:30:00,19.7,19.91,19.68,19.88,286200.0,15.4693,15.6342,15.4536,15.6107,286200.0
2006-05-05 10:00:00,19.89,20.03,19.84,19.98,240400.0,15.6185,15.7285,15.5793,15.6892,240400.0
2006-05-05 10:30:00,20.0,20.02,19.9,19.91,142000.0,15.7049,15.7206,15.6264,15.6342,142000.0
2006-05-05 11:00:00,19.93,19.93,19.82,19.86,141200.0,15.6499,15.6499,15.5636,15.595,141200.0
2006-05-05 11:30:00,19.86,19.96,19.86,19.93,91200.0,15.595,15.6735,15.595,15.6499,91200.0
2006-05-05 12:00:00,19.93,19.97,19.88,19.92,328000.0,15.6499,15.6814,15.6107,15.6421,328000.0
2006-05-05 12:30:00,19.92,19.97,19.89,19.91,485200.0,15.6421,15.6814,15.6185,15.6342,485200.0
2006-05-05 13:00:00,19.91,20.0,19.9,20.0,70400.0,15.6342,15.7049,15.6264,15.7049,70400.0
2006-05-05 13:30:00,20.0,20.0,19.95,19.98,57000.0,15.7049,15.7049,15.6656,15.6892,57000.0
2006-05-05 14:00:00,19.98,19.98,19.9,19.93,72000.0,15.6892,15.6892,15.6264,15.6499,72000.0
2006-05-05 14:30:00,19.93,20.0,19.93,20.0,66400.0,15.6499,15.7049,15.6499,15.7049,66400.0
2006-05-05 15:00:00,19.99,19.99,19.9,19.91,91000.0,15.6971,15.6971,15.6264,15.6342,91000.0
2006-05-05 15:30:00,19.91,19.95,19.89,19.95,173400.0,15.6342,15.6656,15.6185,15.6656,173400.0
2006-05-08 09:30:00,19.88,20.38,19.86,20.36,220800.0,15.6107,16.0033,15.595,15.9876,220800.0
2006-05-08 10:00:00,20.36,20.37,20.11,20.24,211400.0,15.9876,15.9955,15.7913,15.8934,211400.0
2006-05-08 10:30:00,20.24,20.25,19.98,20.03,306000.0,15.8934,15.9012,15.6892,15.7285,306000.0
2006-05-08 11:00:00,20.04,20.13,19.95,20.13,193400.0,15.7363,15.807,15.6656,15.807,193400.0
2006-05-08 11:30:00,20.13,20.18,20.0,20.17,152600.0,15.807,15.8463,15.7049,15.8384,152600.0
2006-05-08 12:00:00,20.16,20.2,20.16,20.18,47000.0,15.8306,15.862,15.8306,15.8463,47000.0
2006-05-08 12:30:00,20.18,20.22,20.16,20.18,80200.0,15.8463,15.8777,15.8306,15.8463,80200.0
2006-05-08 13:00:00,20.18,20.24,20.18,20.24,64400.0,15.8463,15.8934,15.8463,15.8934,64400.0
2006-05-08 13:30:00,20.23,20.29,20.23,20.29,68400.0,15.8855,15.9326,15.8855,15.9326,68400.0
2006-05-08 14:00:00,20.29,20.35,20.29,20.35,94800.0,15.9326,15.9797,15.9326,15.9797,94800.0
2006-05-08 14:30:00,20.35,20.4,20.31,20.39,82200.0,15.9797,16.019,15.9483,16.0112,82200.0
2006-05-08 15:00:00,20.39,20.4,20.36,20.36,163600.0,16.0112,16.019,15.9876,15.9876,163600.0
2006-05-08 15:30:00,20.36,20.46,20.36,20.45,318000.0,15.9876,16.0661,15.9876,16.0583,318000.0
2006-05-09 09:30:00,20.39,20.6,20.39,20.56,273200.0,16.0112,16.1761,16.0112,16.1446,273200.0
2006-05-09 10:00:00,20.56,20.58,20.4,20.4,243000.0,16.1446,16.1604,16.019,16.019,243000.0
2006-05-09 10:30:00,20.41,20.46,20.39,20.44,140800.0,16.0269,16.0661,16.0112,16.0504,140800.0
2006-05-09 11:00:00,20.43,20.44,20.41,20.41,104800.0,16.0426,16.0504,16.0269,16.0269,104800.0
2006-05-09 11:30:00,20.41,20.45,20.38,20.43,98200.0,16.0269,16.0583,16.0033,16.0426,98200.0
2006-05-09 12:00:00,20.43,20.45,20.39,20.4,124000.0,16.0426,16.0583,16.0112,16.019,124000.0
2006-05-09 12:30:00,20.4,20.42,20.39,20.39,58200.0,16.019,16.0347,16.0112,16.0112,58200.0
2006-05-09 13:00:00,20.39,20.39,20.33,20.33,97000.0,16.0112,16.0112,15.964,15.964,97000.0
2006-05-09 13:30:00,20.33,20.45,20.33,20.44,156400.0,15.964,16.0583,15.964,16.0504,156400.0
2006-05-09 14:00:00,20.44,20.49,20.42,20.48,135200.0,16.0504,16.0897,16.0347,16.0818,135200.0
2006-05-09 14:30:00,20.48,20.49,20.46,20.47,80200.0,16.0818,16.0897,16.0661,16.074,80200.0
2006-05-09 15:00:00,20.47,20.48,20.46,20.48,117200.0,16.074,16.0818,16.0661,16.0818,117200.0
2006-05-09 15:30:00,20.48,20.5,20.46,20.49,236800.0,16.0818,16.0975,16.0661,16.0897,236800.0
2006-05-10 09:30:00,20.46,20.6,20.46,20.54,123000.0,16.0661,16.1761,16.0661,16.1289,123000.0
2006-05-10 10:00:00,20.54,20.57,20.48,20.52,93800.0,16.1289,16.1525,16.0818,16.1132,93800.0
2006-05-10 10:30:00,20.53,20.54,20.43,20.45,73000.0,16.1211,16.1289,16.0426,16.0583,73000.0
2006-05-10 11:00:00,20.45,20.5,20.45,20.47,74000.0,16.0583,16.0975,16.0583,16.074,74000.0
2006-05-10 11:30:00,20.47,20.48,20.43,20.43,66200.0,16.074,16.0818,16.0426,16.0426,66200.0
2006-05-10 12:00:00,20.43,20.44,20.4,20.44,70800.0,16.0426,16.0504,16.019,16.0504,70800.0
2006-05-10 12:30:00,20.45,20.46,20.38,20.39,66800.0,16.0583,16.0661,16.0033,16.0112,66800.0
2006-05-10 13:00:00,20.39,20.4,20.36,20.38,58800.0,16.0112,16.019,15.9876,16.0033,58800.0
2006-05-10 13:30:00,20.38,20.4,20.36,20.39,86200.0,16.0033,16.019,15.9876,16.0112,86200.0
2006-05-10 14:00:00,20.4,20.43,20.34,20.39,278200.0,16.019,16.0426,15.9719,16.0112,278200.0
2006-05-10 14:30:00,20.39,20.43,20.36,20.39,178800.0,16.0112,16.0426,15.9876,16.0112,178800.0
2006-05-10 15:00:00,20.39,20.4,20.33,20.33,80400.0,16.0112,16.019,15.964,15.964,80400.0
2006-05-10 15:30:00,20.33,20.38,20.31,20.37,145600.0,15.964,16.0033,15.9483,15.9955,145600.0
2006-05-11 09:30:00,20.32,20.47,20.3,20.46,134200.0,15.9562,16.074,15.9405,16.0661,134200.0
2006-05-11 10:00:00,20.46,20.52,20.39,20.44,205600.0,16.0661,16.1132,16.0112,16.0504,205600.0
2006-05-11 10:30:00,20.44,20.47,20.3,20.45,184400.0,16.0504,16.074,15.9405,16.0583,184400.0
2006-05-11 11:00:00,20.45,20.45,20.36,20.36,111400.0,16.0583,16.0583,15.9876,15.9876,111400.0
2006-05-11 11:30:00,20.36,20.42,20.35,20.36,261800.0,15.9876,16.0347,15.9797,15.9876,261800.0
2006-05-11 12:00:00,20.36,20.49,20.36,20.45,182200.0,15.9876,16.0897,15.9876,16.0583,182200.0
2006-05-11 12:30:00,20.45,20.47,20.43,20.46,91000.0,16.0583,16.074,16.0426,16.0661,91000.0
2006-05-11 13:00:00,20.45,20.47,20.42,20.45,90000.0,16.0583,16.074,16.0347,16.0583,90000.0
2006-05-11 13:30:00,20.45,20.5,20.43,20.5,92200.0,16.0583,16.0975,16.0426,16.0975,92200.0
2006-05-11 14:00:00,20.5,20.5,20.46,20.48,110000.0,16.0975,16.0975,16.0661,16.0818,110000.0
2006-05-11 14:30:00,20.48,20.48,20.45,20.48,183600.0,16.0818,16.0818,16.0583,16.0818,183600.0
2006-05-11 15:00:00,20.48,20.5,20.43,20.43,134800.0,16.0818,16.0975,16.0426,16.0426,134800.0
2006-05-11 15:30:00,20.43,20.43,20.38,20.4,139400.0,16.0426,16.0426,16.0033,16.019,139400.0
2006-05-12 09:30:00,19.95,20.13,19.89,19.95,366200.0,15.6656,15.807,15.6185,15.6656,366200.0
2006-05-12 10:00:00,19.95,19.99,19.84,19.96,244000.0,15.6656,15.6971,15.5793,15.6735,244000.0
2006-05-12 10:30:00,19.97,20.17,19.97,20.1,202000.0,15.6814,15.8384,15.6814,15.7834,202000.0
2006-05-12 11:00:00,20.1,20.11,20.05,20.06,197400.0,15.7834,15.7913,15.7442,15.752,197400.0
2006-05-12 11:30:00,20.06,20.07,20.03,20.04,109000.0,15.752,15.7599,15.7285,15.7363,109000.0
2006-05-12 12:00:00,20.05,20.07,20.03,20.06,77800.0,15.7442,15.7599,15.7285,15.752,77800.0
2006-05-12 12:30:00,20.06,20.06,19.98,20.04,239000.0,15.752,15.752,15.6892,15.7363,239000.0
2006-05-12 13:00:00,20.03,20.06,20.0,20.05,80400.0,15.7285,15.752,15.7049,15.7442,80400.0
2006-05-12 13:30:00,20.06,20.06,20.0,20.0,202800.0,15.752,15.752,15.7049,15.7049,202800.0
2006-05-12 14:00:00,20.0,20.04,20.0,20.02,124400.0,15.7049,15.7363,15.7049,15.7206,124400.0
2006-05-12 14:30:00,20.02,20.04,20.01,20.02,131600.0,15.7206,15.7363,15.7128,15.7206,131600.0
2006-05-12 15:00:00,20.01,20.06,20.0,20.02,204600.0,15.7128,15.752,15.7049,15.7206,204600.0
2006-05-12 15:30:00,20.02,20.02,19.97,20.0,321200.0,15.7206,15.7206,15.6814,15.7049,321200.0
2006-05-15 09:30:00,20.0,20.06,19.9,20.0,233200.0,15.7049,15.752,15.6264,15.7049,233200.0
2006-05-15 10:00:00,20.0,20.05,19.95,20.03,149600.0,15.7049,15.7442,15.6656,15.7285,149600.0
2006-05-15 10:30:00,20.03,20.1,19.97,19.99,303800.0,15.7285,15.7834,15.6814,15.6971,303800.0
2006-05-15 11:00:00,19.98,20.07,19.96,20.05,154400.0,15.6892,15.7599,15.6735,15.7442,154400.0
2006-05-15 11:30:00,20.05,20.18,20.05,20.18,154400.0,15.7442,15.8463,15.7442,15.8463,154400.0
2006-05-15 12:00:00,20.18,20.22,20.17,20.22,131600.0,15.8463,15.8777,15.8384,15.8777,131600.0
2006-05-15 12:30:00,20.23,20.27,20.23,20.25,130400.0,15.8855,15.9169,15.8855,15.9012,130400.0
2006-05-15 13:00:00,20.25,20.29,20.23,20.25,154600.0,15.9012,15.9326,15.8855,15.9012,154600.0
2006-05-15 13:30:00,20.25,20.29,20.22,20.29,158400.0,15.9012,15.9326,15.8777,15.9326,158400.0
2006-05-15 14:00:00,20.29,20.35,20.26,20.32,230000.0,15.9326,15.9797,15.9091,15.9562,230000.0
2006-05-15 14:30:00,20.32,20.41,20.31,20.39,116800.0,15.9562,16.0269,15.9483,16.0112,116800.0
2006-05-15 15:00:00,20.39,20.48,20.36,20.43,116600.0,16.0112,16.0818,15.9876,16.0426,116600.0
2006-05-15 15:30:00,20.43,20.49,20.43,20.46,179200.0,16.0426,16.0897,16.0426,16.0661,179200.0
2006-05-16 09:30:00,20.5,20.5,20.25,20.44,261200.0,16.0975,16.0975,15.9012,16.0504,261200.0
2006-05-16 10:00:00,20.45,20.55,20.43,20.45,245400.0,16.0583,16.1368,16.0426,16.0583,245400.0
2006-05-16 10:30:00,20.45,20.46,20.38,20.44,144000.0,16.0583,16.0661,16.0033,16.0504,144000.0
2006-05-16 11:00:00,20.43,20.51,20.4,20.45,185400.0,16.0426,16.1054,16.019,16.0583,185400.0
2006-05-16 11:30:00,20.45,20.47,20.42,20.47,153200.0,16.0583,16.074,16.0347,16.074,153200.0
2006-05-16 12:00:00,20.46,20.49,20.44,20.46,112200.0,16.0661,16.0897,16.0504,16.0661,112200.0
2006-05-16 12:30:00,20.46,20.51,20.45,20.46,121800.0,16.0661,16.1054,16.0583,16.0661,121800.0
2006-05-16 13:00:00,20.47,20.48,20.43,20.46,102000.0,16.074,16.0818,16.0426,16.0661,102000.0
2006-05-16 13:30:00,20.46,20.47,20.44,20.46,103000.0,16.0661,16.074,16.0504,16.0661,103000.0
2006-05-16 14:00:00,20.46,20.46,20.43,20.45,102200.0,16.0661,16.0661,16.0426,16.0583,102200.0
2006-05-16 14:30:00,20.45,20.47,20.44,20.46,118200.0,16.0583,16.074,16.0504,16.0661,118200.0
2006-05-16 15:00:00,20.46,20.48,20.46,20.47,157600.0,16.0661,16.0818,16.0661,16.074,157600.0
2006-05-16 15:30:00,20.47,20.49,20.45,20.45,274400.0,16.074,16.0897,16.0583,16.0583,274400.0
2006-05-17 09:30:00,20.41,20.57,20.41,20.52,338400.0,16.0269,16.1525,16.0269,16.1132,338400.0
2006-05-17 10:00:00,20.5,20.59,20.49,20.53,224800.0,16.0975,16.1682,16.0897,16.1211,224800.0
2006-05-17 10:30:00,20.53,20.65,20.51,20.61,148400.0,16.1211,16.2153,16.1054,16.1839,148400.0
2006-05-17 11:00:00,20.61,20.61,20.54,20.55,219600.0,16.1839,16.1839,16.1289,16.1368,219600.0
2006-05-17 11:30:00,20.55,20.66,20.52,20.59,171400.0,16.1368,16.2232,16.1132,16.1682,171400.0
2006-05-17 12:00:00,20.59,20.63,20.5,20.5,100000.0,16.1682,16.1996,16.0975,16.0975,100000.0
2006-05-17 12:30:00,20.5,20.6,20.5,20.59,128000.0,16.0975,16.1761,16.0975,16.1682,128000.0
2006-05-17 13:00:00,20.59,20.63,20.54,20.59,111000.0,16.1682,16.1996,16.1289,16.1682,111000.0
2006-05-17 13:30:00,20.59,20.66,20.57,20.6,116600.0,16.1682,16.2232,16.1525,16.1761,116600.0
2006-05-17 14:00:00,20.59,20.61,20.48,20.55,129600.0,16.1682,16.1839,16.0818,16.1368,129600.0
2006-05-17 14:30:00,20.55,20.58,20.47,20.55,283600.0,16.1368,16.1604,16.074,16.1368,283600.0
2006-05-17 15:00:00,20.55,20.55,20.5,20.54,429200.0,16.1368,16.1368,16.0975,16.1289,429200.0
2006-05-17 15:30:00,20.54,20.56,20.43,20.5,392000.0,16.1289,16.1446,16.0426,16.0975,392000.0
2006-05-18 09:30:00,20.51,20.58,20.43,20.48,206800.0,16.1054,16.1604,16.0426,16.0818,206800.0
2006-05-18 10:00:00,20.48,20.61,20.48,20.58,58600.0,16.0818,16.1839,16.0818,16.1604,58600.0
2006-05-18 10:30:00,20.58,20.6,20.52,20.57,58800.0,16.1604,16.1761,16.1132,16.1525,58800.0
2006-05-18 11:00:00,20.56,20.61,20.49,20.6,62400.0,16.1446,16.1839,16.0897,16.1761,62400.0
2006-05-18 11:30:00,20.6,20.62,20.51,20.58,98600.0,16.1761,16.1918,16.1054,16.1604,98600.0
2006-05-18 12:00:00,20.58,20.67,20.51,20.56,95600.0,16.1604,16.231,16.1054,16.1446,95600.0
2006-05-18 12:30:00,20.56,20.64,20.56,20.63,65800.0,16.1446,16.2075,16.1446,16.1996,65800.0
2006-05-18 13:00:00,20.63,20.63,20.57,20.6,175600.0,16.1996,16.1996,16.1525,16.1761,175600.0
2006-05-18 13:30:00,20.6,20.61,20.53,20.56,96400.0,16.1761,16.1839,16.1211,16.1446,96400.0
2006-05-18 14:00:00,20.56,20.59,20.51,20.54,76200.0,16.1446,16.1682,16.1054,16.1289,76200.0
2006-05-18 14:30:00,20.54,20.57,20.49,20.5,124400.0,16.1289,16.1525,16.0897,16.0975,124400.0
2006-05-18 15:00:00,20.5,20.53,20.48,20.52,89800.0,16.0975,16.1211,16.0818,16.1132,89800.0
2006-05-18 15:30:00,20.53,20.54,20.41,20.49,304000.0,16.1211,16.1289,16.0269,16.0897,304000.0
2006-05-19 09:30:00,20.5,20.59,20.47,20.57,317800.0,16.0975,16.1682,16.074,16.1525,317800.0
2006-05-19 10:00:00,20.58,20.69,20.58,20.65,169400.0,16.1604,16.2467,16.1604,16.2153,169400.0
2006-05-19 10:30:00,20.66,20.7,20.55,20.55,153200.0,16.2232,16.2546,16.1368,16.1368,153200.0
2006-05-19 11:00:00,20.56,20.63,20.43,20.53,456400.0,16.1446,16.1996,16.0426,16.1211,456400.0
2006-05-19 11:30:00,20.53,20.55,20.49,20.52,158800.0,16.1211,16.1368,16.0897,16.1132,158800.0
2006-05-19 12:00:00,20.53,20.57,20.52,20.54,77800.0,16.1211,16.1525,16.1132,16.1289,77800.0
2006-05-19 12:30:00,20.55,20.66,20.53,20.61,149200.0,16.1368,16.2232,16.1211,16.1839,149200.0
2006-05-19 13:00:00,20.6,20.62,20.59,20.6,117800.0,16.1761,16.1918,16.1682,16.1761,117800.0
2006-05-19 13:30:00,20.6,20.6,20.53,20.55,146000.0,16.1761,16.1761,16.1211,16.1368,146000.0
2006-05-19 14:00:00,20.56,20.57,20.5,20.5,121000.0,16.1446,16.1525,16.0975,16.0975,121000.0
2006-05-19 14:30:00,20.51,20.57,20.49,20.54,151000.0,16.1054,16.1525,16.0897,16.1289,151000.0
2006-05-19 15:00:00,20.53,20.64,20.5,20.62,175800.0,16.1211,16.2075,16.0975,16.1918,175800.0
2006-05-19 15:30:00,20.61,20.62,20.53,20.58,205400.0,16.1839,16.1918,16.1211,16.1604,205400.0
2006-05-22 09:30:00,20.55,20.86,20.5,20.79,174000.0,16.1368,16.3802,16.0975,16.3253,174000.0
2006-05-22 10:00:00,20.79,20.8,20.61,20.7,95200.0,16.3253,16.3331,16.1839,16.2546,95200.0
2006-05-22 10:30:00,20.7,20.75,20.67,20.68,381000.0,16.2546,16.2938,16.231,16.2389,381000.0
2006-05-22 11:00:00,20.68,20.75,20.68,20.7,366400.0,16.2389,16.2938,16.2389,16.2546,366400.0
2006-05-22 11:30:00,20.71,20.75,20.55,20.71,172400.0,16.2624,16.2938,16.1368,16.2624,172400.0
2006-05-22 12:00:00,20.7,20.71,20.65,20.66,199000.0,16.2546,16.2624,16.2153,16.2232,199000.0
2006-05-22 12:30:00,20.66,20.7,20.63,20.68,135800.0,16.2232,16.2546,16.1996,16.2389,135800.0
2006-05-22 13:00:00,20.67,20.7,20.66,20.7,167800.0,16.231,16.2546,16.2232,16.2546,167800.0
2006-05-22 13:30:00,20.7,20.7,20.66,20.66,194400.0,16.2546,16.2546,16.2232,16.2232,194400.0
2006-05-22 14:00:00,20.66,20.69,20.59,20.67,483400.0,16.2232,16.2467,16.1682,16.231,483400.0
2006-05-22 14:30:00,20.66,20.66,20.6,20.65,272000.0,16.2232,16.2232,16.1761,16.2153,272000.0
2006-05-22 15:00:00,20.65,20.67,20.63,20.66,173600.0,16.2153,16.231,16.1996,16.2232,173600.0
2006-05-22 15:30:00,20.67,20.68,20.61,20.67,344000.0,16.231,16.2389,16.1839,16.231,344000.0
2006-05-23 09:30:00,20.73,20.75,20.65,20.7,282000.0,16.2781,16.2938,16.2153,16.2546,282000.0
2006-05-23 10:00:00,20.71,20.74,20.64,20.69,218800.0,16.2624,16.286,16.2075,16.2467,218800.0
2006-05-23 10:30:00,20.68,20.71,20.66,20.68,189000.0,16.2389,16.2624,16.2232,16.2389,189000.0
2006-05-23 11:00:00,20.67,20.68,20.6,20.66,131800.0,16.231,16.2389,16.1761,16.2232,131800.0
2006-05-23 11:30:00,20.66,20.7,20.63,20.68,202200.0,16.2232,16.2546,16.1996,16.2389,202200.0
2006-05-23 12:00:00,20.68,20.68,20.63,20.64,134200.0,16.2389,16.2389,16.1996,16.2075,134200.0
2006-05-23 12:30:00,20.64,20.65,20.54,20.56,159400.0,16.2075,16.2153,16.1289,16.1446,159400.0
2006-05-23 13:00:00,20.54,20.6,20.54,20.57,93400.0,16.1289,16.1761,16.1289,16.1525,93400.0
2006-05-23 13:30:00,20.57,20.59,20.5,20.5,88600.0,16.1525,16.1682,16.0975,16.0975,88600.0
2006-05-23 14:00:00,20.5,20.52,20.42,20.46,146800.0,16.0975,16.1132,16.0347,16.0661,146800.0
2006-05-23 14:30:00,20.46,20.48,20.36,20.39,183200.0,16.0661,16.0818,15.9876,16.0112,183200.0
2006-05-23 15:00:00,20.39,20.47,20.39,20.46,317000.0,16.0112,16.074,16.0112,16.0661,317000.0
2006-05-23 15:30:00,20.46,20.49,20.38,20.42,550200.0,16.0661,16.0897,16.0033,16.0347,550200.0
2006-05-24 09:30:00,20.33,20.48,20.27,20.41,166800.0,15.964,16.0818,15.9169,16.0269,166800.0
2006-05-24 10:00:00,20.43,20.55,20.41,20.48,392000.0,16.0426,16.1368,16.0269,16.0818,392000.0
2006-05-24 10:30:00,20.47,20.5,20.42,20.45,132600.0,16.074,16.0975,16.0347,16.0583,132600.0
2006-05-24 11:00:00,20.43,20.46,20.38,20.42,136000.0,16.0426,16.0661,16.0033,16.0347,136000.0
2006-05-24 11:30:00,20.42,20.44,20.34,20.4,200400.0,16.0347,16.0504,15.9719,16.019,200400.0
2006-05-24 12:00:00,20.4,20.41,20.38,20.38,102400.0,16.019,16.0269,16.0033,16.0033,102400.0
2006-05-24 12:30:00,20.38,20.42,20.34,20.37,130000.0,16.0033,16.0347,15.9719,15.9955,130000.0
2006-05-24 13:00:00,20.36,20.43,20.34,20.35,419000.0,15.9876,16.0426,15.9719,15.9797,419000.0
2006-05-24 13:30:00,20.35,20.4,20.3,20.36,209400.0,15.9797,16.019,15.9405,15.9876,209400.0
2006-05-24 14:00:00,20.36,20.4,20.33,20.35,323800.0,15.9876,16.019,15.964,15.9797,323800.0
2006-05-24 14:30:00,20.35,20.42,20.34,20.38,335200.0,15.9797,16.0347,15.9719,16.0033,335200.0
2006-05-24 15:00:00,20.39,20.42,20.33,20.37,152200.0,16.0112,16.0347,15.964,15.9955,152200.0
2006-05-24 15:30:00,20.38,20.41,20.36,20.38,407200.0,16.0033,16.0269,15.9876,16.0033,407200.0
2006-05-25 09:30:00,20.55,20.56,20.4,20.45,288400.0,16.1368,16.1446,16.019,16.0583,288400.0
2006-05-25 10:00:00,20.45,20.48,20.42,20.44,220600.0,16.0583,16.0818,16.0347,16.0504,220600.0
2006-05-25 10:30:00,20.45,20.45,20.41,20.45,147800.0,16.0583,16.0583,16.0269,16.0583,147800.0
2006-05-25 11:00:00,20.44,20.45,20.41,20.43,92600.0,16.0504,16.0583,16.0269,16.0426,92600.0
2006-05-25 11:30:00,20.43,20.48,20.42,20.48,123600.0,16.0426,16.0818,16.0347,16.0818,123600.0
2006-05-25 12:00:00,20.48,20.49,20.43,20.45,106400.0,16.0818,16.0897,16.0426,16.0583,106400.0
2006-05-25 12:30:00,20.45,20.47,20.43,20.43,178400.0,16.0583,16.074,16.0426,16.0426,178400.0
2006-05-25 13:00:00,20.43,20.45,20.41,20.42,72200.0,16.0426,16.0583,16.0269,16.0347,72200.0
2006-05-25 13:30:00,20.42,20.46,20.39,20.41,81000.0,16.0347,16.0661,16.0112,16.0269,81000.0
2006-05-25 14:00:00,20.41,20.46,20.41,20.43,59600.0,16.0269,16.0661,16.0269,16.0426,59600.0
2006-05-25 14:30:00,20.44,20.48,20.42,20.43,122800.0,16.0504,16.0818,16.0347,16.0426,122800.0
2006-05-25 15:00:00,20.44,20.45,20.41,20.42,93600.0,16.0504,16.0583,16.0269,16.0347,93600.0
2006-05-25 15:30:00,20.41,20.45,20.39,20.43,362200.0,16.0269,16.0583,16.0112,16.0426,362200.0
2006-05-26 09:30:00,20.39,20.48,20.36,20.48,226400.0,16.0112,16.0818,15.9876,16.0818,226400.0
2006-05-26 10:00:00,20.48,20.52,20.44,20.45,121200.0,16.0818,16.1132,16.0504,16.0583,121200.0
2006-05-26 10:30:00,20.45,20.46,20.41,20.45,190800.0,16.0583,16.0661,16.0269,16.0583,190800.0
2006-05-26 11:00:00,20.46,20.47,20.43,20.43,134600.0,16.0661,16.074,16.0426,16.0426,134600.0
2006-05-26 11:30:00,20.44,20.48,20.43,20.46,107600.0,16.0504,16.0818,16.0426,16.0661,107600.0
2006-05-26 12:00:00,20.48,20.52,20.46,20.5,65800.0,16.0818,16.1132,16.0661,16.0975,65800.0
2006-05-26 12:30:00,20.5,20.52,20.49,20.5,138800.0,16.0975,16.1132,16.0897,16.0975,138800.0
2006-05-26 13:00:00,20.5,20.56,20.5,20.55,70600.0,16.0975,16.1446,16.0975,16.1368,70600.0
2006-05-26 13:30:00,20.55,20.56,20.52,20.53,42000.0,16.1368,16.1446,16.1132,16.1211,42000.0
2006-05-26 14:00:00,20.53,20.59,20.53,20.57,87200.0,16.1211,16.1682,16.1211,16.1525,87200.0
2006-05-26 14:30:00,20.58,20.59,20.56,20.57,69600.0,16.1604,16.1682,16.1446,16.1525,69600.0
2006-05-26 15:00:00,20.58,20.66,20.58,20.66,157200.0,16.1604,16.2232,16.1604,16.2232,157200.0
2006-05-26 15:30:00,20.66,20.71,20.65,20.67,239200.0,16.2232,16.2624,16.2153,16.231,239200.0
2006-05-30 09:30:00,20.55,20.59,20.45,20.49,122600.0,16.1368,16.1682,16.0583,16.0897,122600.0
2006-05-30 10:00:00,20.49,20.49,20.37,20.37,121000.0,16.0897,16.0897,15.9955,15.9955,121000.0
2006-05-30 10:30:00,20.38,20.46,20.35,20.41,108400.0,16.0033,16.0661,15.9797,16.0269,108400.0
2006-05-30 11:00:00,20.4,20.43,20.33,20.33,139000.0,16.019,16.0426,15.964,15.964,139000.0
2006-05-30 11:30:00,20.33,20.36,20.3,20.35,110200.0,15.964,15.9876,15.9405,15.9797,110200.0
2006-05-30 12:00:00,20.35,20.35,20.28,20.31,61800.0,15.9797,15.9797,15.9248,15.9483,61800.0
2006-05-30 12:30:00,20.31,20.34,20.27,20.27,67000.0,15.9483,15.9719,15.9169,15.9169,67000.0
2006-05-30 13:00:00,20.27,20.35,20.22,20.31,91800.0,15.9169,15.9797,15.8777,15.9483,91800.0
2006-05-30 13:30:00,20.31,20.35,20.27,20.35,67800.0,15.9483,15.9797,15.9169,15.9797,67800.0
2006-05-30 14:00:00,20.35,20.43,20.35,20.38,127400.0,15.9797,16.0426,15.9797,16.0033,127400.0
2006-05-30 14:30:00,20.38,20.41,20.38,20.39,107000.0,16.0033,16.0269,16.0033,16.0112,107000.0
2006-05-30 15:00:00,20.39,20.41,20.36,20.39,192600.0,16.0112,16.0269,15.9876,16.0112,192600.0
2006-05-30 15:30:00,20.38,20.39,20.29,20.3,300000.0,16.0033,16.0112,15.9326,15.9405,300000.0
2006-05-31 09:30:00,20.35,20.42,20.2,20.4,181200.0,15.9797,16.0347,15.862,16.019,181200.0
2006-05-31 10:00:00,20.37,20.4,20.28,20.38,76400.0,15.9955,16.019,15.9248,16.0033,76400.0
2006-05-31 10:30:00,20.38,20.47,20.38,20.45,75200.0,16.0033,16.074,16.0033,16.0583,75200.0
2006-05-31 11:00:00,20.45,20.48,20.45,20.48,124600.0,16.0583,16.0818,16.0583,16.0818,124600.0
2006-05-31 11:30:00,20.48,20.49,20.45,20.45,123000.0,16.0818,16.0897,16.0583,16.0583,123000.0
2006-05-31 12:00:00,20.45,20.47,20.42,20.45,106000.0,16.0583,16.074,16.0347,16.0583,106000.0
2006-05-31 12:30:00,20.43,20.47,20.43,20.47,51800.0,16.0426,16.074,16.0426,16.074,51800.0
2006-05-31 13:00:00,20.47,20.48,20.44,20.45,75200.0,16.074,16.0818,16.0504,16.0583,75200.0
2006-05-31 13:30:00,20.46,20.49,20.41,20.43,160000.0,16.0661,16.0897,16.0269,16.0426,160000.0
2006-05-31 14:00:00,20.43,20.48,20.43,20.47,281600.0,16.0426,16.0818,16.0426,16.074,281600.0
2006-05-31 14:30:00,20.47,20.5,20.45,20.47,261200.0,16.074,16.0975,16.0583,16.074,261200.0
2006-05-31 15:00:00,20.47,20.5,20.41,20.49,246600.0,16.074,16.0975,16.0269,16.0897,246600.0
2006-05-31 15:30:00,20.48,20.52,20.43,20.47,384200.0,16.0818,16.1132,16.0426,16.074,384200.0
2006-06-01 09:30:00,20.5,20.76,20.44,20.52,238000.0,16.0975,16.3017,16.0504,16.1132,238000.0
2006-06-01 10:00:00,20.55,20.57,20.48,20.49,363200.0,16.1368,16.1525,16.0818,16.0897,363200.0
2006-06-01 10:30:00,20.5,20.53,20.45,20.47,423400.0,16.0975,16.1211,16.0583,16.074,423400.0
2006-06-01 11:00:00,20.48,20.48,20.41,20.46,222200.0,16.0818,16.0818,16.0269,16.0661,222200.0
2006-06-01 11:30:00,20.46,20.48,20.43,20.45,140600.0,16.0661,16.0818,16.0426,16.0583,140600.0
2006-06-01 12:00:00,20.45,20.45,20.36,20.43,138000.0,16.0583,16.0583,15.9876,16.0426,138000.0
2006-06-01 12:30:00,20.43,20.45,20.4,20.4,188400.0,16.0426,16.0583,16.019,16.019,188400.0
2006-06-01 13:00:00,20.4,20.4,20.36,20.38,170000.0,16.019,16.019,15.9876,16.0033,170000.0
2006-06-01 13:30:00,20.38,20.4,20.36,20.39,83200.0,16.0033,16.019,15.9876,16.0112,83200.0
2006-06-01 14:00:00,20.39,20.4,20.32,20.32,164600.0,16.0112,16.019,15.9562,15.9562,164600.0
2006-06-01 14:30:00,20.32,20.4,20.32,20.38,165400.0,15.9562,16.019,15.9562,16.0033,165400.0
2006-06-01 15:00:00,20.38,20.39,20.36,20.38,270200.0,16.0033,16.0112,15.9876,16.0033,270200.0
2006-06-01 15:30:00,20.38,20.44,20.37,20.44,427400.0,16.0033,16.0504,15.9955,16.0504,427400.0
2006-06-02 09:30:00,20.42,20.59,20.23,20.24,262600.0,16.0347,16.1682,15.8855,15.8934,262600.0
2006-06-02 10:00:00,20.25,20.3,20.09,20.13,362200.0,15.9012,15.9405,15.7756,15.807,362200.0
2006-06-02 10:30:00,20.11,20.15,19.91,19.94,538400.0,15.7913,15.8227,15.6342,15.6578,538400.0
2006-06-02 11:00:00,19.95,20.1,19.94,20.06,241800.0,15.6656,15.7834,15.6578,15.752,241800.0
2006-06-02 11:30:00,20.07,20.14,19.97,20.0,153800.0,15.7599,15.8148,15.6814,15.7049,153800.0
2006-06-02 12:00:00,20.0,20.04,19.99,20.03,83400.0,15.7049,15.7363,15.6971,15.7285,83400.0
2006-06-02 12:30:00,20.03,20.05,20.02,20.04,182000.0,15.7285,15.7442,15.7206,15.7363,182000.0
2006-06-02 13:00:00,20.04,20.08,20.03,20.07,161000.0,15.7363,15.7677,15.7285,15.7599,161000.0
2006-06-02 13:30:00,20.07,20.11,20.05,20.1,141000.0,15.7599,15.7913,15.7442,15.7834,141000.0
2006-06-02 14:00:00,20.1,20.13,20.09,20.11,121200.0,15.7834,15.807,15.7756,15.7913,121200.0
2006-06-02 14:30:00,20.11,20.15,20.11,20.14,272400.0,15.7913,15.8227,15.7913,15.8148,272400.0
2006-06-02 15:00:00,20.14,20.14,20.08,20.11,467600.0,15.8148,15.8148,15.7677,15.7913,467600.0
2006-06-02 15:30:00,20.11,20.14,20.05,20.09,371600.0,15.7913,15.8148,15.7442,15.7756,371600.0
2006-06-05 09:30:00,20.11,20.24,20.09,20.13,202400.0,15.7913,15.8934,15.7756,15.807,202400.0
2006-06-05 10:00:00,20.13,20.13,20.02,20.03,129200.0,15.807,15.807,15.7206,15.7285,129200.0
2006-06-05 10:30:00,20.02,20.04,19.98,20.0,117400.0,15.7206,15.7363,15.6892,15.7049,117400.0
2006-06-05 11:00:00,19.99,20.01,19.93,19.93,183400.0,15.6971,15.7128,15.6499,15.6499,183400.0
2006-06-05 11:30:00,19.93,19.93,19.84,19.84,132200.0,15.6499,15.6499,15.5793,15.5793,132200.0
2006-06-05 12:00:00,19.85,19.95,19.84,19.95,63200.0,15.5871,15.6656,15.5793,15.6656,63200.0
2006-06-05 12:30:00,19.95,20.0,19.95,19.98,58200.0,15.6656,15.7049,15.6656,15.6892,58200.0
2006-06-05 13:00:00,19.97,19.98,19.89,19.9,39800.0,15.6814,15.6892,15.6185,15.6264,39800.0
2006-06-05 13:30:00,19.92,19.95,19.91,19.93,34800.0,15.6421,15.6656,15.6342,15.6499,34800.0
2006-06-05 14:00:00,19.93,19.93,19.76,19.81,102400.0,15.6499,15.6499,15.5165,15.5557,102400.0
2006-06-05 14:30:00,19.81,19.85,19.67,19.79,276200.0,15.5557,15.5871,15.4458,15.54,276200.0
2006-06-05 15:00:00,19.78,19.85,19.71,19.77,250600.0,15.5322,15.5871,15.4772,15.5243,250600.0
2006-06-05 15:30:00,19.77,19.84,19.74,19.76,285800.0,15.5243,15.5793,15.5007,15.5165,285800.0
2006-06-06 09:30:00,19.8,19.9,19.8,19.88,137400.0,15.5479,15.6264,15.5479,15.6107,137400.0
2006-06-06 10:00:00,19.88,19.97,19.85,19.97,171400.0,15.6107,15.6814,15.5871,15.6814,171400.0
2006-06-06 10:30:00,19.96,20.04,19.73,19.77,292400.0,15.6735,15.7363,15.4929,15.5243,292400.0
2006-06-06 11:00:00,19.75,19.78,19.69,19.74,182600.0,15.5086,15.5322,15.4615,15.5007,182600.0
2006-06-06 11:30:00,19.74,19.77,19.68,19.75,67800.0,15.5007,15.5243,15.4536,15.5086,67800.0
2006-06-06 12:00:00,19.75,19.75,19.68,19.71,66600.0,15.5086,15.5086,15.4536,15.4772,66600.0
2006-06-06 12:30:00,19.72,19.8,19.71,19.75,123800.0,15.485,15.5479,15.4772,15.5086,123800.0
2006-06-06 13:00:00,19.75,19.79,19.72,19.73,99200.0,15.5086,15.54,15.485,15.4929,99200.0
2006-06-06 13:30:00,19.74,19.78,19.64,19.76,77600.0,15.5007,15.5322,15.4222,15.5165,77600.0
2006-06-06 14:00:00,19.77,19.79,19.7,19.77,128200.0,15.5243,15.54,15.4693,15.5243,128200.0
2006-06-06 14:30:00,19.79,19.79,19.73,19.75,92200.0,15.54,15.54,15.4929,15.5086,92200.0
2006-06-06 15:00:00,19.76,19.8,19.72,19.75,117800.0,15.5165,15.5479,15.485,15.5086,117800.0
2006-06-06 15:30:00,19.75,19.81,19.71,19.75,377600.0,15.5086,15.5557,15.4772,15.5086,377600.0
2006-06-07 09:30:00,19.78,19.93,19.75,19.86,321800.0,15.5322,15.6499,15.5086,15.595,321800.0
2006-06-07 10:00:00,19.86,19.98,19.86,19.94,192000.0,15.595,15.6892,15.595,15.6578,192000.0
2006-06-07 10:30:00,19.93,19.98,19.84,19.89,570400.0,15.6499,15.6892,15.5793,15.6185,570400.0
2006-06-07 11:00:00,19.89,19.89,19.79,19.81,251000.0,15.6185,15.6185,15.54,15.5557,251000.0
2006-06-07 11:30:00,19.81,19.89,19.81,19.85,146600.0,15.5557,15.6185,15.5557,15.5871,146600.0
2006-06-07 12:00:00,19.85,19.85,19.79,19.81,222600.0,15.5871,15.5871,15.54,15.5557,222600.0
2006-06-07 12:30:00,19.82,19.84,19.74,19.83,144800.0,15.5636,15.5793,15.5007,15.5714,144800.0
2006-06-07 13:00:00,19.83,19.86,19.78,19.86,133200.0,15.5714,15.595,15.5322,15.595,133200.0
2006-06-07 13:30:00,19.85,19.85,19.75,19.8,145400.0,15.5871,15.5871,15.5086,15.5479,145400.0
2006-06-07 14:00:00,19.79,19.81,19.73,19.79,95800.0,15.54,15.5557,15.4929,15.54,95800.0
2006-06-07 14:30:00,19.8,19.81,19.72,19.75,210600.0,15.5479,15.5557,15.485,15.5086,210600.0
2006-06-07 15:00:00,19.75,19.78,19.71,19.71,225200.0,15.5086,15.5322,15.4772,15.4772,225200.0
2006-06-07 15:30:00,19.71,19.77,19.67,19.69,199800.0,15.4772,15.5243,15.4458,15.4615,199800.0
2006-06-08 09:30:00,19.61,19.68,19.44,19.52,360800.0,15.3987,15.4536,15.2652,15.328,360800.0
2006-06-08 10:00:00,19.52,19.64,19.5,19.6,186000.0,15.328,15.4222,15.3123,15.3908,186000.0
2006-06-08 10:30:00,19.59,19.63,19.56,19.61,197200.0,15.383,15.4144,15.3594,15.3987,197200.0
2006-06-08 11:00:00,19.61,19.62,19.41,19.45,381000.0,15.3987,15.4065,15.2416,15.273,381000.0
2006-06-08 11:30:00,19.45,19.45,19.35,19.43,253200.0,15.273,15.273,15.1945,15.2573,253200.0
2006-06-08 12:00:00,19.43,19.49,19.41,19.42,199800.0,15.2573,15.3044,15.2416,15.2495,199800.0
2006-06-08 12:30:00,19.42,19.46,19.36,19.43,124000.0,15.2495,15.2809,15.2024,15.2573,124000.0
2006-06-08 13:00:00,19.42,19.42,19.32,19.33,241800.0,15.2495,15.2495,15.1709,15.1788,241800.0
2006-06-08 13:30:00,19.35,19.44,19.34,19.43,209200.0,15.1945,15.2652,15.1867,15.2573,209200.0
2006-06-08 14:00:00,19.43,19.5,19.41,19.46,518400.0,15.2573,15.3123,15.2416,15.2809,518400.0
2006-06-08 14:30:00,19.46,19.5,19.42,19.43,134600.0,15.2809,15.3123,15.2495,15.2573,134600.0
2006-06-08 15:00:00,19.43,19.53,19.43,19.52,504600.0,15.2573,15.3358,15.2573,15.328,504600.0
2006-06-08 15:30:00,19.52,19.58,19.51,19.55,566800.0,15.328,15.3751,15.3201,15.3516,566800.0
2006-06-09 09:30:00,19.59,19.8,19.59,19.79,223200.0,15.383,15.5479,15.383,15.54,223200.0
2006-06-09 10:00:00,19.79,19.79,19.68,19.73,125800.0,15.54,15.54,15.4536,15.4929,125800.0
2006-06-09 10:30:00,19.73,19.73,19.65,19.68,119400.0,15.4929,15.4929,15.4301,15.4536,119400.0
2006-06-09 11:00:00,19.68,19.74,19.68,19.72,98600.0,15.4536,15.5007,15.4536,15.485,98600.0
2006-06-09 11:30:00,19.72,19.73,19.49,19.54,271200.0,15.485,15.4929,15.3044,15.3437,271200.0
2006-06-09 12:00:00,19.55,19.6,19.5,19.52,74200.0,15.3516,15.3908,15.3123,15.328,74200.0
2006-06-09 12:30:00,19.51,19.53,19.45,19.48,70600.0,15.3201,15.3358,15.273,15.2966,70600.0
2006-06-09 13:00:00,19.49,19.51,19.43,19.5,88800.0,15.3044,15.3201,15.2573,15.3123,88800.0
2006-06-09 13:30:00,19.5,19.53,19.45,19.5,54400.0,15.3123,15.3358,15.273,15.3123,54400.0
2006-06-09 14:00:00,19.5,19.6,19.48,19.57,120200.0,15.3123,15.3908,15.2966,15.3673,120200.0
2006-06-09 14:30:00,19.57,19.59,19.53,19.54,95000.0,15.3673,15.383,15.3358,15.3437,95000.0
2006-06-09 15:00:00,19.54,19.54,19.44,19.52,107400.0,15.3437,15.3437,15.2652,15.328,107400.0
2006-06-09 15:30:00,19.52,19.52,19.44,19.46,239400.0,15.328,15.328,15.2652,15.2809,239400.0
2006-06-12 09:30:00,19.56,19.56,19.35,19.35,153800.0,15.3594,15.3594,15.1945,15.1945,153800.0
2006-06-12 10:00:00,19.34,19.37,19.25,19.36,151600.0,15.1867,15.2102,15.116,15.2024,151600.0
2006-06-12 10:30:00,19.36,19.43,19.34,19.36,103000.0,15.2024,15.2573,15.1867,15.2024,103000.0
2006-06-12 11:00:00,19.35,19.42,19.3,19.36,103000.0,15.1945,15.2495,15.1552,15.2024,103000.0
2006-06-12 11:30:00,19.37,19.47,19.36,19.46,237200.0,15.2102,15.2887,15.2024,15.2809,237200.0
2006-06-12 12:00:00,19.46,19.47,19.38,19.38,64400.0,15.2809,15.2887,15.2181,15.2181,64400.0
2006-06-12 12:30:00,19.38,19.41,19.33,19.36,36800.0,15.2181,15.2416,15.1788,15.2024,36800.0
2006-06-12 13:00:00,19.36,19.41,19.32,19.4,43200.0,15.2024,15.2416,15.1709,15.2338,43200.0
2006-06-12 13:30:00,19.39,19.42,19.36,19.38,51200.0,15.2259,15.2495,15.2024,15.2181,51200.0
2006-06-12 14:00:00,19.38,19.39,19.28,19.34,71600.0,15.2181,15.2259,15.1395,15.1867,71600.0
2006-06-12 14:30:00,19.34,19.35,19.25,19.3,107200.0,15.1867,15.1945,15.116,15.1552,107200.0
2006-06-12 15:00:00,19.3,19.3,19.18,19.19,113200.0,15.1552,15.1552,15.061,15.0689,113200.0
2006-06-12 15:30:00,19.18,19.19,19.1,19.1,379000.0,15.061,15.0689,14.9982,14.9982,379000.0
2006-06-13 09:30:00,19.04,19.4,19.0,19.38,135000.0,14.9511,15.2338,14.9197,15.2181,135000.0
2006-06-13 10:00:00,19.38,19.38,19.15,19.27,88400.0,15.2181,15.2181,15.0375,15.1317,88400.0
2006-06-13 10:30:00,19.27,19.27,19.15,19.24,149200.0,15.1317,15.1317,15.0375,15.1081,149200.0
2006-06-13 11:00:00,19.24,19.41,19.22,19.39,167800.0,15.1081,15.2416,15.0924,15.2259,167800.0
2006-06-13 11:30:00,19.39,19.5,19.35,19.49,236200.0,15.2259,15.3123,15.1945,15.3044,236200.0
2006-06-13 12:00:00,19.49,19.5,19.4,19.41,191800.0,15.3044,15.3123,15.2338,15.2416,191800.0
2006-06-13 12:30:00,19.42,19.49,19.41,19.47,99000.0,15.2495,15.3044,15.2416,15.2887,99000.0
2006-06-13 13:00:00,19.47,19.48,19.39,19.43,117400.0,15.2887,15.2966,15.2259,15.2573,117400.0
2006-06-13 13:30:00,19.43,19.56,19.41,19.51,156600.0,15.2573,15.3594,15.2416,15.3201,156600.0
2006-06-13 14:00:00,19.52,19.52,19.41,19.5,231800.0,15.328,15.328,15.2416,15.3123,231800.0
2006-06-13 14:30:00,19.5,19.5,19.35,19.41,167600.0,15.3123,15.3123,15.1945,15.2416,167600.0
2006-06-13 15:00:00,19.41,19.45,19.3,19.44,202000.0,15.2416,15.273,15.1552,15.2652,202000.0
2006-06-13 15:30:00,19.43,19.43,19.25,19.27,396600.0,15.2573,15.2573,15.116,15.1317,396600.0
2006-06-14 09:30:00,19.28,19.41,19.12,19.27,134000.0,15.1395,15.2416,15.0139,15.1317,134000.0
2006-06-14 10:00:00,19.26,19.29,19.19,19.25,143800.0,15.1238,15.1474,15.0689,15.116,143800.0
2006-06-14 10:30:00,19.24,19.29,19.22,19.24,150200.0,15.1081,15.1474,15.0924,15.1081,150200.0
2006-06-14 11:00:00,19.23,19.24,19.13,19.14,127000.0,15.1003,15.1081,15.0217,15.0296,127000.0
2006-06-14 11:30:00,19.14,19.18,19.08,19.09,139600.0,15.0296,15.061,14.9825,14.9903,139600.0
2006-06-14 12:00:00,19.09,19.18,19.08,19.14,78800.0,14.9903,15.061,14.9825,15.0296,78800.0
2006-06-14 12:30:00,19.14,19.24,19.13,19.21,83000.0,15.0296,15.1081,15.0217,15.0846,83000.0
2006-06-14 13:00:00,19.2,19.21,19.1,19.11,83000.0,15.0767,15.0846,14.9982,15.006,83000.0
2006-06-14 13:30:00,19.12,19.18,19.07,19.18,164400.0,15.0139,15.061,14.9746,15.061,164400.0
2006-06-14 14:00:00,19.18,19.23,19.16,19.2,171200.0,15.061,15.1003,15.0453,15.0767,171200.0
2006-06-14 14:30:00,19.19,19.25,19.16,19.23,134000.0,15.0689,15.116,15.0453,15.1003,134000.0
2006-06-14 15:00:00,19.23,19.25,19.2,19.23,108800.0,15.1003,15.116,15.0767,15.1003,108800.0
2006-06-14 15:30:00,19.23,19.29,19.23,19.27,168200.0,15.1003,15.1474,15.1003,15.1317,168200.0
2006-06-15 09:30:00,19.29,19.41,19.25,19.4,106600.0,15.1474,15.2416,15.116,15.2338,106600.0
2006-06-15 10:00:00,19.39,19.48,19.37,19.39,94800.0,15.2259,15.2966,15.2102,15.2259,94800.0
2006-06-15 10:30:00,19.4,19.42,19.33,19.35,112800.0,15.2338,15.2495,15.1788,15.1945,112800.0
2006-06-15 11:00:00,19.35,19.35,19.22,19.22,96600.0,15.1945,15.1945,15.0924,15.0924,96600.0
2006-06-15 11:30:00,19.22,19.24,19.18,19.19,182400.0,15.0924,15.1081,15.061,15.0689,182400.0
2006-06-15 12:00:00,19.18,19.18,19.11,19.12,113200.0,15.061,15.061,15.006,15.0139,113200.0
2006-06-15 12:30:00,19.13,19.14,19.07,19.07,230000.0,15.0217,15.0296,14.9746,14.9746,230000.0
2006-06-15 13:00:00,19.07,19.08,18.99,19.0,167600.0,14.9746,14.9825,14.9118,14.9197,167600.0
2006-06-15 13:30:00,18.99,19.09,18.96,19.03,180000.0,14.9118,14.9903,14.8883,14.9432,180000.0
2006-06-15 14:00:00,19.04,19.23,19.04,19.23,312000.0,14.9511,15.1003,14.9511,15.1003,312000.0
2006-06-15 14:30:00,19.23,19.29,19.2,19.21,176600.0,15.1003,15.1474,15.0767,15.0846,176600.0
2006-06-15 15:00:00,19.21,19.3,19.18,19.27,135800.0,15.0846,15.1552,15.061,15.1317,135800.0
2006-06-15 15:30:00,19.27,19.41,19.26,19.29,278000.0,15.1317,15.2416,15.1238,15.1474,278000.0
2006-06-16 09:30:00,19.22,19.49,19.22,19.41,236600.0,15.0924,15.3044,15.0924,15.2416,236600.0
2006-06-16 10:00:00,19.41,19.44,19.3,19.39,59400.0,15.2416,15.2652,15.1552,15.2259,59400.0
2006-06-16 10:30:00,19.38,19.4,19.32,19.38,67400.0,15.2181,15.2338,15.1709,15.2181,67400.0
2006-06-16 11:00:00,19.39,19.42,19.28,19.29,91600.0,15.2259,15.2495,15.1395,15.1474,91600.0
2006-06-16 11:30:00,19.29,19.34,19.29,19.31,105400.0,15.1474,15.1867,15.1474,15.1631,105400.0
2006-06-16 12:00:00,19.31,19.35,19.23,19.25,40400.0,15.1631,15.1945,15.1003,15.116,40400.0
2006-06-16 12:30:00,19.25,19.26,19.21,19.25,31200.0,15.116,15.1238,15.0846,15.116,31200.0
2006-06-16 13:00:00,19.25,19.27,19.24,19.25,20400.0,15.116,15.1317,15.1081,15.116,20400.0
2006-06-16 13:30:00,19.24,19.25,19.2,19.22,46000.0,15.1081,15.116,15.0767,15.0924,46000.0
2006-06-16 14:00:00,19.22,19.25,19.18,19.18,47800.0,15.0924,15.116,15.061,15.061,47800.0
2006-06-16 14:30:00,19.2,19.23,19.17,19.21,46400.0,15.0767,15.1003,15.0532,15.0846,46400.0
2006-06-16 15:00:00,19.22,19.3,19.21,19.3,75600.0,15.0924,15.1552,15.0846,15.1552,75600.0
2006-06-16 15:30:00,19.3,19.31,19.17,19.18,162600.0,15.1552,15.1631,15.0532,15.061,162600.0
2006-06-19 09:30:00,19.33,19.38,19.25,19.28,155200.0,15.1788,15.2181,15.116,15.1395,155200.0
2006-06-19 10:00:00,19.28,19.3,19.12,19.24,262000.0,15.1395,15.1552,15.0139,15.1081,262000.0
2006-06-19 10:30:00,19.25,19.35,19.22,19.35,120200.0,15.116,15.1945,15.0924,15.1945,120200.0
2006-06-19 11:00:00,19.34,19.42,19.32,19.4,117200.0,15.1867,15.2495,15.1709,15.2338,117200.0
2006-06-19 11:30:00,19.39,19.49,19.39,19.48,129600.0,15.2259,15.3044,15.2259,15.2966,129600.0
2006-06-19 12:00:00,19.48,19.5,19.41,19.43,111800.0,15.2966,15.3123,15.2416,15.2573,111800.0
2006-06-19 12:30:00,19.43,19.47,19.4,19.46,112800.0,15.2573,15.2887,15.2338,15.2809,112800.0
2006-06-19 13:00:00,19.45,19.47,19.35,19.37,114600.0,15.273,15.2887,15.1945,15.2102,114600.0
2006-06-19 13:30:00,19.36,19.38,19.29,19.35,102200.0,15.2024,15.2181,15.1474,15.1945,102200.0
2006-06-19 14:00:00,19.35,19.43,19.35,19.43,143800.0,15.1945,15.2573,15.1945,15.2573,143800.0
2006-06-19 14:30:00,19.43,19.48,19.4,19.43,199600.0,15.2573,15.2966,15.2338,15.2573,199600.0
2006-06-19 15:00:00,19.44,19.61,19.43,19.6,233600.0,15.2652,15.3987,15.2573,15.3908,233600.0
2006-06-19 15:30:00,19.6,19.64,19.54,19.6,537400.0,15.3908,15.4222,15.3437,15.3908,537400.0
2006-06-20 09:30:00,19.55,19.6,19.4,19.48,169600.0,15.3516,15.3908,15.2338,15.2966,169600.0
2006-06-20 10:00:00,19.48,19.52,19.31,19.43,123800.0,15.2966,15.328,15.1631,15.2573,123800.0
2006-06-20 10:30:00,19.43,19.47,19.41,19.43,92000.0,15.2573,15.2887,15.2416,15.2573,92000.0
2006-06-20 11:00:00,19.42,19.45,19.4,19.43,82800.0,15.2495,15.273,15.2338,15.2573,82800.0
2006-06-20 11:30:00,19.43,19.45,19.39,19.41,75200.0,15.2573,15.273,15.2259,15.2416,75200.0
2006-06-20 12:00:00,19.42,19.43,19.38,19.4,75000.0,15.2495,15.2573,15.2181,15.2338,75000.0
2006-06-20 12:30:00,19.41,19.41,19.36,19.38,73200.0,15.2416,15.2416,15.2024,15.2181,73200.0
2006-06-20 13:00:00,19.38,19.38,19.31,19.32,106400.0,15.2181,15.2181,15.1631,15.1709,106400.0
2006-06-20 13:30:00,19.33,19.36,19.31,19.34,278800.0,15.1788,15.2024,15.1631,15.1867,278800.0
2006-06-20 14:00:00,19.34,19.36,19.26,19.29,96000.0,15.1867,15.2024,15.1238,15.1474,96000.0
2006-06-20 14:30:00,19.29,19.41,19.29,19.38,98600.0,15.1474,15.2416,15.1474,15.2181,98600.0
2006-06-20 15:00:00,19.37,19.42,19.36,19.36,148800.0,15.2102,15.2495,15.2024,15.2024,148800.0
2006-06-20 15:30:00,19.35,19.35,19.28,19.33,227400.0,15.1945,15.1945,15.1395,15.1788,227400.0
2006-06-21 09:30:00,19.28,19.45,19.25,19.42,111400.0,15.1395,15.273,15.116,15.2495,111400.0
2006-06-21 10:00:00,19.43,19.5,19.37,19.39,83000.0,15.2573,15.3123,15.2102,15.2259,83000.0
2006-06-21 10:30:00,19.39,19.52,19.38,19.46,195000.0,15.2259,15.328,15.2181,15.2809,195000.0
2006-06-21 11:00:00,19.45,19.5,19.44,19.46,74000.0,15.273,15.3123,15.2652,15.2809,74000.0
2006-06-21 11:30:00,19.46,19.46,19.34,19.36,228000.0,15.2809,15.2809,15.1867,15.2024,228000.0
2006-06-21 12:00:00,19.36,19.4,19.28,19.3,112400.0,15.2024,15.2338,15.1395,15.1552,112400.0
2006-06-21 12:30:00,19.3,19.41,19.3,19.4,274200.0,15.1552,15.2416,15.1552,15.2338,274200.0
2006-06-21 13:00:00,19.41,19.42,19.38,19.39,40800.0,15.2416,15.2495,15.2181,15.2259,40800.0
2006-06-21 13:30:00,19.4,19.41,19.37,19.38,55000.0,15.2338,15.2416,15.2102,15.2181,55000.0
2006-06-21 14:00:00,19.38,19.39,19.36,19.36,96600.0,15.2181,15.2259,15.2024,15.2024,96600.0
2006-06-21 14:30:00,19.36,19.4,19.31,19.34,118600.0,15.2024,15.2338,15.1631,15.1867,118600.0
2006-06-21 15:00:00,19.35,19.35,19.32,19.32,122400.0,15.1945,15.1945,15.1709,15.1709,122400.0
2006-06-21 15:30:00,19.32,19.32,19.19,19.19,390200.0,15.1709,15.1709,15.0689,15.0689,390200.0
2006-06-22 09:30:00,19.2,19.23,19.08,19.18,234000.0,15.0767,15.1003,14.9825,15.061,234000.0
2006-06-22 10:00:00,19.19,19.2,19.13,19.15,206800.0,15.0689,15.0767,15.0217,15.0375,206800.0
2006-06-22 10:30:00,19.16,19.22,19.14,19.19,160400.0,15.0453,15.0924,15.0296,15.0689,160400.0
2006-06-22 11:00:00,19.19,19.21,19.06,19.13,214800.0,15.0689,15.0846,14.9668,15.0217,214800.0
2006-06-22 11:30:00,19.14,19.15,19.07,19.08,271400.0,15.0296,15.0375,14.9746,14.9825,271400.0
2006-06-22 12:00:00,19.08,19.08,19.01,19.03,117400.0,14.9825,14.9825,14.9275,14.9432,117400.0
2006-06-22 12:30:00,19.02,19.04,18.96,19.03,109200.0,14.9354,14.9511,14.8883,14.9432,109200.0
2006-06-22 13:00:00,19.03,19.06,19.0,19.0,102800.0,14.9432,14.9668,14.9197,14.9197,102800.0
2006-06-22 13:30:00,19.0,19.05,18.97,19.04,139600.0,14.9197,14.9589,14.8961,14.9511,139600.0
2006-06-22 14:00:00,19.04,19.06,18.98,18.99,219200.0,14.9511,14.9668,14.904,14.9118,219200.0
2006-06-22 14:30:00,19.0,19.02,18.97,18.97,149200.0,14.9197,14.9354,14.8961,14.8961,149200.0
2006-06-22 15:00:00,18.97,19.0,18.95,18.97,297600.0,14.8961,14.9197,14.8804,14.8961,297600.0
2006-06-22 15:30:00,18.97,19.0,18.95,18.98,462800.0,14.8961,14.9197,14.8804,14.904,462800.0
2006-06-23 09:30:00,19.02,19.13,18.96,19.09,227200.0,14.9354,15.0217,14.8883,14.9903,227200.0
2006-06-23 10:00:00,19.09,19.17,19.06,19.06,76600.0,14.9903,15.0532,14.9668,14.9668,76600.0
2006-06-23 10:30:00,19.07,19.18,19.05,19.16,56600.0,14.9746,15.061,14.9589,15.0453,56600.0
2006-06-23 11:00:00,19.16,19.21,19.11,19.19,72600.0,15.0453,15.0846,15.006,15.0689,72600.0
2006-06-23 11:30:00,19.2,19.25,19.18,19.24,89200.0,15.0767,15.116,15.061,15.1081,89200.0
2006-06-23 12:00:00,19.23,19.34,19.23,19.29,52800.0,15.1003,15.1867,15.1003,15.1474,52800.0
2006-06-23 12:30:00,19.3,19.31,19.22,19.24,47200.0,15.1552,15.1631,15.0924,15.1081,47200.0
2006-06-23 13:00:00,19.22,19.24,19.21,19.21,56800.0,15.0924,15.1081,15.0846,15.0846,56800.0
2006-06-23 13:30:00,19.21,19.22,19.16,19.18,62200.0,15.0846,15.0924,15.0453,15.061,62200.0
2006-06-23 14:00:00,19.17,19.17,19.14,19.16,64800.0,15.0532,15.0532,15.0296,15.0453,64800.0
2006-06-23 14:30:00,19.16,19.19,19.1,19.11,63200.0,15.0453,15.0689,14.9982,15.006,63200.0
2006-06-23 15:00:00,19.11,19.14,19.07,19.14,117000.0,15.006,15.0296,14.9746,15.0296,117000.0
2006-06-23 15:30:00,19.14,19.14,19.09,19.09,130800.0,15.0296,15.0296,14.9903,14.9903,130800.0
2006-06-26 09:30:00,19.11,19.25,19.11,19.14,54000.0,15.006,15.116,15.006,15.0296,54000.0
2006-06-26 10:00:00,19.14,19.14,19.08,19.12,58800.0,15.0296,15.0296,14.9825,15.0139,58800.0
2006-06-26 10:30:00,19.11,19.15,19.09,19.1,62800.0,15.006,15.0375,14.9903,14.9982,62800.0
2006-06-26 11:00:00,19.1,19.14,19.09,19.14,75000.0,14.9982,15.0296,14.9903,15.0296,75000.0
2006-06-26 11:30:00,19.13,19.15,19.07,19.08,60000.0,15.0217,15.0375,14.9746,14.9825,60000.0
2006-06-26 12:00:00,19.08,19.13,19.07,19.1,58800.0,14.9825,15.0217,14.9746,14.9982,58800.0
2006-06-26 12:30:00,19.1,19.11,19.09,19.09,43800.0,14.9982,15.006,14.9903,14.9903,43800.0
2006-06-26 13:00:00,19.1,19.11,19.07,19.09,85400.0,14.9982,15.006,14.9746,14.9903,85400.0
2006-06-26 13:30:00,19.09,19.1,19.07,19.1,41400.0,14.9903,14.9982,14.9746,14.9982,41400.0
2006-06-26 14:00:00,19.1,19.1,19.09,19.09,54800.0,14.9982,14.9982,14.9903,14.9903,54800.0
2006-06-26 14:30:00,19.09,19.11,19.05,19.05,65000.0,14.9903,15.006,14.9589,14.9589,65000.0
2006-06-26 15:00:00,19.06,19.06,19.01,19.03,114400.0,14.9668,14.9668,14.9275,14.9432,114400.0
2006-06-26 15:30:00,19.03,19.06,19.01,19.05,193200.0,14.9432,14.9668,14.9275,14.9589,193200.0
2006-06-27 09:30:00,19.03,19.04,18.95,19.02,62000.0,14.9432,14.9511,14.8804,14.9354,62000.0
2006-06-27 10:00:00,19.02,19.05,18.93,19.02,70800.0,14.9354,14.9589,14.8647,14.9354,70800.0
2006-06-27 10:30:00,19.02,19.04,19.0,19.02,64800.0,14.9354,14.9511,14.9197,14.9354,64800.0
2006-06-27 11:00:00,19.02,19.02,18.93,18.96,78200.0,14.9354,14.9354,14.8647,14.8883,78200.0
2006-06-27 11:30:00,18.96,19.04,18.96,19.03,99600.0,14.8883,14.9511,14.8883,14.9432,99600.0
2006-06-27 12:00:00,19.02,19.07,19.02,19.05,47600.0,14.9354,14.9746,14.9354,14.9589,47600.0
2006-06-27 12:30:00,19.05,19.05,18.95,18.97,65600.0,14.9589,14.9589,14.8804,14.8961,65600.0
2006-06-27 13:00:00,18.97,19.02,18.96,18.98,97200.0,14.8961,14.9354,14.8883,14.904,97200.0
2006-06-27 13:30:00,18.98,19.02,18.97,19.02,33600.0,14.904,14.9354,14.8961,14.9354,33600.0
2006-06-27 14:00:00,19.03,19.07,18.97,18.98,61000.0,14.9432,14.9746,14.8961,14.904,61000.0
2006-06-27 14:30:00,18.98,19.03,18.95,18.96,78000.0,14.904,14.9432,14.8804,14.8883,78000.0
2006-06-27 15:00:00,18.96,19.03,18.96,18.97,87200.0,14.8883,14.9432,14.8883,14.8961,87200.0
2006-06-27 15:30:00,18.96,18.98,18.88,18.93,89400.0,14.8883,14.904,14.8254,14.8647,89400.0
2006-06-28 09:30:00,18.93,18.98,18.78,18.79,95600.0,14.8647,14.904,14.7469,14.7548,95600.0
2006-06-28 10:00:00,18.8,18.88,18.8,18.85,76400.0,14.7626,14.8254,14.7626,14.8019,76400.0
2006-06-28 10:30:00,18.85,18.85,18.73,18.77,72000.0,14.8019,14.8019,14.7077,14.7391,72000.0
2006-06-28 11:00:00,18.75,18.8,18.71,18.72,64400.0,14.7234,14.7626,14.6919,14.6998,64400.0
2006-06-28 11:30:00,18.72,18.72,18.66,18.66,67400.0,14.6998,14.6998,14.6527,14.6527,67400.0
2006-06-28 12:00:00,18.66,18.71,18.66,18.7,48400.0,14.6527,14.6919,14.6527,14.6841,48400.0
2006-06-28 12:30:00,18.7,18.71,18.65,18.67,37000.0,14.6841,14.6919,14.6448,14.6605,37000.0
2006-06-28 13:00:00,18.67,18.72,18.66,18.71,50000.0,14.6605,14.6998,14.6527,14.6919,50000.0
2006-06-28 13:30:00,18.71,18.71,18.68,18.7,42800.0,14.6919,14.6919,14.6684,14.6841,42800.0
2006-06-28 14:00:00,18.7,18.74,18.69,18.73,66200.0,14.6841,14.7155,14.6762,14.7077,66200.0
2006-06-28 14:30:00,18.73,18.79,18.73,18.78,110200.0,14.7077,14.7548,14.7077,14.7469,110200.0
2006-06-28 15:00:00,18.77,18.79,18.72,18.73,73600.0,14.7391,14.7548,14.6998,14.7077,73600.0
2006-06-28 15:30:00,18.74,18.78,18.73,18.76,180200.0,14.7155,14.7469,14.7077,14.7312,180200.0
2006-06-29 09:30:00,18.86,19.04,18.86,19.03,112000.0,14.8097,14.9511,14.8097,14.9432,112000.0
2006-06-29 10:00:00,19.03,19.27,19.03,19.26,149800.0,14.9432,15.1317,14.9432,15.1238,149800.0
2006-06-29 10:30:00,19.27,19.4,19.21,19.36,192000.0,15.1317,15.2338,15.0846,15.2024,192000.0
2006-06-29 11:00:00,19.36,19.38,19.2,19.24,142200.0,15.2024,15.2181,15.0767,15.1081,142200.0
2006-06-29 11:30:00,19.24,19.28,19.21,19.21,91400.0,15.1081,15.1395,15.0846,15.0846,91400.0
2006-06-29 12:00:00,19.21,19.24,19.19,19.22,63600.0,15.0846,15.1081,15.0689,15.0924,63600.0
2006-06-29 12:30:00,19.22,19.22,19.14,19.17,53400.0,15.0924,15.0924,15.0296,15.0532,53400.0
2006-06-29 13:00:00,19.17,19.25,19.17,19.25,37600.0,15.0532,15.116,15.0532,15.116,37600.0
2006-06-29 13:30:00,19.26,19.27,19.24,19.24,21600.0,15.1238,15.1317,15.1081,15.1081,21600.0
2006-06-29 14:00:00,19.24,19.49,19.24,19.4,115000.0,15.1081,15.3044,15.1081,15.2338,115000.0
2006-06-29 14:30:00,19.39,19.49,19.38,19.42,286400.0,15.2259,15.3044,15.2181,15.2495,286400.0
2006-06-29 15:00:00,19.45,19.47,19.41,19.43,77600.0,15.273,15.2887,15.2416,15.2573,77600.0
2006-06-29 15:30:00,19.43,19.45,19.36,19.43,251600.0,15.2573,15.273,15.2024,15.2573,251600.0
2006-06-30 09:30:00,19.38,19.52,19.36,19.43,94000.0,15.2181,15.328,15.2024,15.2573,94000.0
2006-06-30 10:00:00,19.43,19.43,19.29,19.37,83600.0,15.2573,15.2573,15.1474,15.2102,83600.0
2006-06-30 10:30:00,19.37,19.37,19.27,19.29,79000.0,15.2102,15.2102,15.1317,15.1474,79000.0
2006-06-30 11:00:00,19.29,19.35,19.28,19.34,49000.0,15.1474,15.1945,15.1395,15.1867,49000.0
2006-06-30 11:30:00,19.33,19.41,19.3,19.38,68800.0,15.1788,15.2416,15.1552,15.2181,68800.0
2006-06-30 12:00:00,19.38,19.39,19.33,19.36,29400.0,15.2181,15.2259,15.1788,15.2024,29400.0
2006-06-30 12:30:00,19.36,19.39,19.33,19.35,27800.0,15.2024,15.2259,15.1788,15.1945,27800.0
2006-06-30 13:00:00,19.34,19.39,19.33,19.39,38000.0,15.1867,15.2259,15.1788,15.2259,38000.0
2006-06-30 13:30:00,19.39,19.39,19.35,19.39,40400.0,15.2259,15.2259,15.1945,15.2259,40400.0
2006-06-30 14:00:00,19.38,19.39,19.35,19.38,147200.0,15.2181,15.2259,15.1945,15.2181,147200.0
2006-06-30 14:30:00,19.38,19.43,19.36,19.42,49600.0,15.2181,15.2573,15.2024,15.2495,49600.0
2006-06-30 15:00:00,19.41,19.42,19.33,19.33,57400.0,15.2416,15.2495,15.1788,15.1788,57400.0
2006-06-30 15:30:00,19.33,19.38,19.31,19.36,118800.0,15.1788,15.2181,15.1631,15.2024,118800.0
2006-07-03 09:30:00,19.45,19.46,19.34,19.38,76000.0,15.273,15.2809,15.1867,15.2181,76000.0
2006-07-03 10:00:00,19.38,19.39,19.33,19.34,64600.0,15.2181,15.2259,15.1788,15.1867,64600.0
2006-07-03 10:30:00,19.33,19.38,19.33,19.36,63400.0,15.1788,15.2181,15.1788,15.2024,63400.0
2006-07-03 11:00:00,19.38,19.4,19.34,19.36,55200.0,15.2181,15.2338,15.1867,15.2024,55200.0
2006-07-03 11:30:00,19.36,19.38,19.32,19.33,64400.0,15.2024,15.2181,15.1709,15.1788,64400.0
2006-07-03 12:00:00,19.32,19.34,19.24,19.24,74600.0,15.1709,15.1867,15.1081,15.1081,74600.0
2006-07-03 12:30:00,19.24,19.33,19.22,19.32,80600.0,15.1081,15.1788,15.0924,15.1709,80600.0
2006-07-03 13:00:00,19.32,19.32,19.32,19.32,16400.0,15.1709,15.1709,15.1709,15.1709,16400.0
2006-07-03 13:30:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 14:00:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 14:30:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 15:00:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 15:30:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-05 09:30:00,19.27,19.33,19.13,19.17,117000.0,15.1317,15.1788,15.0217,15.0532,117000.0
2006-07-05 10:00:00,19.17,19.19,18.98,18.99,91400.0,15.0532,15.0689,14.904,14.9118,91400.0
2006-07-05 10:30:00,18.98,19.0,18.86,18.86,112000.0,14.904,14.9197,14.8097,14.8097,112000.0
2006-07-05 11:00:00,18.86,18.96,18.85,18.95,95800.0,14.8097,14.8883,14.8019,14.8804,95800.0
2006-07-05 11:30:00,18.96,19.1,18.96,19.05,89800.0,14.8883,14.9982,14.8883,14.9589,89800.0
2006-07-05 12:00:00,19.05,19.05,18.96,19.0,57200.0,14.9589,14.9589,14.8883,14.9197,57200.0
2006-07-05 12:30:00,19.0,19.0,18.96,18.96,28000.0,14.9197,14.9197,14.8883,14.8883,28000.0
2006-07-05 13:00:00,18.96,19.0,18.93,18.99,56800.0,14.8883,14.9197,14.8647,14.9118,56800.0
2006-07-05 13:30:00,18.99,19.04,18.99,19.0,47800.0,14.9118,14.9511,14.9118,14.9197,47800.0
2006-07-05 14:00:00,18.99,19.06,18.97,19.02,116600.0,14.9118,14.9668,14.8961,14.9354,116600.0
2006-07-05 14:30:00,19.02,19.12,19.02,19.12,184600.0,14.9354,15.0139,14.9354,15.0139,184600.0
2006-07-05 15:00:00,19.12,19.15,19.09,19.13,150000.0,15.0139,15.0375,14.9903,15.0217,150000.0
2006-07-05 15:30:00,19.14,19.17,19.11,19.13,165000.0,15.0296,15.0532,15.006,15.0217,165000.0
2006-07-06 09:30:00,19.15,19.33,19.15,19.29,68400.0,15.0375,15.1788,15.0375,15.1474,68400.0
2006-07-06 10:00:00,19.29,19.32,19.27,19.29,65200.0,15.1474,15.1709,15.1317,15.1474,65200.0
2006-07-06 10:30:00,19.29,19.31,19.26,19.29,52000.0,15.1474,15.1631,15.1238,15.1474,52000.0
2006-07-06 11:00:00,19.28,19.38,19.28,19.36,57800.0,15.1395,15.2181,15.1395,15.2024,57800.0
2006-07-06 11:30:00,19.35,19.37,19.31,19.35,86400.0,15.1945,15.2102,15.1631,15.1945,86400.0
2006-07-06 12:00:00,19.34,19.35,19.3,19.34,48800.0,15.1867,15.1945,15.1552,15.1867,48800.0
2006-07-06 12:30:00,19.33,19.35,19.32,19.33,66200.0,15.1788,15.1945,15.1709,15.1788,66200.0
2006-07-06 13:00:00,19.32,19.41,19.32,19.4,126800.0,15.1709,15.2416,15.1709,15.2338,126800.0
2006-07-06 13:30:00,19.41,19.43,19.4,19.4,29600.0,15.2416,15.2573,15.2338,15.2338,29600.0
2006-07-06 14:00:00,19.4,19.4,19.36,19.4,72600.0,15.2338,15.2338,15.2024,15.2338,72600.0
2006-07-06 14:30:00,19.4,19.42,19.36,19.4,101200.0,15.2338,15.2495,15.2024,15.2338,101200.0
2006-07-06 15:00:00,19.4,19.45,19.4,19.42,103600.0,15.2338,15.273,15.2338,15.2495,103600.0
2006-07-06 15:30:00,19.42,19.47,19.4,19.45,180800.0,15.2495,15.2887,15.2338,15.273,180800.0
2006-07-07 09:30:00,19.45,19.45,19.21,19.41,58000.0,15.273,15.273,15.0846,15.2416,58000.0
2006-07-07 10:00:00,19.41,19.52,19.41,19.43,62400.0,15.2416,15.328,15.2416,15.2573,62400.0
2006-07-07 10:30:00,19.42,19.43,19.35,19.35,63400.0,15.2495,15.2573,15.1945,15.1945,63400.0
2006-07-07 11:00:00,19.35,19.36,19.28,19.28,47200.0,15.1945,15.2024,15.1395,15.1395,47200.0
2006-07-07 11:30:00,19.28,19.33,19.25,19.3,42200.0,15.1395,15.1788,15.116,15.1552,42200.0
2006-07-07 12:00:00,19.3,19.34,19.28,19.32,36400.0,15.1552,15.1867,15.1395,15.1709,36400.0
2006-07-07 12:30:00,19.32,19.33,19.31,19.31,23200.0,15.1709,15.1788,15.1631,15.1631,23200.0
2006-07-07 13:00:00,19.3,19.31,19.24,19.25,47800.0,15.1552,15.1631,15.1081,15.116,47800.0
2006-07-07 13:30:00,19.25,19.27,19.23,19.27,20800.0,15.116,15.1317,15.1003,15.1317,20800.0
2006-07-07 14:00:00,19.26,19.3,19.26,19.26,31400.0,15.1238,15.1552,15.1238,15.1238,31400.0
2006-07-07 14:30:00,19.27,19.27,19.15,19.16,45200.0,15.1317,15.1317,15.0375,15.0453,45200.0
2006-07-07 15:00:00,19.16,19.23,19.15,19.22,68600.0,15.0453,15.1003,15.0375,15.0924,68600.0
2006-07-07 15:30:00,19.22,19.25,19.2,19.24,101200.0,15.0924,15.116,15.0767,15.1081,101200.0
2006-07-10 09:30:00,19.25,19.34,19.18,19.26,86600.0,15.116,15.1867,15.061,15.1238,86600.0
2006-07-10 10:00:00,19.25,19.25,19.15,19.16,97800.0,15.116,15.116,15.0375,15.0453,97800.0
2006-07-10 10:30:00,19.16,19.25,19.16,19.25,94000.0,15.0453,15.116,15.0453,15.116,94000.0
2006-07-10 11:00:00,19.25,19.27,19.22,19.27,69200.0,15.116,15.1317,15.0924,15.1317,69200.0
2006-07-10 11:30:00,19.27,19.28,19.22,19.25,59000.0,15.1317,15.1395,15.0924,15.116,59000.0
2006-07-10 12:00:00,19.25,19.26,19.17,19.21,83600.0,15.116,15.1238,15.0532,15.0846,83600.0
2006-07-10 12:30:00,19.19,19.22,19.17,19.17,39200.0,15.0689,15.0924,15.0532,15.0532,39200.0
2006-07-10 13:00:00,19.17,19.2,19.16,19.18,141600.0,15.0532,15.0767,15.0453,15.061,141600.0
2006-07-10 13:30:00,19.17,19.18,19.14,19.14,93800.0,15.0532,15.061,15.0296,15.0296,93800.0
2006-07-10 14:00:00,19.14,19.16,19.1,19.11,68400.0,15.0296,15.0453,14.9982,15.006,68400.0
2006-07-10 14:30:00,19.11,19.14,19.1,19.13,96400.0,15.006,15.0296,14.9982,15.0217,96400.0
2006-07-10 15:00:00,19.13,19.16,19.11,19.15,123000.0,15.0217,15.0453,15.006,15.0375,123000.0
2006-07-10 15:30:00,19.14,19.16,19.09,19.1,335400.0,15.0296,15.0453,14.9903,14.9982,335400.0
2006-07-11 09:30:00,19.03,19.17,19.01,19.16,90000.0,14.9432,15.0532,14.9275,15.0453,90000.0
2006-07-11 10:00:00,19.17,19.31,19.16,19.29,90200.0,15.0532,15.1631,15.0453,15.1474,90200.0
2006-07-11 10:30:00,19.29,19.3,19.16,19.17,58800.0,15.1474,15.1552,15.0453,15.0532,58800.0
2006-07-11 11:00:00,19.17,19.17,19.13,19.14,47000.0,15.0532,15.0532,15.0217,15.0296,47000.0
2006-07-11 11:30:00,19.14,19.15,19.1,19.11,45400.0,15.0296,15.0375,14.9982,15.006,45400.0
2006-07-11 12:00:00,19.1,19.13,19.09,19.1,75200.0,14.9982,15.0217,14.9903,14.9982,75200.0
2006-07-11 12:30:00,19.11,19.14,19.1,19.13,32800.0,15.006,15.0296,14.9982,15.0217,32800.0
2006-07-11 13:00:00,19.13,19.14,19.12,19.14,62000.0,15.0217,15.0296,15.0139,15.0296,62000.0
2006-07-11 13:30:00,19.14,19.25,19.13,19.24,37400.0,15.0296,15.116,15.0217,15.1081,37400.0
2006-07-11 14:00:00,19.25,19.31,19.24,19.29,50200.0,15.116,15.1631,15.1081,15.1474,50200.0
2006-07-11 14:30:00,19.29,19.31,19.28,19.3,55200.0,15.1474,15.1631,15.1395,15.1552,55200.0
2006-07-11 15:00:00,19.31,19.38,19.3,19.38,89200.0,15.1631,15.2181,15.1552,15.2181,89200.0
2006-07-11 15:30:00,19.38,19.43,19.37,19.42,140200.0,15.2181,15.2573,15.2102,15.2495,140200.0
2006-07-12 09:30:00,19.45,19.55,19.43,19.5,158600.0,15.273,15.3516,15.2573,15.3123,158600.0
2006-07-12 10:00:00,19.49,19.5,19.36,19.36,60600.0,15.3044,15.3123,15.2024,15.2024,60600.0
2006-07-12 10:30:00,19.36,19.36,19.26,19.32,37600.0,15.2024,15.2024,15.1238,15.1709,37600.0
2006-07-12 11:00:00,19.32,19.34,19.3,19.32,27400.0,15.1709,15.1867,15.1552,15.1709,27400.0
2006-07-12 11:30:00,19.32,19.4,19.31,19.39,48400.0,15.1709,15.2338,15.1631,15.2259,48400.0
2006-07-12 12:00:00,19.4,19.4,19.27,19.29,29000.0,15.2338,15.2338,15.1317,15.1474,29000.0
2006-07-12 12:30:00,19.29,19.34,19.25,19.34,43400.0,15.1474,15.1867,15.116,15.1867,43400.0
2006-07-12 13:00:00,19.34,19.36,19.3,19.3,66200.0,15.1867,15.2024,15.1552,15.1552,66200.0
2006-07-12 13:30:00,19.29,19.3,19.24,19.24,62800.0,15.1474,15.1552,15.1081,15.1081,62800.0
2006-07-12 14:00:00,19.25,19.25,19.19,19.2,48400.0,15.116,15.116,15.0689,15.0767,48400.0
2006-07-12 14:30:00,19.21,19.22,19.14,19.14,46400.0,15.0846,15.0924,15.0296,15.0296,46400.0
2006-07-12 15:00:00,19.15,19.25,19.13,19.23,44400.0,15.0375,15.116,15.0217,15.1003,44400.0
2006-07-12 15:30:00,19.23,19.24,19.19,19.2,77200.0,15.1003,15.1081,15.0689,15.0767,77200.0
2006-07-13 09:30:00,19.1,19.16,19.08,19.13,35200.0,14.9982,15.0453,14.9825,15.0217,35200.0
2006-07-13 10:00:00,19.15,19.18,19.01,19.02,71400.0,15.0375,15.061,14.9275,14.9354,71400.0
2006-07-13 10:30:00,19.02,19.09,19.02,19.07,57200.0,14.9354,14.9903,14.9354,14.9746,57200.0
2006-07-13 11:00:00,19.06,19.12,19.04,19.12,45600.0,14.9668,15.0139,14.9511,15.0139,45600.0
2006-07-13 11:30:00,19.11,19.15,19.07,19.11,41600.0,15.006,15.0375,14.9746,15.006,41600.0
2006-07-13 12:00:00,19.11,19.15,19.07,19.11,73600.0,15.006,15.0375,14.9746,15.006,73600.0
2006-07-13 12:30:00,19.1,19.14,19.09,19.11,28400.0,14.9982,15.0296,14.9903,15.006,28400.0
2006-07-13 13:00:00,19.11,19.13,19.05,19.05,41800.0,15.006,15.0217,14.9589,14.9589,41800.0
2006-07-13 13:30:00,19.05,19.05,18.96,18.97,80800.0,14.9589,14.9589,14.8883,14.8961,80800.0
2006-07-13 14:00:00,18.96,18.99,18.93,18.95,98600.0,14.8883,14.9118,14.8647,14.8804,98600.0
2006-07-13 14:30:00,18.95,18.95,18.88,18.89,90600.0,14.8804,14.8804,14.8254,14.8333,90600.0
2006-07-13 15:00:00,18.89,18.89,18.84,18.88,107200.0,14.8333,14.8333,14.794,14.8254,107200.0
2006-07-13 15:30:00,18.88,18.92,18.86,18.88,128800.0,14.8254,14.8568,14.8097,14.8254,128800.0
2006-07-14 09:30:00,18.83,18.83,18.58,18.64,141600.0,14.7862,14.7862,14.5899,14.637,141600.0
2006-07-14 10:00:00,18.65,18.76,18.65,18.73,152800.0,14.6448,14.7312,14.6448,14.7077,152800.0
2006-07-14 10:30:00,18.73,18.75,18.65,18.66,162200.0,14.7077,14.7234,14.6448,14.6527,162200.0
2006-07-14 11:00:00,18.66,18.66,18.47,18.47,125400.0,14.6527,14.6527,14.5035,14.5035,125400.0
2006-07-14 11:30:00,18.48,18.49,18.41,18.49,113400.0,14.5113,14.5192,14.4564,14.5192,113400.0
2006-07-14 12:00:00,18.49,18.51,18.33,18.35,117000.0,14.5192,14.5349,14.3936,14.4093,117000.0
2006-07-14 12:30:00,18.36,18.41,18.34,18.35,89000.0,14.4171,14.4564,14.4014,14.4093,89000.0
2006-07-14 13:00:00,18.34,18.36,18.29,18.34,167400.0,14.4014,14.4171,14.3621,14.4014,167400.0
2006-07-14 13:30:00,18.34,18.36,18.3,18.3,99400.0,14.4014,14.4171,14.37,14.37,99400.0
2006-07-14 14:00:00,18.29,18.37,18.28,18.34,131000.0,14.3621,14.425,14.3543,14.4014,131000.0
2006-07-14 14:30:00,18.34,18.43,18.34,18.42,208400.0,14.4014,14.4721,14.4014,14.4642,208400.0
2006-07-14 15:00:00,18.42,18.46,18.35,18.35,81800.0,14.4642,14.4956,14.4093,14.4093,81800.0
2006-07-14 15:30:00,18.35,18.42,18.34,18.4,278800.0,14.4093,14.4642,14.4014,14.4485,278800.0
2006-07-17 09:30:00,18.28,18.48,18.21,18.48,217800.0,14.3543,14.5113,14.2993,14.5113,217800.0
2006-07-17 10:00:00,18.48,18.55,18.45,18.47,187400.0,14.5113,14.5663,14.4878,14.5035,187400.0
2006-07-17 10:30:00,18.46,18.48,18.38,18.43,144200.0,14.4956,14.5113,14.4328,14.4721,144200.0
2006-07-17 11:00:00,18.44,18.5,18.41,18.43,51200.0,14.4799,14.527,14.4564,14.4721,51200.0
2006-07-17 11:30:00,18.43,18.5,18.42,18.46,67600.0,14.4721,14.527,14.4642,14.4956,67600.0
2006-07-17 12:00:00,18.46,18.49,18.45,18.47,77000.0,14.4956,14.5192,14.4878,14.5035,77000.0
2006-07-17 12:30:00,18.47,18.49,18.46,18.48,41800.0,14.5035,14.5192,14.4956,14.5113,41800.0
2006-07-17 13:00:00,18.47,18.48,18.43,18.46,124800.0,14.5035,14.5113,14.4721,14.4956,124800.0
2006-07-17 13:30:00,18.46,18.47,18.44,18.47,188800.0,14.4956,14.5035,14.4799,14.5035,188800.0
2006-07-17 14:00:00,18.47,18.49,18.43,18.47,75400.0,14.5035,14.5192,14.4721,14.5035,75400.0
2006-07-17 14:30:00,18.48,18.52,18.47,18.51,221400.0,14.5113,14.5427,14.5035,14.5349,221400.0
2006-07-17 15:00:00,18.51,18.55,18.45,18.47,155000.0,14.5349,14.5663,14.4878,14.5035,155000.0
2006-07-17 15:30:00,18.46,18.48,18.4,18.43,144600.0,14.4956,14.5113,14.4485,14.4721,144600.0
2006-07-18 09:30:00,18.45,18.55,18.41,18.5,163600.0,14.4878,14.5663,14.4564,14.527,163600.0
2006-07-18 10:00:00,18.5,18.52,18.48,18.5,78800.0,14.527,14.5427,14.5113,14.527,78800.0
2006-07-18 10:30:00,18.52,18.52,18.47,18.48,156800.0,14.5427,14.5427,14.5035,14.5113,156800.0
2006-07-18 11:00:00,18.48,18.53,18.48,18.5,339000.0,14.5113,14.5506,14.5113,14.527,339000.0
2006-07-18 11:30:00,18.5,18.51,18.48,18.5,42000.0,14.527,14.5349,14.5113,14.527,42000.0
2006-07-18 12:00:00,18.5,18.5,18.47,18.49,359800.0,14.527,14.527,14.5035,14.5192,359800.0
2006-07-18 12:30:00,18.5,18.5,18.37,18.39,82200.0,14.527,14.527,14.425,14.4407,82200.0
2006-07-18 13:00:00,18.39,18.42,18.36,18.42,128800.0,14.4407,14.4642,14.4171,14.4642,128800.0
2006-07-18 13:30:00,18.43,18.47,18.42,18.45,86200.0,14.4721,14.5035,14.4642,14.4878,86200.0
2006-07-18 14:00:00,18.45,18.5,18.44,18.5,117400.0,14.4878,14.527,14.4799,14.527,117400.0
2006-07-18 14:30:00,18.5,18.52,18.45,18.48,321600.0,14.527,14.5427,14.4878,14.5113,321600.0
2006-07-18 15:00:00,18.47,18.5,18.43,18.5,119200.0,14.5035,14.527,14.4721,14.527,119200.0
2006-07-18 15:30:00,18.52,18.57,18.48,18.55,302800.0,14.5427,14.582,14.5113,14.5663,302800.0
2006-07-19 09:30:00,18.56,18.83,18.56,18.74,72600.0,14.5742,14.7862,14.5742,14.7155,72600.0
2006-07-19 10:00:00,18.74,18.9,18.73,18.78,98800.0,14.7155,14.8411,14.7077,14.7469,98800.0
2006-07-19 10:30:00,18.77,18.81,18.68,18.68,290400.0,14.7391,14.7705,14.6684,14.6684,290400.0
2006-07-19 11:00:00,18.68,18.79,18.68,18.79,60400.0,14.6684,14.7548,14.6684,14.7548,60400.0
2006-07-19 11:30:00,18.79,18.85,18.77,18.79,76200.0,14.7548,14.8019,14.7391,14.7548,76200.0
2006-07-19 12:00:00,18.79,18.83,18.75,18.78,69600.0,14.7548,14.7862,14.7234,14.7469,69600.0
2006-07-19 12:30:00,18.78,18.84,18.78,18.82,48800.0,14.7469,14.794,14.7469,14.7783,48800.0
2006-07-19 13:00:00,18.82,18.85,18.78,18.79,73600.0,14.7783,14.8019,14.7469,14.7548,73600.0
2006-07-19 13:30:00,18.78,18.79,18.71,18.72,88200.0,14.7469,14.7548,14.6919,14.6998,88200.0
2006-07-19 14:00:00,18.72,18.75,18.68,18.69,182800.0,14.6998,14.7234,14.6684,14.6762,182800.0
2006-07-19 14:30:00,18.7,18.75,18.7,18.74,84200.0,14.6841,14.7234,14.6841,14.7155,84200.0
2006-07-19 15:00:00,18.74,18.78,18.7,18.75,138600.0,14.7155,14.7469,14.6841,14.7234,138600.0
2006-07-19 15:30:00,18.77,18.8,18.73,18.74,109000.0,14.7391,14.7626,14.7077,14.7155,109000.0
2006-07-20 09:30:00,18.72,18.73,18.5,18.57,98600.0,14.6998,14.7077,14.527,14.582,98600.0
2006-07-20 10:00:00,18.57,18.68,18.55,18.65,43000.0,14.582,14.6684,14.5663,14.6448,43000.0
2006-07-20 10:30:00,18.65,18.65,18.52,18.57,54200.0,14.6448,14.6448,14.5427,14.582,54200.0
2006-07-20 11:00:00,18.57,18.61,18.53,18.58,158600.0,14.582,14.6134,14.5506,14.5899,158600.0
2006-07-20 11:30:00,18.57,18.58,18.54,18.56,39200.0,14.582,14.5899,14.5585,14.5742,39200.0
2006-07-20 12:00:00,18.56,18.59,18.53,18.57,80600.0,14.5742,14.5977,14.5506,14.582,80600.0
2006-07-20 12:30:00,18.56,18.61,18.54,18.6,29000.0,14.5742,14.6134,14.5585,14.6056,29000.0
2006-07-20 13:00:00,18.61,18.65,18.61,18.65,34000.0,14.6134,14.6448,14.6134,14.6448,34000.0
2006-07-20 13:30:00,18.65,18.66,18.57,18.61,60600.0,14.6448,14.6527,14.582,14.6134,60600.0
2006-07-20 14:00:00,18.61,18.65,18.52,18.56,83200.0,14.6134,14.6448,14.5427,14.5742,83200.0
2006-07-20 14:30:00,18.56,18.61,18.56,18.58,137200.0,14.5742,14.6134,14.5742,14.5899,137200.0
2006-07-20 15:00:00,18.58,18.58,18.49,18.52,211400.0,14.5899,14.5899,14.5192,14.5427,211400.0
2006-07-20 15:30:00,18.51,18.52,18.42,18.43,297200.0,14.5349,14.5427,14.4642,14.4721,297200.0
2006-07-21 09:30:00,18.45,18.46,18.38,18.43,210000.0,14.4878,14.4956,14.4328,14.4721,210000.0
2006-07-21 10:00:00,18.43,18.43,18.36,18.39,63800.0,14.4721,14.4721,14.4171,14.4407,63800.0
2006-07-21 10:30:00,18.39,18.47,18.36,18.43,69400.0,14.4407,14.5035,14.4171,14.4721,69400.0
2006-07-21 11:00:00,18.43,18.47,18.42,18.46,53600.0,14.4721,14.5035,14.4642,14.4956,53600.0
2006-07-21 11:30:00,18.47,18.55,18.46,18.51,156200.0,14.5035,14.5663,14.4956,14.5349,156200.0
2006-07-21 12:00:00,18.51,18.51,18.42,18.43,85600.0,14.5349,14.5349,14.4642,14.4721,85600.0
2006-07-21 12:30:00,18.44,18.44,18.27,18.27,139200.0,14.4799,14.4799,14.3464,14.3464,139200.0
2006-07-21 13:00:00,18.28,18.32,18.24,18.27,63000.0,14.3543,14.3857,14.3229,14.3464,63000.0
2006-07-21 13:30:00,18.25,18.3,18.24,18.25,54000.0,14.3307,14.37,14.3229,14.3307,54000.0
2006-07-21 14:00:00,18.25,18.25,18.07,18.15,518400.0,14.3307,14.3307,14.1894,14.2522,518400.0
2006-07-21 14:30:00,18.15,18.16,18.11,18.11,87000.0,14.2522,14.2601,14.2208,14.2208,87000.0
2006-07-21 15:00:00,18.11,18.11,18.05,18.08,148600.0,14.2208,14.2208,14.1737,14.1972,148600.0
2006-07-21 15:30:00,18.09,18.18,18.09,18.16,390800.0,14.2051,14.2758,14.2051,14.2601,390800.0
2006-07-24 09:30:00,18.25,18.29,18.16,18.21,173800.0,14.3307,14.3621,14.2601,14.2993,173800.0
2006-07-24 10:00:00,18.21,18.38,18.21,18.28,67400.0,14.2993,14.4328,14.2993,14.3543,67400.0
2006-07-24 10:30:00,18.28,18.3,18.23,18.29,87400.0,14.3543,14.37,14.315,14.3621,87400.0
2006-07-24 11:00:00,18.29,18.32,18.27,18.31,82000.0,14.3621,14.3857,14.3464,14.3778,82000.0
2006-07-24 11:30:00,18.3,18.32,18.24,18.27,311200.0,14.37,14.3857,14.3229,14.3464,311200.0
2006-07-24 12:00:00,18.27,18.28,18.22,18.25,95400.0,14.3464,14.3543,14.3072,14.3307,95400.0
2006-07-24 12:30:00,18.24,18.28,18.22,18.23,73600.0,14.3229,14.3543,14.3072,14.315,73600.0
2006-07-24 13:00:00,18.24,18.28,18.23,18.27,74000.0,14.3229,14.3543,14.315,14.3464,74000.0
2006-07-24 13:30:00,18.27,18.3,18.21,18.22,102400.0,14.3464,14.37,14.2993,14.3072,102400.0
2006-07-24 14:00:00,18.22,18.25,18.2,18.24,61600.0,14.3072,14.3307,14.2915,14.3229,61600.0
2006-07-24 14:30:00,18.25,18.25,18.22,18.23,190600.0,14.3307,14.3307,14.3072,14.315,190600.0
2006-07-24 15:00:00,18.23,18.38,18.23,18.37,216200.0,14.315,14.4328,14.315,14.425,216200.0
2006-07-24 15:30:00,18.36,18.39,18.32,18.36,211800.0,14.4171,14.4407,14.3857,14.4171,211800.0
2006-07-25 09:30:00,18.35,18.35,18.26,18.31,68000.0,14.4093,14.4093,14.3386,14.3778,68000.0
2006-07-25 10:00:00,18.3,18.48,18.3,18.43,110200.0,14.37,14.5113,14.37,14.4721,110200.0
2006-07-25 10:30:00,18.43,18.43,18.28,18.32,104200.0,14.4721,14.4721,14.3543,14.3857,104200.0
2006-07-25 11:00:00,18.31,18.35,18.3,18.35,78800.0,14.3778,14.4093,14.37,14.4093,78800.0
2006-07-25 11:30:00,18.34,18.34,18.23,18.23,77200.0,14.4014,14.4014,14.315,14.315,77200.0
2006-07-25 12:00:00,18.23,18.24,18.2,18.24,67400.0,14.315,14.3229,14.2915,14.3229,67400.0
2006-07-25 12:30:00,18.23,18.3,18.21,18.29,99000.0,14.315,14.37,14.2993,14.3621,99000.0
2006-07-25 13:00:00,18.29,18.34,18.29,18.3,78000.0,14.3621,14.4014,14.3621,14.37,78000.0
2006-07-25 13:30:00,18.3,18.32,18.29,18.3,67800.0,14.37,14.3857,14.3621,14.37,67800.0
2006-07-25 14:00:00,18.3,18.31,18.25,18.25,70200.0,14.37,14.3778,14.3307,14.3307,70200.0
2006-07-25 14:30:00,18.25,18.36,18.25,18.34,120600.0,14.3307,14.4171,14.3307,14.4014,120600.0
2006-07-25 15:00:00,18.34,18.41,18.34,18.4,209000.0,14.4014,14.4564,14.4014,14.4485,209000.0
2006-07-25 15:30:00,18.4,18.48,18.39,18.43,366400.0,14.4485,14.5113,14.4407,14.4721,366400.0
2006-07-26 09:30:00,18.38,18.4,18.29,18.36,131000.0,14.4328,14.4485,14.3621,14.4171,131000.0
2006-07-26 10:00:00,18.36,18.37,18.32,18.36,128800.0,14.4171,14.425,14.3857,14.4171,128800.0
2006-07-26 10:30:00,18.36,18.36,18.25,18.26,87200.0,14.4171,14.4171,14.3307,14.3386,87200.0
2006-07-26 11:00:00,18.27,18.36,18.25,18.31,44400.0,14.3464,14.4171,14.3307,14.3778,44400.0
2006-07-26 11:30:00,18.29,18.3,18.25,18.25,44400.0,14.3621,14.37,14.3307,14.3307,44400.0
2006-07-26 12:00:00,18.24,18.3,18.24,18.25,40200.0,14.3229,14.37,14.3229,14.3307,40200.0
2006-07-26 12:30:00,18.27,18.3,18.26,18.3,74400.0,14.3464,14.37,14.3386,14.37,74400.0
2006-07-26 13:00:00,18.3,18.32,18.29,18.31,80000.0,14.37,14.3857,14.3621,14.3778,80000.0
2006-07-26 13:30:00,18.31,18.36,18.3,18.35,100200.0,14.3778,14.4171,14.37,14.4093,100200.0
2006-07-26 14:00:00,18.35,18.4,18.31,18.35,96800.0,14.4093,14.4485,14.3778,14.4093,96800.0
2006-07-26 14:30:00,18.35,18.42,18.35,18.38,114800.0,14.4093,14.4642,14.4093,14.4328,114800.0
2006-07-26 15:00:00,18.38,18.38,18.31,18.35,112000.0,14.4328,14.4328,14.3778,14.4093,112000.0
2006-07-26 15:30:00,18.35,18.41,18.3,18.3,149600.0,14.4093,14.4564,14.37,14.37,149600.0
2006-07-27 09:30:00,18.53,18.59,18.45,18.5,154200.0,14.5506,14.5977,14.4878,14.527,154200.0
2006-07-27 10:00:00,18.51,18.52,18.4,18.42,85800.0,14.5349,14.5427,14.4485,14.4642,85800.0
2006-07-27 10:30:00,18.42,18.45,18.36,18.43,115600.0,14.4642,14.4878,14.4171,14.4721,115600.0
2006-07-27 11:00:00,18.43,18.45,18.36,18.4,122200.0,14.4721,14.4878,14.4171,14.4485,122200.0
2006-07-27 11:30:00,18.4,18.42,18.3,18.3,101200.0,14.4485,14.4642,14.37,14.37,101200.0
2006-07-27 12:00:00,18.31,18.49,18.3,18.49,172600.0,14.3778,14.5192,14.37,14.5192,172600.0
2006-07-27 12:30:00,18.49,18.54,18.39,18.4,93600.0,14.5192,14.5585,14.4407,14.4485,93600.0
2006-07-27 13:00:00,18.39,18.46,18.38,18.44,139600.0,14.4407,14.4956,14.4328,14.4799,139600.0
2006-07-27 13:30:00,18.44,18.46,18.41,18.43,74400.0,14.4799,14.4956,14.4564,14.4721,74400.0
2006-07-27 14:00:00,18.43,18.45,18.37,18.42,77200.0,14.4721,14.4878,14.425,14.4642,77200.0
2006-07-27 14:30:00,18.42,18.42,18.32,18.36,142400.0,14.4642,14.4642,14.3857,14.4171,142400.0
2006-07-27 15:00:00,18.36,18.38,18.24,18.25,112200.0,14.4171,14.4328,14.3229,14.3307,112200.0
2006-07-27 15:30:00,18.25,18.28,18.24,18.28,143600.0,14.3307,14.3543,14.3229,14.3543,143600.0
2006-07-28 09:30:00,18.4,18.61,18.39,18.55,73800.0,14.4485,14.6134,14.4407,14.5663,73800.0
2006-07-28 10:00:00,18.54,18.54,18.45,18.46,30000.0,14.5585,14.5585,14.4878,14.4956,30000.0
2006-07-28 10:30:00,18.48,18.57,18.48,18.57,96000.0,14.5113,14.582,14.5113,14.582,96000.0
2006-07-28 11:00:00,18.57,18.67,18.57,18.64,86800.0,14.582,14.6605,14.582,14.637,86800.0
2006-07-28 11:30:00,18.64,18.75,18.64,18.74,108600.0,14.637,14.7234,14.637,14.7155,108600.0
2006-07-28 12:00:00,18.73,18.76,18.72,18.75,53200.0,14.7077,14.7312,14.6998,14.7234,53200.0
2006-07-28 12:30:00,18.75,18.81,18.75,18.77,83200.0,14.7234,14.7705,14.7234,14.7391,83200.0
2006-07-28 13:00:00,18.78,18.79,18.71,18.71,61000.0,14.7469,14.7548,14.6919,14.6919,61000.0
2006-07-28 13:30:00,18.72,18.72,18.61,18.66,58000.0,14.6998,14.6998,14.6134,14.6527,58000.0
2006-07-28 14:00:00,18.67,18.75,18.66,18.72,72000.0,14.6605,14.7234,14.6527,14.6998,72000.0
2006-07-28 14:30:00,18.71,18.72,18.67,18.72,68600.0,14.6919,14.6998,14.6605,14.6998,68600.0
2006-07-28 15:00:00,18.71,18.83,18.71,18.8,181200.0,14.6919,14.7862,14.6919,14.7626,181200.0
2006-07-28 15:30:00,18.8,18.83,18.77,18.78,108200.0,14.7626,14.7862,14.7391,14.7469,108200.0
2006-07-31 09:30:00,18.77,18.82,18.56,18.64,89400.0,14.7391,14.7783,14.5742,14.637,89400.0
2006-07-31 10:00:00,18.63,18.74,18.55,18.73,152200.0,14.6291,14.7155,14.5663,14.7077,152200.0
2006-07-31 10:30:00,18.73,18.74,18.57,18.63,239600.0,14.7077,14.7155,14.582,14.6291,239600.0
2006-07-31 11:00:00,18.63,18.73,18.52,18.57,149000.0,14.6291,14.7077,14.5427,14.582,149000.0
2006-07-31 11:30:00,18.56,18.57,18.53,18.53,98800.0,14.5742,14.582,14.5506,14.5506,98800.0
2006-07-31 12:00:00,18.53,18.58,18.53,18.54,84600.0,14.5506,14.5899,14.5506,14.5585,84600.0
2006-07-31 12:30:00,18.55,18.55,18.51,18.54,74400.0,14.5663,14.5663,14.5349,14.5585,74400.0
2006-07-31 13:00:00,18.55,18.61,18.54,18.61,145800.0,14.5663,14.6134,14.5585,14.6134,145800.0
2006-07-31 13:30:00,18.61,18.61,18.58,18.61,33800.0,14.6134,14.6134,14.5899,14.6134,33800.0
2006-07-31 14:00:00,18.61,18.75,18.61,18.67,137400.0,14.6134,14.7234,14.6134,14.6605,137400.0
2006-07-31 14:30:00,18.67,18.68,18.63,18.64,92200.0,14.6605,14.6684,14.6291,14.637,92200.0
2006-07-31 15:00:00,18.63,18.73,18.63,18.72,322600.0,14.6291,14.7077,14.6291,14.6998,322600.0
2006-07-31 15:30:00,18.72,18.74,18.62,18.65,406800.0,14.6998,14.7155,14.6213,14.6448,406800.0
2006-08-01 09:30:00,18.55,18.67,18.41,18.41,60000.0,14.5663,14.6605,14.4564,14.4564,60000.0
2006-08-01 10:00:00,18.44,18.55,18.31,18.42,108400.0,14.4799,14.5663,14.3778,14.4642,108400.0
2006-08-01 10:30:00,18.42,18.43,18.3,18.31,164800.0,14.4642,14.4721,14.37,14.3778,164800.0
2006-08-01 11:00:00,18.31,18.31,18.25,18.29,82600.0,14.3778,14.3778,14.3307,14.3621,82600.0
2006-08-01 11:30:00,18.29,18.36,18.28,18.28,73800.0,14.3621,14.4171,14.3543,14.3543,73800.0
2006-08-01 12:00:00,18.28,18.31,18.25,18.29,68200.0,14.3543,14.3778,14.3307,14.3621,68200.0
2006-08-01 12:30:00,18.3,18.31,18.29,18.31,55200.0,14.37,14.3778,14.3621,14.3778,55200.0
2006-08-01 13:00:00,18.31,18.32,18.28,18.29,74800.0,14.3778,14.3857,14.3543,14.3621,74800.0
2006-08-01 13:30:00,18.28,18.36,18.28,18.35,72400.0,14.3543,14.4171,14.3543,14.4093,72400.0
2006-08-01 14:00:00,18.34,18.38,18.3,18.3,110800.0,14.4014,14.4328,14.37,14.37,110800.0
2006-08-01 14:30:00,18.3,18.33,18.28,18.32,128400.0,14.37,14.3936,14.3543,14.3857,128400.0
2006-08-01 15:00:00,18.31,18.35,18.31,18.33,147200.0,14.3778,14.4093,14.3778,14.3936,147200.0
2006-08-01 15:30:00,18.34,18.41,18.32,18.4,260400.0,14.4014,14.4564,14.3857,14.4485,260400.0
2006-08-02 09:30:00,18.4,18.61,18.4,18.55,108800.0,14.4485,14.6134,14.4485,14.5663,108800.0
2006-08-02 10:00:00,18.56,18.58,18.43,18.45,133000.0,14.5742,14.5899,14.4721,14.4878,133000.0
2006-08-02 10:30:00,18.45,18.48,18.43,18.47,96600.0,14.4878,14.5113,14.4721,14.5035,96600.0
2006-08-02 11:00:00,18.47,18.57,18.47,18.55,76800.0,14.5035,14.582,14.5035,14.5663,76800.0
2006-08-02 11:30:00,18.55,18.68,18.55,18.67,41600.0,14.5663,14.6684,14.5663,14.6605,41600.0
2006-08-02 12:00:00,18.67,18.67,18.59,18.61,82600.0,14.6605,14.6605,14.5977,14.6134,82600.0
2006-08-02 12:30:00,18.63,18.63,18.61,18.62,71000.0,14.6291,14.6291,14.6134,14.6213,71000.0
2006-08-02 13:00:00,18.63,18.64,18.55,18.55,74600.0,14.6291,14.637,14.5663,14.5663,74600.0
2006-08-02 13:30:00,18.55,18.58,18.52,18.55,61000.0,14.5663,14.5899,14.5427,14.5663,61000.0
2006-08-02 14:00:00,18.54,18.56,18.5,18.5,89000.0,14.5585,14.5742,14.527,14.527,89000.0
2006-08-02 14:30:00,18.5,18.6,18.5,18.56,104000.0,14.527,14.6056,14.527,14.5742,104000.0
2006-08-02 15:00:00,18.57,18.57,18.5,18.54,108400.0,14.582,14.582,14.527,14.5585,108400.0
2006-08-02 15:30:00,18.55,18.64,18.54,18.61,297600.0,14.5663,14.637,14.5585,14.6134,297600.0
2006-08-03 09:30:00,18.48,18.8,18.47,18.8,129800.0,14.5113,14.7626,14.5035,14.7626,129800.0
2006-08-03 10:00:00,18.79,18.81,18.55,18.56,101600.0,14.7548,14.7705,14.5663,14.5742,101600.0
2006-08-03 10:30:00,18.56,18.66,18.53,18.65,77600.0,14.5742,14.6527,14.5506,14.6448,77600.0
2006-08-03 11:00:00,18.66,18.68,18.61,18.61,75200.0,14.6527,14.6684,14.6134,14.6134,75200.0
2006-08-03 11:30:00,18.61,18.62,18.6,18.61,48000.0,14.6134,14.6213,14.6056,14.6134,48000.0
2006-08-03 12:00:00,18.61,18.61,18.56,18.57,45600.0,14.6134,14.6134,14.5742,14.582,45600.0
2006-08-03 12:30:00,18.57,18.61,18.57,18.6,32600.0,14.582,14.6134,14.582,14.6056,32600.0
2006-08-03 13:00:00,18.61,18.66,18.56,18.64,125000.0,14.6134,14.6527,14.5742,14.637,125000.0
2006-08-03 13:30:00,18.63,18.63,18.57,18.6,86600.0,14.6291,14.6291,14.582,14.6056,86600.0
2006-08-03 14:00:00,18.61,18.61,18.55,18.55,90000.0,14.6134,14.6134,14.5663,14.5663,90000.0
2006-08-03 14:30:00,18.55,18.59,18.55,18.59,114200.0,14.5663,14.5977,14.5663,14.5977,114200.0
2006-08-03 15:00:00,18.59,18.64,18.59,18.61,87400.0,14.5977,14.637,14.5977,14.6134,87400.0
2006-08-03 15:30:00,18.61,18.68,18.56,18.57,294400.0,14.6134,14.6684,14.5742,14.582,294400.0
2006-08-04 09:30:00,18.71,18.87,18.68,18.84,69000.0,14.6919,14.8176,14.6684,14.794,69000.0
2006-08-04 10:00:00,18.83,18.93,18.81,18.92,94200.0,14.7862,14.8647,14.7705,14.8568,94200.0
2006-08-04 10:30:00,18.93,18.96,18.88,18.89,63400.0,14.8647,14.8883,14.8254,14.8333,63400.0
2006-08-04 11:00:00,18.89,18.95,18.82,18.95,92200.0,14.8333,14.8804,14.7783,14.8804,92200.0
2006-08-04 11:30:00,18.94,19.01,18.93,18.99,104400.0,14.8726,14.9275,14.8647,14.9118,104400.0
2006-08-04 12:00:00,18.99,19.0,18.93,18.96,85600.0,14.9118,14.9197,14.8647,14.8883,85600.0
2006-08-04 12:30:00,18.96,19.02,18.95,19.0,66800.0,14.8883,14.9354,14.8804,14.9197,66800.0
2006-08-04 13:00:00,19.0,19.02,18.91,18.93,88600.0,14.9197,14.9354,14.849,14.8647,88600.0
2006-08-04 13:30:00,18.93,18.93,18.85,18.87,90400.0,14.8647,14.8647,14.8019,14.8176,90400.0
2006-08-04 14:00:00,18.87,18.9,18.79,18.79,132800.0,14.8176,14.8411,14.7548,14.7548,132800.0
2006-08-04 14:30:00,18.79,18.83,18.77,18.8,129000.0,14.7548,14.7862,14.7391,14.7626,129000.0
2006-08-04 15:00:00,18.78,18.84,18.75,18.8,127600.0,14.7469,14.794,14.7234,14.7626,127600.0
2006-08-04 15:30:00,18.81,18.82,18.75,18.8,137400.0,14.7705,14.7783,14.7234,14.7626,137400.0
2006-08-07 09:30:00,18.73,18.95,18.73,18.73,116400.0,14.7077,14.8804,14.7077,14.7077,116400.0
2006-08-07 10:00:00,18.72,18.75,18.63,18.7,109200.0,14.6998,14.7234,14.6291,14.6841,109200.0
2006-08-07 10:30:00,18.7,18.77,18.7,18.75,58000.0,14.6841,14.7391,14.6841,14.7234,58000.0
2006-08-07 11:00:00,18.75,18.8,18.74,18.75,82800.0,14.7234,14.7626,14.7155,14.7234,82800.0
2006-08-07 11:30:00,18.75,18.78,18.75,18.78,69200.0,14.7234,14.7469,14.7234,14.7469,69200.0
2006-08-07 12:00:00,18.78,18.8,18.66,18.67,90200.0,14.7469,14.7626,14.6527,14.6605,90200.0
2006-08-07 12:30:00,18.67,18.73,18.66,18.68,61000.0,14.6605,14.7077,14.6527,14.6684,61000.0
2006-08-07 13:00:00,18.68,18.75,18.68,18.75,240800.0,14.6684,14.7234,14.6684,14.7234,240800.0
2006-08-07 13:30:00,18.75,18.78,18.73,18.75,36200.0,14.7234,14.7469,14.7077,14.7234,36200.0
2006-08-07 14:00:00,18.75,18.79,18.74,18.78,114000.0,14.7234,14.7548,14.7155,14.7469,114000.0
2006-08-07 14:30:00,18.78,18.82,18.77,18.82,54800.0,14.7469,14.7783,14.7391,14.7783,54800.0
2006-08-07 15:00:00,18.81,18.86,18.81,18.85,108600.0,14.7705,14.8097,14.7705,14.8019,108600.0
2006-08-07 15:30:00,18.85,18.88,18.81,18.85,204600.0,14.8019,14.8254,14.7705,14.8019,204600.0
2006-08-08 09:30:00,18.93,18.98,18.85,18.85,79600.0,14.8647,14.904,14.8019,14.8019,79600.0
2006-08-08 10:00:00,18.84,18.84,18.71,18.78,70600.0,14.794,14.794,14.6919,14.7469,70600.0
2006-08-08 10:30:00,18.77,18.78,18.64,18.66,120400.0,14.7391,14.7469,14.637,14.6527,120400.0
2006-08-08 11:00:00,18.66,18.78,18.65,18.78,81000.0,14.6527,14.7469,14.6448,14.7469,81000.0
2006-08-08 11:30:00,18.78,18.87,18.78,18.87,36000.0,14.7469,14.8176,14.7469,14.8176,36000.0
2006-08-08 12:00:00,18.86,18.93,18.86,18.93,40000.0,14.8097,14.8647,14.8097,14.8647,40000.0
2006-08-08 12:30:00,18.93,18.93,18.9,18.93,43800.0,14.8647,14.8647,14.8411,14.8647,43800.0
2006-08-08 13:00:00,18.93,18.93,18.86,18.88,40000.0,14.8647,14.8647,14.8097,14.8254,40000.0
2006-08-08 13:30:00,18.88,18.88,18.84,18.85,37400.0,14.8254,14.8254,14.794,14.8019,37400.0
2006-08-08 14:00:00,18.85,18.85,18.69,18.75,218200.0,14.8019,14.8019,14.6762,14.7234,218200.0
2006-08-08 14:30:00,18.76,18.81,18.75,18.81,96000.0,14.7312,14.7705,14.7234,14.7705,96000.0
2006-08-08 15:00:00,18.8,18.83,18.78,18.8,86800.0,14.7626,14.7862,14.7469,14.7626,86800.0
2006-08-08 15:30:00,18.79,18.86,18.75,18.83,102600.0,14.7548,14.8097,14.7234,14.7862,102600.0
2006-08-09 09:30:00,18.93,19.0,18.92,18.97,64400.0,14.8647,14.9197,14.8568,14.8961,64400.0
2006-08-09 10:00:00,18.97,19.0,18.95,18.98,51000.0,14.8961,14.9197,14.8804,14.904,51000.0
2006-08-09 10:30:00,18.96,19.08,18.96,19.04,118600.0,14.8883,14.9825,14.8883,14.9511,118600.0
2006-08-09 11:00:00,19.03,19.17,19.02,19.16,128400.0,14.9432,15.0532,14.9354,15.0453,128400.0
2006-08-09 11:30:00,19.16,19.18,19.1,19.15,91600.0,15.0453,15.061,14.9982,15.0375,91600.0
2006-08-09 12:00:00,19.15,19.15,19.11,19.11,74400.0,15.0375,15.0375,15.006,15.006,74400.0
2006-08-09 12:30:00,19.11,19.11,18.98,18.98,76000.0,15.006,15.006,14.904,14.904,76000.0
2006-08-09 13:00:00,18.98,19.04,18.93,18.97,88000.0,14.904,14.9511,14.8647,14.8961,88000.0
2006-08-09 13:30:00,18.97,19.03,18.94,19.02,75800.0,14.8961,14.9432,14.8726,14.9354,75800.0
2006-08-09 14:00:00,19.01,19.11,19.01,19.09,115200.0,14.9275,15.006,14.9275,14.9903,115200.0
2006-08-09 14:30:00,19.09,19.11,19.04,19.05,139000.0,14.9903,15.006,14.9511,14.9589,139000.0
2006-08-09 15:00:00,19.05,19.05,18.98,19.02,130000.0,14.9589,14.9589,14.904,14.9354,130000.0
2006-08-09 15:30:00,19.01,19.02,18.97,19.0,152600.0,14.9275,14.9354,14.8961,14.9197,152600.0
2006-08-10 09:30:00,18.98,19.18,18.94,19.11,181400.0,14.904,15.061,14.8726,15.006,181400.0
2006-08-10 10:00:00,19.11,19.15,19.08,19.14,142600.0,15.006,15.0375,14.9825,15.0296,142600.0
2006-08-10 10:30:00,19.17,19.25,19.16,19.23,153800.0,15.0532,15.116,15.0453,15.1003,153800.0
2006-08-10 11:00:00,19.23,19.32,19.22,19.31,101000.0,15.1003,15.1709,15.0924,15.1631,101000.0
2006-08-10 11:30:00,19.31,19.4,19.31,19.39,143200.0,15.1631,15.2338,15.1631,15.2259,143200.0
2006-08-10 12:00:00,19.39,19.49,19.39,19.49,181200.0,15.2259,15.3044,15.2259,15.3044,181200.0
2006-08-10 12:30:00,19.48,19.52,19.46,19.52,127000.0,15.2966,15.328,15.2809,15.328,127000.0
2006-08-10 13:00:00,19.5,19.6,19.5,19.56,245800.0,15.3123,15.3908,15.3123,15.3594,245800.0
2006-08-10 13:30:00,19.55,19.55,19.47,19.53,268000.0,15.3516,15.3516,15.2887,15.3358,268000.0
2006-08-10 14:00:00,19.52,19.61,19.52,19.6,147800.0,15.328,15.3987,15.328,15.3908,147800.0
2006-08-10 14:30:00,19.6,19.63,19.5,19.53,174600.0,15.3908,15.4144,15.3123,15.3358,174600.0
2006-08-10 15:00:00,19.54,19.54,19.45,19.46,192400.0,15.3437,15.3437,15.273,15.2809,192400.0
2006-08-10 15:30:00,19.47,19.54,19.46,19.49,330400.0,15.2887,15.3437,15.2809,15.3044,330400.0
2006-08-11 09:30:00,19.37,19.37,18.4,18.41,729600.0,15.2102,15.2102,14.4485,14.4564,729600.0
2006-08-11 10:00:00,18.41,18.66,18.41,18.6,592000.0,14.4564,14.6527,14.4564,14.6056,592000.0
2006-08-11 10:30:00,18.6,18.61,18.49,18.49,546600.0,14.6056,14.6134,14.5192,14.5192,546600.0
2006-08-11 11:00:00,18.49,18.49,18.36,18.41,375000.0,14.5192,14.5192,14.4171,14.4564,375000.0
2006-08-11 11:30:00,18.41,18.5,18.38,18.48,485200.0,14.4564,14.527,14.4328,14.5113,485200.0
2006-08-11 12:00:00,18.48,18.5,18.44,18.47,235200.0,14.5113,14.527,14.4799,14.5035,235200.0
2006-08-11 12:30:00,18.48,18.5,18.43,18.45,281000.0,14.5113,14.527,14.4721,14.4878,281000.0
2006-08-11 13:00:00,18.45,18.47,18.43,18.46,301400.0,14.4878,14.5035,14.4721,14.4956,301400.0
2006-08-11 13:30:00,18.47,18.49,18.42,18.43,199600.0,14.5035,14.5192,14.4642,14.4721,199600.0
2006-08-11 14:00:00,18.43,18.47,18.36,18.41,310800.0,14.4721,14.5035,14.4171,14.4564,310800.0
2006-08-11 14:30:00,18.41,18.45,18.36,18.4,415200.0,14.4564,14.4878,14.4171,14.4485,415200.0
2006-08-11 15:00:00,18.41,18.46,18.4,18.42,297400.0,14.4564,14.4956,14.4485,14.4642,297400.0
2006-08-11 15:30:00,18.42,18.43,18.38,18.38,429400.0,14.4642,14.4721,14.4328,14.4328,429400.0
2006-08-14 09:30:00,18.4,18.62,18.33,18.59,289800.0,14.4485,14.6213,14.3936,14.5977,289800.0
2006-08-14 10:00:00,18.58,18.7,18.54,18.63,233200.0,14.5899,14.6841,14.5585,14.6291,233200.0
2006-08-14 10:30:00,18.64,18.65,18.6,18.65,169800.0,14.637,14.6448,14.6056,14.6448,169800.0
2006-08-14 11:00:00,18.65,18.67,18.64,18.64,120000.0,14.6448,14.6605,14.637,14.637,120000.0
2006-08-14 11:30:00,18.64,18.66,18.63,18.64,108400.0,14.637,14.6527,14.6291,14.637,108400.0
2006-08-14 12:00:00,18.63,18.66,18.61,18.65,110200.0,14.6291,14.6527,14.6134,14.6448,110200.0
2006-08-14 12:30:00,18.64,18.68,18.64,18.66,68400.0,14.637,14.6684,14.637,14.6527,68400.0
2006-08-14 13:00:00,18.67,18.67,18.48,18.5,456000.0,14.6605,14.6605,14.5113,14.527,456000.0
2006-08-14 13:30:00,18.49,18.5,18.43,18.43,183200.0,14.5192,14.527,14.4721,14.4721,183200.0
2006-08-14 14:00:00,18.43,18.44,18.37,18.4,218000.0,14.4721,14.4799,14.425,14.4485,218000.0
2006-08-14 14:30:00,18.4,18.43,18.32,18.39,215000.0,14.4485,14.4721,14.3857,14.4407,215000.0
2006-08-14 15:00:00,18.39,18.44,18.38,18.42,405600.0,14.4407,14.4799,14.4328,14.4642,405600.0
2006-08-14 15:30:00,18.42,18.51,18.4,18.48,593600.0,14.4642,14.5349,14.4485,14.5113,593600.0
2006-08-15 09:30:00,18.7,18.81,18.6,18.64,216000.0,14.6841,14.7705,14.6056,14.637,216000.0
2006-08-15 10:00:00,18.64,18.65,18.58,18.64,348600.0,14.637,14.6448,14.5899,14.637,348600.0
2006-08-15 10:30:00,18.63,18.63,18.11,18.22,553400.0,14.6291,14.6291,14.2208,14.3072,553400.0
2006-08-15 11:00:00,18.22,18.43,18.2,18.36,285800.0,14.3072,14.4721,14.2915,14.4171,285800.0
2006-08-15 11:30:00,18.37,18.38,18.26,18.35,259200.0,14.425,14.4328,14.3386,14.4093,259200.0
2006-08-15 12:00:00,18.36,18.45,18.35,18.45,323200.0,14.4171,14.4878,14.4093,14.4878,323200.0
2006-08-15 12:30:00,18.43,18.49,18.43,18.44,164200.0,14.4721,14.5192,14.4721,14.4799,164200.0
2006-08-15 13:00:00,18.45,18.47,18.39,18.41,99800.0,14.4878,14.5035,14.4407,14.4564,99800.0
2006-08-15 13:30:00,18.41,18.52,18.41,18.52,316800.0,14.4564,14.5427,14.4564,14.5427,316800.0
2006-08-15 14:00:00,18.53,18.69,18.53,18.68,357200.0,14.5506,14.6762,14.5506,14.6684,357200.0
2006-08-15 14:30:00,18.69,18.78,18.68,18.73,332200.0,14.6762,14.7469,14.6684,14.7077,332200.0
2006-08-15 15:00:00,18.72,18.75,18.55,18.58,308400.0,14.6998,14.7234,14.5663,14.5899,308400.0
2006-08-15 15:30:00,18.58,18.59,18.5,18.58,373200.0,14.5899,14.5977,14.527,14.5899,373200.0
2006-08-16 09:30:00,17.81,18.23,17.58,17.72,1536000.0,13.9852,14.315,13.8046,13.9146,1536000.0
2006-08-16 10:00:00,17.68,18.07,17.68,18.0,738400.0,13.8831,14.1894,13.8831,14.1344,738400.0
2006-08-16 10:30:00,18.02,18.05,17.84,17.85,369200.0,14.1501,14.1737,14.0088,14.0166,369200.0
2006-08-16 11:00:00,17.84,18.0,17.82,17.98,432400.0,14.0088,14.1344,13.9931,14.1187,432400.0
2006-08-16 11:30:00,17.98,18.14,17.95,18.09,430800.0,14.1187,14.2444,14.0952,14.2051,430800.0
2006-08-16 12:00:00,18.11,18.22,18.04,18.21,345400.0,14.2208,14.3072,14.1658,14.2993,345400.0
2006-08-16 12:30:00,18.22,18.22,18.14,18.2,131600.0,14.3072,14.3072,14.2444,14.2915,131600.0
2006-08-16 13:00:00,18.2,18.22,18.18,18.18,258200.0,14.2915,14.3072,14.2758,14.2758,258200.0
2006-08-16 13:30:00,18.18,18.21,18.14,18.14,150200.0,14.2758,14.2993,14.2444,14.2444,150200.0
2006-08-16 14:00:00,18.15,18.18,18.13,18.13,214800.0,14.2522,14.2758,14.2365,14.2365,214800.0
2006-08-16 14:30:00,18.13,18.19,18.06,18.18,329200.0,14.2365,14.2836,14.1815,14.2758,329200.0
2006-08-16 15:00:00,18.18,18.36,18.17,18.35,331800.0,14.2758,14.4171,14.2679,14.4093,331800.0
2006-08-16 15:30:00,18.36,18.42,18.29,18.38,391600.0,14.4171,14.4642,14.3621,14.4328,391600.0
2006-08-17 09:30:00,18.34,18.43,18.3,18.33,230800.0,14.4014,14.4721,14.37,14.3936,230800.0
2006-08-17 10:00:00,18.34,18.34,18.24,18.26,243000.0,14.4014,14.4014,14.3229,14.3386,243000.0
2006-08-17 10:30:00,18.25,18.32,18.23,18.26,225600.0,14.3307,14.3857,14.315,14.3386,225600.0
2006-08-17 11:00:00,18.27,18.27,18.21,18.25,151800.0,14.3464,14.3464,14.2993,14.3307,151800.0
2006-08-17 11:30:00,18.24,18.25,18.05,18.17,226400.0,14.3229,14.3307,14.1737,14.2679,226400.0
2006-08-17 12:00:00,18.17,18.2,18.08,18.17,153600.0,14.2679,14.2915,14.1972,14.2679,153600.0
2006-08-17 12:30:00,18.17,18.17,18.09,18.09,148000.0,14.2679,14.2679,14.2051,14.2051,148000.0
2006-08-17 13:00:00,18.08,18.08,17.99,18.02,168600.0,14.1972,14.1972,14.1266,14.1501,168600.0
2006-08-17 13:30:00,18.01,18.02,17.92,17.92,169600.0,14.1423,14.1501,14.0716,14.0716,169600.0
2006-08-17 14:00:00,17.91,18.0,17.9,18.0,229200.0,14.0637,14.1344,14.0559,14.1344,229200.0
2006-08-17 14:30:00,18.0,18.0,17.95,17.95,130000.0,14.1344,14.1344,14.0952,14.0952,130000.0
2006-08-17 15:00:00,17.95,17.99,17.9,17.91,214400.0,14.0952,14.1266,14.0559,14.0637,214400.0
2006-08-17 15:30:00,17.92,17.95,17.78,17.81,537800.0,14.0716,14.0952,13.9617,13.9852,537800.0
2006-08-18 09:30:00,17.81,17.96,17.67,17.83,499000.0,13.9852,14.103,13.8753,14.0009,499000.0
2006-08-18 10:00:00,17.82,17.86,17.78,17.81,754000.0,13.9931,14.0245,13.9617,13.9852,754000.0
2006-08-18 10:30:00,17.81,17.82,17.79,17.81,834000.0,13.9852,13.9931,13.9695,13.9852,834000.0
2006-08-18 11:00:00,17.81,17.81,17.79,17.8,293200.0,13.9852,13.9852,13.9695,13.9774,293200.0
2006-08-18 11:30:00,17.8,17.8,17.73,17.75,215600.0,13.9774,13.9774,13.9224,13.9381,215600.0
2006-08-18 12:00:00,17.75,17.75,17.67,17.67,280800.0,13.9381,13.9381,13.8753,13.8753,280800.0
2006-08-18 12:30:00,17.67,17.72,17.62,17.71,206200.0,13.8753,13.9146,13.836,13.9067,206200.0
2006-08-18 13:00:00,17.71,17.76,17.68,17.69,384800.0,13.9067,13.946,13.8831,13.891,384800.0
2006-08-18 13:30:00,17.69,17.73,17.69,17.71,250600.0,13.891,13.9224,13.891,13.9067,250600.0
2006-08-18 14:00:00,17.71,17.71,17.68,17.68,248000.0,13.9067,13.9067,13.8831,13.8831,248000.0
2006-08-18 14:30:00,17.68,17.86,17.68,17.85,266400.0,13.8831,14.0245,13.8831,14.0166,266400.0
2006-08-18 15:00:00,17.86,17.9,17.79,17.8,388000.0,14.0245,14.0559,13.9695,13.9774,388000.0
2006-08-18 15:30:00,17.81,17.81,17.78,17.81,390200.0,13.9852,13.9852,13.9617,13.9852,390200.0
2006-08-21 09:30:00,17.81,17.9,17.71,17.75,406400.0,13.9852,14.0559,13.9067,13.9381,406400.0
2006-08-21 10:00:00,17.75,17.78,17.66,17.68,512000.0,13.9381,13.9617,13.8674,13.8831,512000.0
2006-08-21 10:30:00,17.68,17.7,17.65,17.67,453000.0,13.8831,13.8988,13.8596,13.8753,453000.0
2006-08-21 11:00:00,17.67,17.68,17.66,17.67,315200.0,13.8753,13.8831,13.8674,13.8753,315200.0
2006-08-21 11:30:00,17.67,17.68,17.65,17.67,237800.0,13.8753,13.8831,13.8596,13.8753,237800.0
2006-08-21 12:00:00,17.67,17.68,17.6,17.64,189800.0,13.8753,13.8831,13.8203,13.8517,189800.0
2006-08-21 12:30:00,17.64,17.65,17.62,17.62,96800.0,13.8517,13.8596,13.836,13.836,96800.0
2006-08-21 13:00:00,17.63,17.63,17.59,17.6,223200.0,13.8439,13.8439,13.8125,13.8203,223200.0
2006-08-21 13:30:00,17.6,17.63,17.58,17.61,181600.0,13.8203,13.8439,13.8046,13.8282,181600.0
2006-08-21 14:00:00,17.61,17.61,17.57,17.6,292600.0,13.8282,13.8282,13.7968,13.8203,292600.0
2006-08-21 14:30:00,17.6,17.6,17.57,17.58,248800.0,13.8203,13.8203,13.7968,13.8046,248800.0
2006-08-21 15:00:00,17.58,17.6,17.57,17.6,570800.0,13.8046,13.8203,13.7968,13.8203,570800.0
2006-08-21 15:30:00,17.6,17.61,17.55,17.59,891600.0,13.8203,13.8282,13.7811,13.8125,891600.0
2006-08-22 09:30:00,17.46,17.74,17.46,17.67,818600.0,13.7104,13.9303,13.7104,13.8753,818600.0
2006-08-22 10:00:00,17.68,17.69,17.6,17.62,506400.0,13.8831,13.891,13.8203,13.836,506400.0
2006-08-22 10:30:00,17.62,17.73,17.62,17.71,191400.0,13.836,13.9224,13.836,13.9067,191400.0
2006-08-22 11:00:00,17.72,17.72,17.61,17.61,183000.0,13.9146,13.9146,13.8282,13.8282,183000.0
2006-08-22 11:30:00,17.62,17.68,17.61,17.66,288000.0,13.836,13.8831,13.8282,13.8674,288000.0
2006-08-22 12:00:00,17.66,17.68,17.65,17.68,194000.0,13.8674,13.8831,13.8596,13.8831,194000.0
2006-08-22 12:30:00,17.68,17.7,17.65,17.67,174200.0,13.8831,13.8988,13.8596,13.8753,174200.0
2006-08-22 13:00:00,17.66,17.7,17.65,17.7,114400.0,13.8674,13.8988,13.8596,13.8988,114400.0
2006-08-22 13:30:00,17.7,17.73,17.68,17.72,468000.0,13.8988,13.9224,13.8831,13.9146,468000.0
2006-08-22 14:00:00,17.73,17.73,17.64,17.67,348800.0,13.9224,13.9224,13.8517,13.8753,348800.0
2006-08-22 14:30:00,17.67,17.69,17.66,17.69,169800.0,13.8753,13.891,13.8674,13.891,169800.0
2006-08-22 15:00:00,17.68,17.72,17.68,17.7,358000.0,13.8831,13.9146,13.8831,13.8988,358000.0
2006-08-22 15:30:00,17.7,17.71,17.64,17.68,772600.0,13.8988,13.9067,13.8517,13.8831,772600.0
2006-08-23 09:30:00,17.47,17.71,17.47,17.7,1331800.0,13.7182,13.9067,13.7182,13.8988,1331800.0
2006-08-23 10:00:00,17.7,17.7,17.61,17.68,424600.0,13.8988,13.8988,13.8282,13.8831,424600.0
2006-08-23 10:30:00,17.68,17.7,17.67,17.67,280000.0,13.8831,13.8988,13.8753,13.8753,280000.0
2006-08-23 11:00:00,17.67,17.68,17.65,17.65,247000.0,13.8753,13.8831,13.8596,13.8596,247000.0
2006-08-23 11:30:00,17.65,17.68,17.63,17.67,176600.0,13.8596,13.8831,13.8439,13.8753,176600.0
2006-08-23 12:00:00,17.67,17.68,17.65,17.65,108800.0,13.8753,13.8831,13.8596,13.8596,108800.0
2006-08-23 12:30:00,17.65,17.67,17.65,17.65,129400.0,13.8596,13.8753,13.8596,13.8596,129400.0
2006-08-23 13:00:00,17.66,17.68,17.65,17.68,189400.0,13.8674,13.8831,13.8596,13.8831,189400.0
2006-08-23 13:30:00,17.68,17.7,17.67,17.69,154600.0,13.8831,13.8988,13.8753,13.891,154600.0
2006-08-23 14:00:00,17.7,17.74,17.68,17.68,301200.0,13.8988,13.9303,13.8831,13.8831,301200.0
2006-08-23 14:30:00,17.68,17.72,17.67,17.67,345200.0,13.8831,13.9146,13.8753,13.8753,345200.0
2006-08-23 15:00:00,17.68,17.74,17.65,17.7,355600.0,13.8831,13.9303,13.8596,13.8988,355600.0
2006-08-23 15:30:00,17.7,17.71,17.63,17.66,315400.0,13.8988,13.9067,13.8439,13.8674,315400.0
2006-08-24 09:30:00,17.63,17.69,17.6,17.61,388200.0,13.8439,13.891,13.8203,13.8282,388200.0
2006-08-24 10:00:00,17.61,17.61,17.55,17.56,235400.0,13.8282,13.8282,13.7811,13.7889,235400.0
2006-08-24 10:30:00,17.56,17.63,17.54,17.59,160800.0,13.7889,13.8439,13.7732,13.8125,160800.0
2006-08-24 11:00:00,17.58,17.6,17.54,17.56,195400.0,13.8046,13.8203,13.7732,13.7889,195400.0
2006-08-24 11:30:00,17.56,17.58,17.52,17.57,261400.0,13.7889,13.8046,13.7575,13.7968,261400.0
2006-08-24 12:00:00,17.57,17.6,17.55,17.6,288000.0,13.7968,13.8203,13.7811,13.8203,288000.0
2006-08-24 12:30:00,17.59,17.59,17.55,17.56,371200.0,13.8125,13.8125,13.7811,13.7889,371200.0
2006-08-24 13:00:00,17.56,17.58,17.55,17.56,182000.0,13.7889,13.8046,13.7811,13.7889,182000.0
2006-08-24 13:30:00,17.55,17.57,17.55,17.56,93200.0,13.7811,13.7968,13.7811,13.7889,93200.0
2006-08-24 14:00:00,17.56,17.58,17.54,17.56,187800.0,13.7889,13.8046,13.7732,13.7889,187800.0
2006-08-24 14:30:00,17.55,17.57,17.55,17.55,113800.0,13.7811,13.7968,13.7811,13.7811,113800.0
2006-08-24 15:00:00,17.55,17.56,17.52,17.56,318800.0,13.7811,13.7889,13.7575,13.7889,318800.0
2006-08-24 15:30:00,17.56,17.59,17.55,17.56,459000.0,13.7889,13.8125,13.7811,13.7889,459000.0
2006-08-25 09:30:00,17.54,17.6,17.48,17.58,161400.0,13.7732,13.8203,13.7261,13.8046,161400.0
2006-08-25 10:00:00,17.58,17.59,17.54,17.56,89800.0,13.8046,13.8125,13.7732,13.7889,89800.0
2006-08-25 10:30:00,17.56,17.56,17.51,17.55,258400.0,13.7889,13.7889,13.7497,13.7811,258400.0
2006-08-25 11:00:00,17.54,17.54,17.49,17.51,88600.0,13.7732,13.7732,13.7339,13.7497,88600.0
2006-08-25 11:30:00,17.51,17.53,17.47,17.5,94600.0,13.7497,13.7654,13.7182,13.7418,94600.0
2006-08-25 12:00:00,17.5,17.52,17.48,17.5,54000.0,13.7418,13.7575,13.7261,13.7418,54000.0
2006-08-25 12:30:00,17.5,17.5,17.45,17.47,89600.0,13.7418,13.7418,13.7025,13.7182,89600.0
2006-08-25 13:00:00,17.47,17.48,17.45,17.45,70200.0,13.7182,13.7261,13.7025,13.7025,70200.0
2006-08-25 13:30:00,17.45,17.5,17.44,17.5,293800.0,13.7025,13.7418,13.6947,13.7418,293800.0
2006-08-25 14:00:00,17.5,17.51,17.48,17.5,243600.0,13.7418,13.7497,13.7261,13.7418,243600.0
2006-08-25 14:30:00,17.5,17.5,17.49,17.5,353200.0,13.7418,13.7418,13.7339,13.7418,353200.0
2006-08-25 15:00:00,17.5,17.51,17.49,17.49,286600.0,13.7418,13.7497,13.7339,13.7339,286600.0
2006-08-25 15:30:00,17.49,17.5,17.46,17.47,161600.0,13.7339,13.7418,13.7104,13.7182,161600.0
2006-08-28 09:30:00,17.5,17.56,17.48,17.56,145400.0,13.7418,13.7889,13.7261,13.7889,145400.0
2006-08-28 10:00:00,17.55,17.66,17.55,17.63,311000.0,13.7811,13.8674,13.7811,13.8439,311000.0
2006-08-28 10:30:00,17.62,17.69,17.61,17.67,141000.0,13.836,13.891,13.8282,13.8753,141000.0
2006-08-28 11:00:00,17.67,17.8,17.67,17.77,162400.0,13.8753,13.9774,13.8753,13.9538,162400.0
2006-08-28 11:30:00,17.78,17.79,17.76,17.79,182600.0,13.9617,13.9695,13.946,13.9695,182600.0
2006-08-28 12:00:00,17.79,17.82,17.79,17.79,106800.0,13.9695,13.9931,13.9695,13.9695,106800.0
2006-08-28 12:30:00,17.79,17.86,17.78,17.84,88600.0,13.9695,14.0245,13.9617,14.0088,88600.0
2006-08-28 13:00:00,17.84,17.88,17.82,17.86,179600.0,14.0088,14.0402,13.9931,14.0245,179600.0
2006-08-28 13:30:00,17.86,17.89,17.84,17.85,73400.0,14.0245,14.048,14.0088,14.0166,73400.0
2006-08-28 14:00:00,17.85,17.89,17.84,17.87,121000.0,14.0166,14.048,14.0088,14.0323,121000.0
2006-08-28 14:30:00,17.87,17.92,17.85,17.92,154400.0,14.0323,14.0716,14.0166,14.0716,154400.0
2006-08-28 15:00:00,17.92,17.94,17.91,17.93,213600.0,14.0716,14.0873,14.0637,14.0795,213600.0
2006-08-28 15:30:00,17.93,17.94,17.87,17.88,197600.0,14.0795,14.0873,14.0323,14.0402,197600.0
2006-08-29 09:30:00,17.86,18.11,17.86,18.08,172800.0,14.0245,14.2208,14.0245,14.1972,172800.0
2006-08-29 10:00:00,18.08,18.1,18.0,18.0,243400.0,14.1972,14.2129,14.1344,14.1344,243400.0
2006-08-29 10:30:00,18.0,18.04,18.0,18.04,215400.0,14.1344,14.1658,14.1344,14.1658,215400.0
2006-08-29 11:00:00,18.05,18.07,18.03,18.04,152200.0,14.1737,14.1894,14.158,14.1658,152200.0
2006-08-29 11:30:00,18.04,18.1,18.03,18.1,180200.0,14.1658,14.2129,14.158,14.2129,180200.0
2006-08-29 12:00:00,18.09,18.16,18.08,18.15,197800.0,14.2051,14.2601,14.1972,14.2522,197800.0
2006-08-29 12:30:00,18.14,18.15,18.11,18.13,88800.0,14.2444,14.2522,14.2208,14.2365,88800.0
2006-08-29 13:00:00,18.13,18.25,18.13,18.24,186800.0,14.2365,14.3307,14.2365,14.3229,186800.0
2006-08-29 13:30:00,18.24,18.26,18.15,18.16,245000.0,14.3229,14.3386,14.2522,14.2601,245000.0
2006-08-29 14:00:00,18.16,18.25,18.15,18.2,222000.0,14.2601,14.3307,14.2522,14.2915,222000.0
2006-08-29 14:30:00,18.2,18.29,18.2,18.27,226000.0,14.2915,14.3621,14.2915,14.3464,226000.0
2006-08-29 15:00:00,18.26,18.27,18.18,18.24,285000.0,14.3386,14.3464,14.2758,14.3229,285000.0
2006-08-29 15:30:00,18.25,18.29,18.24,18.25,290200.0,14.3307,14.3621,14.3229,14.3307,290200.0
2006-08-30 09:30:00,18.19,18.35,18.18,18.18,116400.0,14.2836,14.4093,14.2758,14.2758,116400.0
2006-08-30 10:00:00,18.18,18.33,18.16,18.32,87400.0,14.2758,14.3936,14.2601,14.3857,87400.0
2006-08-30 10:30:00,18.33,18.36,18.3,18.32,115400.0,14.3936,14.4171,14.37,14.3857,115400.0
2006-08-30 11:00:00,18.32,18.35,18.28,18.35,88400.0,14.3857,14.4093,14.3543,14.4093,88400.0
2006-08-30 11:30:00,18.34,18.35,18.3,18.33,81800.0,14.4014,14.4093,14.37,14.3936,81800.0
2006-08-30 12:00:00,18.34,18.35,18.32,18.34,74400.0,14.4014,14.4093,14.3857,14.4014,74400.0
2006-08-30 12:30:00,18.35,18.38,18.34,18.35,71200.0,14.4093,14.4328,14.4014,14.4093,71200.0
2006-08-30 13:00:00,18.36,18.36,18.33,18.36,72400.0,14.4171,14.4171,14.3936,14.4171,72400.0
2006-08-30 13:30:00,18.36,18.41,18.35,18.4,110600.0,14.4171,14.4564,14.4093,14.4485,110600.0
2006-08-30 14:00:00,18.4,18.4,18.36,18.39,115800.0,14.4485,14.4485,14.4171,14.4407,115800.0
2006-08-30 14:30:00,18.39,18.42,18.36,18.41,191000.0,14.4407,14.4642,14.4171,14.4564,191000.0
2006-08-30 15:00:00,18.4,18.42,18.39,18.41,187200.0,14.4485,14.4642,14.4407,14.4564,187200.0
2006-08-30 15:30:00,18.41,18.42,18.35,18.38,355600.0,14.4564,14.4642,14.4093,14.4328,355600.0
2006-08-31 09:30:00,18.36,18.48,18.36,18.38,162600.0,14.4171,14.5113,14.4171,14.4328,162600.0
2006-08-31 10:00:00,18.38,18.45,18.31,18.36,235400.0,14.4328,14.4878,14.3778,14.4171,235400.0
2006-08-31 10:30:00,18.36,18.36,18.32,18.36,145800.0,14.4171,14.4171,14.3857,14.4171,145800.0
2006-08-31 11:00:00,18.36,18.38,18.35,18.35,100200.0,14.4171,14.4328,14.4093,14.4093,100200.0
2006-08-31 11:30:00,18.35,18.39,18.35,18.35,88000.0,14.4093,14.4407,14.4093,14.4093,88000.0
2006-08-31 12:00:00,18.36,18.38,18.34,18.38,85200.0,14.4171,14.4328,14.4014,14.4328,85200.0
2006-08-31 12:30:00,18.38,18.4,18.35,18.38,76200.0,14.4328,14.4485,14.4093,14.4328,76200.0
2006-08-31 13:00:00,18.38,18.42,18.36,18.42,52200.0,14.4328,14.4642,14.4171,14.4642,52200.0
2006-08-31 13:30:00,18.42,18.45,18.4,18.45,69600.0,14.4642,14.4878,14.4485,14.4878,69600.0
2006-08-31 14:00:00,18.45,18.46,18.41,18.44,286800.0,14.4878,14.4956,14.4564,14.4799,286800.0
2006-08-31 14:30:00,18.44,18.48,18.43,18.48,100200.0,14.4799,14.5113,14.4721,14.5113,100200.0
2006-08-31 15:00:00,18.48,18.48,18.45,18.45,227600.0,14.5113,14.5113,14.4878,14.4878,227600.0
2006-08-31 15:30:00,18.46,18.46,18.4,18.42,156000.0,14.4956,14.4956,14.4485,14.4642,156000.0
2006-09-01 09:30:00,18.53,18.81,18.5,18.8,285200.0,14.5506,14.7705,14.527,14.7626,285200.0
2006-09-01 10:00:00,18.79,18.8,18.58,18.59,243000.0,14.7548,14.7626,14.5899,14.5977,243000.0
2006-09-01 10:30:00,18.58,18.64,18.54,18.62,171200.0,14.5899,14.637,14.5585,14.6213,171200.0
2006-09-01 11:00:00,18.63,18.65,18.61,18.65,82200.0,14.6291,14.6448,14.6134,14.6448,82200.0
2006-09-01 11:30:00,18.66,18.75,18.65,18.73,128400.0,14.6527,14.7234,14.6448,14.7077,128400.0
2006-09-01 12:00:00,18.73,18.76,18.72,18.75,135200.0,14.7077,14.7312,14.6998,14.7234,135200.0
2006-09-01 12:30:00,18.75,18.76,18.73,18.75,73800.0,14.7234,14.7312,14.7077,14.7234,73800.0
2006-09-01 13:00:00,18.75,18.78,18.75,18.75,71600.0,14.7234,14.7469,14.7234,14.7234,71600.0
2006-09-01 13:30:00,18.75,18.76,18.74,18.75,61200.0,14.7234,14.7312,14.7155,14.7234,61200.0
2006-09-01 14:00:00,18.75,18.77,18.74,18.77,93000.0,14.7234,14.7391,14.7155,14.7391,93000.0
2006-09-01 14:30:00,18.77,18.78,18.74,18.75,88200.0,14.7391,14.7469,14.7155,14.7234,88200.0
2006-09-01 15:00:00,18.75,18.8,18.74,18.8,151600.0,14.7234,14.7626,14.7155,14.7626,151600.0
2006-09-01 15:30:00,18.8,18.82,18.75,18.75,159600.0,14.7626,14.7783,14.7234,14.7234,159600.0
2006-09-05 09:30:00,18.76,18.78,18.64,18.64,87600.0,14.7312,14.7469,14.637,14.637,87600.0
2006-09-05 10:00:00,18.64,18.75,18.6,18.73,70600.0,14.637,14.7234,14.6056,14.7077,70600.0
2006-09-05 10:30:00,18.73,18.83,18.72,18.79,170800.0,14.7077,14.7862,14.6998,14.7548,170800.0
2006-09-05 11:00:00,18.79,18.83,18.77,18.78,76400.0,14.7548,14.7862,14.7391,14.7469,76400.0
2006-09-05 11:30:00,18.78,18.84,18.77,18.8,66000.0,14.7469,14.794,14.7391,14.7626,66000.0
2006-09-05 12:00:00,18.8,18.82,18.76,18.79,77800.0,14.7626,14.7783,14.7312,14.7548,77800.0
2006-09-05 12:30:00,18.78,18.79,18.69,18.69,108400.0,14.7469,14.7548,14.6762,14.6762,108400.0
2006-09-05 13:00:00,18.69,18.7,18.64,18.65,85200.0,14.6762,14.6841,14.637,14.6448,85200.0
2006-09-05 13:30:00,18.65,18.66,18.61,18.66,63000.0,14.6448,14.6527,14.6134,14.6527,63000.0
2006-09-05 14:00:00,18.65,18.75,18.65,18.72,66400.0,14.6448,14.7234,14.6448,14.6998,66400.0
2006-09-05 14:30:00,18.72,18.77,18.72,18.74,42400.0,14.6998,14.7391,14.6998,14.7155,42400.0
2006-09-05 15:00:00,18.73,18.73,18.69,18.73,88400.0,14.7077,14.7077,14.6762,14.7077,88400.0
2006-09-05 15:30:00,18.73,18.78,18.73,18.78,148600.0,14.7077,14.7469,14.7077,14.7469,148600.0
2006-09-06 09:30:00,18.67,18.68,18.42,18.47,155800.0,14.6605,14.6684,14.4642,14.5035,155800.0
2006-09-06 10:00:00,18.47,18.5,18.43,18.49,133200.0,14.5035,14.527,14.4721,14.5192,133200.0
2006-09-06 10:30:00,18.49,18.49,18.42,18.46,139800.0,14.5192,14.5192,14.4642,14.4956,139800.0
2006-09-06 11:00:00,18.46,18.49,18.44,18.47,126400.0,14.4956,14.5192,14.4799,14.5035,126400.0
2006-09-06 11:30:00,18.47,18.47,18.41,18.44,155200.0,14.5035,14.5035,14.4564,14.4799,155200.0
2006-09-06 12:00:00,18.44,18.47,18.4,18.43,160600.0,14.4799,14.5035,14.4485,14.4721,160600.0
2006-09-06 12:30:00,18.43,18.45,18.42,18.45,125200.0,14.4721,14.4878,14.4642,14.4878,125200.0
2006-09-06 13:00:00,18.45,18.47,18.43,18.47,111400.0,14.4878,14.5035,14.4721,14.5035,111400.0
2006-09-06 13:30:00,18.47,18.5,18.47,18.48,104600.0,14.5035,14.527,14.5035,14.5113,104600.0
2006-09-06 14:00:00,18.48,18.54,18.46,18.52,83600.0,14.5113,14.5585,14.4956,14.5427,83600.0
2006-09-06 14:30:00,18.52,18.54,18.49,18.5,102200.0,14.5427,14.5585,14.5192,14.527,102200.0
2006-09-06 15:00:00,18.5,18.5,18.49,18.49,203000.0,14.527,14.527,14.5192,14.5192,203000.0
2006-09-06 15:30:00,18.49,18.5,18.47,18.5,218200.0,14.5192,14.527,14.5035,14.527,218200.0
2006-09-07 09:30:00,18.45,18.59,18.43,18.53,120400.0,14.4878,14.5977,14.4721,14.5506,120400.0
2006-09-07 10:00:00,18.53,18.58,18.49,18.5,103200.0,14.5506,14.5899,14.5192,14.527,103200.0
2006-09-07 10:30:00,18.5,18.56,18.48,18.5,98000.0,14.527,14.5742,14.5113,14.527,98000.0
2006-09-07 11:00:00,18.5,18.52,18.47,18.5,87400.0,14.527,14.5427,14.5035,14.527,87400.0
2006-09-07 11:30:00,18.5,18.51,18.49,18.5,199800.0,14.527,14.5349,14.5192,14.527,199800.0
2006-09-07 12:00:00,18.5,18.5,18.49,18.49,55000.0,14.527,14.527,14.5192,14.5192,55000.0
2006-09-07 12:30:00,18.5,18.5,18.49,18.5,33000.0,14.527,14.527,14.5192,14.527,33000.0
2006-09-07 13:00:00,18.5,18.5,18.49,18.5,53000.0,14.527,14.527,14.5192,14.527,53000.0
2006-09-07 13:30:00,18.5,18.58,18.49,18.55,135000.0,14.527,14.5899,14.5192,14.5663,135000.0
2006-09-07 14:00:00,18.55,18.55,18.48,18.5,68600.0,14.5663,14.5663,14.5113,14.527,68600.0
2006-09-07 14:30:00,18.5,18.54,18.49,18.54,68400.0,14.527,14.5585,14.5192,14.5585,68400.0
2006-09-07 15:00:00,18.54,18.54,18.46,18.5,109200.0,14.5585,14.5585,14.4956,14.527,109200.0
2006-09-07 15:30:00,18.5,18.52,18.45,18.52,231200.0,14.527,14.5427,14.4878,14.5427,231200.0
2006-09-08 09:30:00,18.5,18.8,18.5,18.8,381000.0,14.527,14.7626,14.527,14.7626,381000.0
2006-09-08 10:00:00,18.8,18.82,18.57,18.59,146400.0,14.7626,14.7783,14.582,14.5977,146400.0
2006-09-08 10:30:00,18.59,18.59,18.5,18.54,246400.0,14.5977,14.5977,14.527,14.5585,246400.0
2006-09-08 11:00:00,18.53,18.54,18.48,18.5,151000.0,14.5506,14.5585,14.5113,14.527,151000.0
2006-09-08 11:30:00,18.49,18.5,18.46,18.46,85600.0,14.5192,14.527,14.4956,14.4956,85600.0
2006-09-08 12:00:00,18.46,18.49,18.43,18.46,141400.0,14.4956,14.5192,14.4721,14.4956,141400.0
2006-09-08 12:30:00,18.46,18.49,18.43,18.47,134400.0,14.4956,14.5192,14.4721,14.5035,134400.0
2006-09-08 13:00:00,18.47,18.51,18.46,18.5,138400.0,14.5035,14.5349,14.4956,14.527,138400.0
2006-09-08 13:30:00,18.5,18.53,18.46,18.47,127200.0,14.527,14.5506,14.4956,14.5035,127200.0
2006-09-08 14:00:00,18.47,18.5,18.45,18.47,220800.0,14.5035,14.527,14.4878,14.5035,220800.0
2006-09-08 14:30:00,18.46,18.49,18.45,18.49,85400.0,14.4956,14.5192,14.4878,14.5192,85400.0
2006-09-08 15:00:00,18.49,18.55,18.49,18.52,128800.0,14.5192,14.5663,14.5192,14.5427,128800.0
2006-09-08 15:30:00,18.52,18.58,18.5,18.55,164800.0,14.5427,14.5899,14.527,14.5663,164800.0
2006-09-11 09:30:00,18.75,19.25,18.72,18.99,359600.0,14.7234,15.116,14.6998,14.9118,359600.0
2006-09-11 10:00:00,18.99,19.15,18.97,19.11,382600.0,14.9118,15.0375,14.8961,15.006,382600.0
2006-09-11 10:30:00,19.12,19.36,19.11,19.35,476600.0,15.0139,15.2024,15.006,15.1945,476600.0
2006-09-11 11:00:00,19.35,19.37,19.21,19.34,355000.0,15.1945,15.2102,15.0846,15.1867,355000.0
2006-09-11 11:30:00,19.34,19.35,19.13,19.23,254000.0,15.1867,15.1945,15.0217,15.1003,254000.0
2006-09-11 12:00:00,19.23,19.28,19.18,19.2,228200.0,15.1003,15.1395,15.061,15.0767,228200.0
2006-09-11 12:30:00,19.21,19.33,19.21,19.31,136800.0,15.0846,15.1788,15.0846,15.1631,136800.0
2006-09-11 13:00:00,19.31,19.37,19.3,19.36,139600.0,15.1631,15.2102,15.1552,15.2024,139600.0
2006-09-11 13:30:00,19.36,19.36,19.29,19.33,132200.0,15.2024,15.2024,15.1474,15.1788,132200.0
2006-09-11 14:00:00,19.32,19.36,19.32,19.36,122200.0,15.1709,15.2024,15.1709,15.2024,122200.0
2006-09-11 14:30:00,19.36,19.43,19.32,19.35,199000.0,15.2024,15.2573,15.1709,15.1945,199000.0
2006-09-11 15:00:00,19.36,19.36,19.32,19.36,186400.0,15.2024,15.2024,15.1709,15.2024,186400.0
2006-09-11 15:30:00,19.36,19.36,19.32,19.36,385200.0,15.2024,15.2024,15.1709,15.2024,385200.0
2006-09-12 09:30:00,19.24,19.38,19.24,19.28,268600.0,15.1081,15.2181,15.1081,15.1395,268600.0
2006-09-12 10:00:00,19.28,19.43,19.25,19.38,365800.0,15.1395,15.2573,15.116,15.2181,365800.0
2006-09-12 10:30:00,19.38,19.55,19.38,19.52,257600.0,15.2181,15.3516,15.2181,15.328,257600.0
2006-09-12 11:00:00,19.52,19.55,19.49,19.54,198200.0,15.328,15.3516,15.3044,15.3437,198200.0
2006-09-12 11:30:00,19.53,19.75,19.53,19.74,263000.0,15.3358,15.5086,15.3358,15.5007,263000.0
2006-09-12 12:00:00,19.74,19.84,19.74,19.82,349000.0,15.5007,15.5793,15.5007,15.5636,349000.0
2006-09-12 12:30:00,19.82,19.89,19.82,19.88,237400.0,15.5636,15.6185,15.5636,15.6107,237400.0
2006-09-12 13:00:00,19.88,19.89,19.72,19.72,390200.0,15.6107,15.6185,15.485,15.485,390200.0
2006-09-12 13:30:00,19.72,19.81,19.68,19.81,212600.0,15.485,15.5557,15.4536,15.5557,212600.0
2006-09-12 14:00:00,19.81,19.82,19.61,19.71,315600.0,15.5557,15.5636,15.3987,15.4772,315600.0
2006-09-12 14:30:00,19.7,19.75,19.68,19.75,138000.0,15.4693,15.5086,15.4536,15.5086,138000.0
2006-09-12 15:00:00,19.75,19.77,19.73,19.75,200200.0,15.5086,15.5243,15.4929,15.5086,200200.0
2006-09-12 15:30:00,19.75,19.75,19.68,19.68,317400.0,15.5086,15.5086,15.4536,15.4536,317400.0
2006-09-13 09:30:00,19.68,19.77,19.55,19.63,114600.0,15.4536,15.5243,15.3516,15.4144,114600.0
2006-09-13 10:00:00,19.64,19.71,19.63,19.68,82400.0,15.4222,15.4772,15.4144,15.4536,82400.0
2006-09-13 10:30:00,19.69,19.75,19.66,19.74,193000.0,15.4615,15.5086,15.4379,15.5007,193000.0
2006-09-13 11:00:00,19.75,19.77,19.73,19.75,171400.0,15.5086,15.5243,15.4929,15.5086,171400.0
2006-09-13 11:30:00,19.75,19.77,19.73,19.74,110800.0,15.5086,15.5243,15.4929,15.5007,110800.0
2006-09-13 12:00:00,19.75,19.79,19.74,19.79,103800.0,15.5086,15.54,15.5007,15.54,103800.0
2006-09-13 12:30:00,19.78,19.8,19.72,19.75,75000.0,15.5322,15.5479,15.485,15.5086,75000.0
2006-09-13 13:00:00,19.75,19.75,19.71,19.74,73000.0,15.5086,15.5086,15.4772,15.5007,73000.0
2006-09-13 13:30:00,19.74,19.76,19.72,19.75,132800.0,15.5007,15.5165,15.485,15.5086,132800.0
2006-09-13 14:00:00,19.75,19.76,19.72,19.75,98800.0,15.5086,15.5165,15.485,15.5086,98800.0
2006-09-13 14:30:00,19.75,19.76,19.73,19.76,79400.0,15.5086,15.5165,15.4929,15.5165,79400.0
2006-09-13 15:00:00,19.76,19.76,19.72,19.74,256400.0,15.5165,15.5165,15.485,15.5007,256400.0
2006-09-13 15:30:00,19.74,19.75,19.69,19.74,248200.0,15.5007,15.5086,15.4615,15.5007,248200.0
2006-09-14 09:30:00,19.59,19.71,19.45,19.64,202200.0,15.383,15.4772,15.273,15.4222,202200.0
2006-09-14 10:00:00,19.65,19.75,19.55,19.61,150400.0,15.4301,15.5086,15.3516,15.3987,150400.0
2006-09-14 10:30:00,19.61,19.63,19.58,19.61,86400.0,15.3987,15.4144,15.3751,15.3987,86400.0
2006-09-14 11:00:00,19.61,19.66,19.6,19.66,101800.0,15.3987,15.4379,15.3908,15.4379,101800.0
2006-09-14 11:30:00,19.65,19.78,19.64,19.75,172600.0,15.4301,15.5322,15.4222,15.5086,172600.0
2006-09-14 12:00:00,19.73,19.75,19.68,19.71,117200.0,15.4929,15.5086,15.4536,15.4772,117200.0
2006-09-14 12:30:00,19.7,19.76,19.7,19.75,175000.0,15.4693,15.5165,15.4693,15.5086,175000.0
2006-09-14 13:00:00,19.76,19.84,19.73,19.82,185800.0,15.5165,15.5793,15.4929,15.5636,185800.0
2006-09-14 13:30:00,19.82,19.82,19.71,19.73,194800.0,15.5636,15.5636,15.4772,15.4929,194800.0
2006-09-14 14:00:00,19.74,19.78,19.71,19.75,194600.0,15.5007,15.5322,15.4772,15.5086,194600.0
2006-09-14 14:30:00,19.75,19.79,19.74,19.75,171400.0,15.5086,15.54,15.5007,15.5086,171400.0
2006-09-14 15:00:00,19.75,19.75,19.66,19.7,221400.0,15.5086,15.5086,15.4379,15.4693,221400.0
2006-09-14 15:30:00,19.71,19.72,19.69,19.69,180600.0,15.4772,15.485,15.4615,15.4615,180600.0
2006-09-15 09:30:00,19.85,20.09,19.83,19.96,552600.0,15.5871,15.7756,15.5714,15.6735,552600.0
2006-09-15 10:00:00,19.96,20.04,19.96,20.03,314600.0,15.6735,15.7363,15.6735,15.7285,314600.0
2006-09-15 10:30:00,20.03,20.06,20.0,20.04,371600.0,15.7285,15.752,15.7049,15.7363,371600.0
2006-09-15 11:00:00,20.04,20.05,19.85,19.93,516800.0,15.7363,15.7442,15.5871,15.6499,516800.0
2006-09-15 11:30:00,19.93,19.93,19.78,19.79,232400.0,15.6499,15.6499,15.5322,15.54,232400.0
2006-09-15 12:00:00,19.79,19.81,19.66,19.67,324400.0,15.54,15.5557,15.4379,15.4458,324400.0
2006-09-15 12:30:00,19.67,19.69,19.59,19.6,356000.0,15.4458,15.4615,15.383,15.3908,356000.0
2006-09-15 13:00:00,19.6,19.6,19.56,19.56,183200.0,15.3908,15.3908,15.3594,15.3594,183200.0
2006-09-15 13:30:00,19.56,19.59,19.5,19.5,194600.0,15.3594,15.383,15.3123,15.3123,194600.0
2006-09-15 14:00:00,19.5,19.55,19.41,19.47,387400.0,15.3123,15.3516,15.2416,15.2887,387400.0
2006-09-15 14:30:00,19.47,19.53,19.43,19.5,268200.0,15.2887,15.3358,15.2573,15.3123,268200.0
2006-09-15 15:00:00,19.49,19.5,19.47,19.48,345200.0,15.3044,15.3123,15.2887,15.2966,345200.0
2006-09-15 15:30:00,19.48,19.49,19.34,19.41,679400.0,15.2966,15.3044,15.1867,15.2416,679400.0
2006-09-18 09:30:00,19.74,20.16,19.52,19.75,621800.0,15.5007,15.8306,15.328,15.5086,621800.0
2006-09-18 10:00:00,19.74,19.86,19.7,19.85,413600.0,15.5007,15.595,15.4693,15.5871,413600.0
2006-09-18 10:30:00,19.85,19.88,19.78,19.78,238800.0,15.5871,15.6107,15.5322,15.5322,238800.0
2006-09-18 11:00:00,19.77,19.88,19.71,19.85,242800.0,15.5243,15.6107,15.4772,15.5871,242800.0
2006-09-18 11:30:00,19.86,19.99,19.86,19.9,230200.0,15.595,15.6971,15.595,15.6264,230200.0
2006-09-18 12:00:00,19.91,20.02,19.89,19.93,204400.0,15.6342,15.7206,15.6185,15.6499,204400.0
2006-09-18 12:30:00,19.92,19.93,19.82,19.92,110200.0,15.6421,15.6499,15.5636,15.6421,110200.0
2006-09-18 13:00:00,19.93,19.93,19.83,19.86,111800.0,15.6499,15.6499,15.5714,15.595,111800.0
2006-09-18 13:30:00,19.86,19.86,19.83,19.84,70200.0,15.595,15.595,15.5714,15.5793,70200.0
2006-09-18 14:00:00,19.84,19.84,19.75,19.75,167000.0,15.5793,15.5793,15.5086,15.5086,167000.0
2006-09-18 14:30:00,19.75,19.75,19.7,19.71,131000.0,15.5086,15.5086,15.4693,15.4772,131000.0
2006-09-18 15:00:00,19.71,19.75,19.7,19.75,166800.0,15.4772,15.5086,15.4693,15.5086,166800.0
2006-09-18 15:30:00,19.75,19.79,19.74,19.75,358000.0,15.5086,15.54,15.5007,15.5086,358000.0
2006-09-19 09:30:00,19.7,19.96,19.6,19.82,333600.0,15.4693,15.6735,15.3908,15.5636,333600.0
2006-09-19 10:00:00,19.82,19.82,19.74,19.74,101200.0,15.5636,15.5636,15.5007,15.5007,101200.0
2006-09-19 10:30:00,19.73,19.74,19.59,19.68,170600.0,15.4929,15.5007,15.383,15.4536,170600.0
2006-09-19 11:00:00,19.68,19.77,19.64,19.69,88200.0,15.4536,15.5243,15.4222,15.4615,88200.0
2006-09-19 11:30:00,19.68,19.78,19.68,19.74,84000.0,15.4536,15.5322,15.4536,15.5007,84000.0
2006-09-19 12:00:00,19.74,19.74,19.69,19.7,33200.0,15.5007,15.5007,15.4615,15.4693,33200.0
2006-09-19 12:30:00,19.7,19.72,19.63,19.7,104800.0,15.4693,15.485,15.4144,15.4693,104800.0
2006-09-19 13:00:00,19.7,19.7,19.6,19.67,100600.0,15.4693,15.4693,15.3908,15.4458,100600.0
2006-09-19 13:30:00,19.68,19.68,19.61,19.62,58400.0,15.4536,15.4536,15.3987,15.4065,58400.0
2006-09-19 14:00:00,19.61,19.67,19.58,19.6,72400.0,15.3987,15.4458,15.3751,15.3908,72400.0
2006-09-19 14:30:00,19.59,19.63,19.59,19.6,52800.0,15.383,15.4144,15.383,15.3908,52800.0
2006-09-19 15:00:00,19.6,19.7,19.59,19.7,109400.0,15.3908,15.4693,15.383,15.4693,109400.0
2006-09-19 15:30:00,19.71,19.71,19.64,19.68,280200.0,15.4772,15.4772,15.4222,15.4536,280200.0
2006-09-20 09:30:00,19.75,19.75,19.56,19.6,129000.0,15.5086,15.5086,15.3594,15.3908,129000.0
2006-09-20 10:00:00,19.6,19.64,19.55,19.63,112000.0,15.3908,15.4222,15.3516,15.4144,112000.0
2006-09-20 10:30:00,19.63,19.64,19.55,19.56,150600.0,15.4144,15.4222,15.3516,15.3594,150600.0
2006-09-20 11:00:00,19.56,19.7,19.56,19.7,113000.0,15.3594,15.4693,15.3594,15.4693,113000.0
2006-09-20 11:30:00,19.7,19.75,19.67,19.71,82000.0,15.4693,15.5086,15.4458,15.4772,82000.0
2006-09-20 12:00:00,19.7,19.71,19.64,19.65,50600.0,15.4693,15.4772,15.4222,15.4301,50600.0
2006-09-20 12:30:00,19.65,19.68,19.61,19.64,72200.0,15.4301,15.4536,15.3987,15.4222,72200.0
2006-09-20 13:00:00,19.65,19.68,19.63,19.64,65800.0,15.4301,15.4536,15.4144,15.4222,65800.0
2006-09-20 13:30:00,19.65,19.65,19.59,19.59,111600.0,15.4301,15.4301,15.383,15.383,111600.0
2006-09-20 14:00:00,19.59,19.63,19.54,19.58,113600.0,15.383,15.4144,15.3437,15.3751,113600.0
2006-09-20 14:30:00,19.58,19.72,19.58,19.67,198600.0,15.3751,15.485,15.3751,15.4458,198600.0
2006-09-20 15:00:00,19.67,19.8,19.65,19.79,186000.0,15.4458,15.5479,15.4301,15.54,186000.0
2006-09-20 15:30:00,19.8,19.84,19.77,19.78,175200.0,15.5479,15.5793,15.5243,15.5322,175200.0
2006-09-21 09:30:00,19.66,19.9,19.57,19.77,180800.0,15.4379,15.6264,15.3673,15.5243,180800.0
2006-09-21 10:00:00,19.77,19.82,19.71,19.75,101800.0,15.5243,15.5636,15.4772,15.5086,101800.0
2006-09-21 10:30:00,19.75,19.79,19.72,19.78,84000.0,15.5086,15.54,15.485,15.5322,84000.0
2006-09-21 11:00:00,19.78,19.89,19.78,19.86,104800.0,15.5322,15.6185,15.5322,15.595,104800.0
2006-09-21 11:30:00,19.86,19.88,19.78,19.85,120400.0,15.595,15.6107,15.5322,15.5871,120400.0
2006-09-21 12:00:00,19.84,19.89,19.77,19.82,90400.0,15.5793,15.6185,15.5243,15.5636,90400.0
2006-09-21 12:30:00,19.82,19.92,19.82,19.89,100800.0,15.5636,15.6421,15.5636,15.6185,100800.0
2006-09-21 13:00:00,19.89,19.95,19.83,19.92,254000.0,15.6185,15.6656,15.5714,15.6421,254000.0
2006-09-21 13:30:00,19.92,19.93,19.84,19.84,110200.0,15.6421,15.6499,15.5793,15.5793,110200.0
2006-09-21 14:00:00,19.84,19.85,19.79,19.8,86000.0,15.5793,15.5871,15.54,15.5479,86000.0
2006-09-21 14:30:00,19.81,19.89,19.8,19.84,94400.0,15.5557,15.6185,15.5479,15.5793,94400.0
2006-09-21 15:00:00,19.84,19.88,19.79,19.87,146400.0,15.5793,15.6107,15.54,15.6028,146400.0
2006-09-21 15:30:00,19.87,19.92,19.86,19.92,195800.0,15.6028,15.6421,15.595,15.6421,195800.0
2006-09-22 09:30:00,19.89,19.97,19.8,19.8,105800.0,15.6185,15.6814,15.5479,15.5479,105800.0
2006-09-22 10:00:00,19.8,19.86,19.71,19.73,50400.0,15.5479,15.595,15.4772,15.4929,50400.0
2006-09-22 10:30:00,19.74,19.75,19.66,19.7,83800.0,15.5007,15.5086,15.4379,15.4693,83800.0
2006-09-22 11:00:00,19.7,19.73,19.58,19.73,143200.0,15.4693,15.4929,15.3751,15.4929,143200.0
2006-09-22 11:30:00,19.73,19.76,19.66,19.66,90800.0,15.4929,15.5165,15.4379,15.4379,90800.0
2006-09-22 12:00:00,19.66,19.66,19.52,19.52,83800.0,15.4379,15.4379,15.328,15.328,83800.0
2006-09-22 12:30:00,19.5,19.53,19.48,19.5,126400.0,15.3123,15.3358,15.2966,15.3123,126400.0
2006-09-22 13:00:00,19.49,19.58,19.48,19.56,111800.0,15.3044,15.3751,15.2966,15.3594,111800.0
2006-09-22 13:30:00,19.56,19.65,19.56,19.65,52000.0,15.3594,15.4301,15.3594,15.4301,52000.0
2006-09-22 14:00:00,19.65,19.68,19.64,19.66,88400.0,15.4301,15.4536,15.4222,15.4379,88400.0
2006-09-22 14:30:00,19.66,19.72,19.65,19.67,101200.0,15.4379,15.485,15.4301,15.4458,101200.0
2006-09-22 15:00:00,19.67,19.73,19.65,19.72,89400.0,15.4458,15.4929,15.4301,15.485,89400.0
2006-09-22 15:30:00,19.72,19.73,19.69,19.71,179000.0,15.485,15.4929,15.4615,15.4772,179000.0
2006-09-25 09:30:00,19.69,19.84,19.5,19.8,188600.0,15.4615,15.5793,15.3123,15.5479,188600.0
2006-09-25 10:00:00,19.8,19.82,19.65,19.67,118000.0,15.5479,15.5636,15.4301,15.4458,118000.0
2006-09-25 10:30:00,19.67,19.79,19.66,19.7,107800.0,15.4458,15.54,15.4379,15.4693,107800.0
2006-09-25 11:00:00,19.68,19.7,19.64,19.7,54400.0,15.4536,15.4693,15.4222,15.4693,54400.0
2006-09-25 11:30:00,19.7,19.73,19.63,19.65,76000.0,15.4693,15.4929,15.4144,15.4301,76000.0
2006-09-25 12:00:00,19.65,19.66,19.59,19.63,95800.0,15.4301,15.4379,15.383,15.4144,95800.0
2006-09-25 12:30:00,19.63,19.86,19.63,19.86,107800.0,15.4144,15.595,15.4144,15.595,107800.0
2006-09-25 13:00:00,19.86,19.87,19.8,19.84,149400.0,15.595,15.6028,15.5479,15.5793,149400.0
2006-09-25 13:30:00,19.85,19.85,19.73,19.78,75200.0,15.5871,15.5871,15.4929,15.5322,75200.0
2006-09-25 14:00:00,19.78,19.83,19.74,19.75,86800.0,15.5322,15.5714,15.5007,15.5086,86800.0
2006-09-25 14:30:00,19.77,19.83,19.75,19.77,110200.0,15.5243,15.5714,15.5086,15.5243,110200.0
2006-09-25 15:00:00,19.78,19.89,19.78,19.89,206800.0,15.5322,15.6185,15.5322,15.6185,206800.0
2006-09-25 15:30:00,19.89,19.89,19.83,19.87,169600.0,15.6185,15.6185,15.5714,15.6028,169600.0
2006-09-26 09:30:00,19.79,19.93,19.67,19.8,127200.0,15.54,15.6499,15.4458,15.5479,127200.0
2006-09-26 10:00:00,19.78,19.93,19.78,19.89,94800.0,15.5322,15.6499,15.5322,15.6185,94800.0
2006-09-26 10:30:00,19.87,19.93,19.84,19.89,72200.0,15.6028,15.6499,15.5793,15.6185,72200.0
2006-09-26 11:00:00,19.89,20.0,19.86,19.86,79800.0,15.6185,15.7049,15.595,15.595,79800.0
2006-09-26 11:30:00,19.87,19.93,19.86,19.9,77400.0,15.6028,15.6499,15.595,15.6264,77400.0
2006-09-26 12:00:00,19.89,20.03,19.89,20.02,89400.0,15.6185,15.7285,15.6185,15.7206,89400.0
2006-09-26 12:30:00,20.01,20.05,19.99,20.01,130800.0,15.7128,15.7442,15.6971,15.7128,130800.0
2006-09-26 13:00:00,20.01,20.05,20.01,20.05,106600.0,15.7128,15.7442,15.7128,15.7442,106600.0
2006-09-26 13:30:00,20.05,20.09,20.03,20.03,122400.0,15.7442,15.7756,15.7285,15.7285,122400.0
2006-09-26 14:00:00,20.03,20.05,19.96,19.99,179800.0,15.7285,15.7442,15.6735,15.6971,179800.0
2006-09-26 14:30:00,19.99,20.11,19.99,20.08,189400.0,15.6971,15.7913,15.6971,15.7677,189400.0
2006-09-26 15:00:00,20.08,20.1,20.03,20.1,244600.0,15.7677,15.7834,15.7285,15.7834,244600.0
2006-09-26 15:30:00,20.11,20.14,20.04,20.13,416400.0,15.7913,15.8148,15.7363,15.807,416400.0
2006-09-27 09:30:00,20.04,20.1,19.93,20.04,81600.0,15.7363,15.7834,15.6499,15.7363,81600.0
2006-09-27 10:00:00,20.03,20.11,20.03,20.1,140400.0,15.7285,15.7913,15.7285,15.7834,140400.0
2006-09-27 10:30:00,20.1,20.22,20.09,20.14,152600.0,15.7834,15.8777,15.7756,15.8148,152600.0
2006-09-27 11:00:00,20.14,20.16,20.02,20.03,116400.0,15.8148,15.8306,15.7206,15.7285,116400.0
2006-09-27 11:30:00,20.03,20.08,20.02,20.05,137600.0,15.7285,15.7677,15.7206,15.7442,137600.0
2006-09-27 12:00:00,20.05,20.06,20.0,20.01,81400.0,15.7442,15.752,15.7049,15.7128,81400.0
2006-09-27 12:30:00,20.03,20.11,20.02,20.11,76200.0,15.7285,15.7913,15.7206,15.7913,76200.0
2006-09-27 13:00:00,20.11,20.16,20.05,20.09,83000.0,15.7913,15.8306,15.7442,15.7756,83000.0
2006-09-27 13:30:00,20.1,20.15,20.07,20.11,93200.0,15.7834,15.8227,15.7599,15.7913,93200.0
2006-09-27 14:00:00,20.1,20.13,20.07,20.09,92400.0,15.7834,15.807,15.7599,15.7756,92400.0
2006-09-27 14:30:00,20.09,20.11,20.07,20.08,161800.0,15.7756,15.7913,15.7599,15.7677,161800.0
2006-09-27 15:00:00,20.09,20.09,19.96,19.97,309400.0,15.7756,15.7756,15.6735,15.6814,309400.0
2006-09-27 15:30:00,19.97,20.04,19.92,19.93,281400.0,15.6814,15.7363,15.6421,15.6499,281400.0
2006-09-28 09:30:00,19.9,20.05,19.86,20.04,76400.0,15.6264,15.7442,15.595,15.7363,76400.0
2006-09-28 10:00:00,20.02,20.03,19.97,19.98,93800.0,15.7206,15.7285,15.6814,15.6892,93800.0
2006-09-28 10:30:00,19.98,20.04,19.92,19.94,125400.0,15.6892,15.7363,15.6421,15.6578,125400.0
2006-09-28 11:00:00,19.95,20.16,19.93,20.15,176000.0,15.6656,15.8306,15.6499,15.8227,176000.0
2006-09-28 11:30:00,20.15,20.25,20.14,20.23,221000.0,15.8227,15.9012,15.8148,15.8855,221000.0
2006-09-28 12:00:00,20.23,20.3,20.23,20.3,126000.0,15.8855,15.9405,15.8855,15.9405,126000.0
2006-09-28 12:30:00,20.3,20.39,20.3,20.36,163800.0,15.9405,16.0112,15.9405,15.9876,163800.0
2006-09-28 13:00:00,20.36,20.44,20.31,20.36,232600.0,15.9876,16.0504,15.9483,15.9876,232600.0
2006-09-28 13:30:00,20.36,20.42,20.34,20.34,165800.0,15.9876,16.0347,15.9719,15.9719,165800.0
2006-09-28 14:00:00,20.35,20.55,20.34,20.53,281600.0,15.9797,16.1368,15.9719,16.1211,281600.0
2006-09-28 14:30:00,20.53,20.58,20.52,20.56,382000.0,16.1211,16.1604,16.1132,16.1446,382000.0
2006-09-28 15:00:00,20.56,20.57,20.42,20.43,346600.0,16.1446,16.1525,16.0347,16.0426,346600.0
2006-09-28 15:30:00,20.42,20.5,20.4,20.44,303200.0,16.0347,16.0975,16.019,16.0504,303200.0
2006-09-29 09:30:00,20.52,20.52,20.24,20.26,132600.0,16.1132,16.1132,15.8934,15.9091,132600.0
2006-09-29 10:00:00,20.27,20.35,20.08,20.2,270000.0,15.9169,15.9797,15.7677,15.862,270000.0
2006-09-29 10:30:00,20.2,20.31,20.18,20.25,166600.0,15.862,15.9483,15.8463,15.9012,166600.0
2006-09-29 11:00:00,20.24,20.25,20.13,20.14,113200.0,15.8934,15.9012,15.807,15.8148,113200.0
2006-09-29 11:30:00,20.13,20.16,20.09,20.16,99200.0,15.807,15.8306,15.7756,15.8306,99200.0
2006-09-29 12:00:00,20.16,20.17,20.13,20.15,56800.0,15.8306,15.8384,15.807,15.8227,56800.0
2006-09-29 12:30:00,20.15,20.22,20.15,20.2,52600.0,15.8227,15.8777,15.8227,15.862,52600.0
2006-09-29 13:00:00,20.2,20.27,20.2,20.25,122600.0,15.862,15.9169,15.862,15.9012,122600.0
2006-09-29 13:30:00,20.24,20.28,20.23,20.25,86000.0,15.8934,15.9248,15.8855,15.9012,86000.0
2006-09-29 14:00:00,20.25,20.28,20.24,20.25,95000.0,15.9012,15.9248,15.8934,15.9012,95000.0
2006-09-29 14:30:00,20.25,20.26,20.18,20.18,113800.0,15.9012,15.9091,15.8463,15.8463,113800.0
2006-09-29 15:00:00,20.18,20.25,20.13,20.15,296800.0,15.8463,15.9012,15.807,15.8227,296800.0
2006-09-29 15:30:00,20.15,20.2,20.13,20.15,236200.0,15.8227,15.862,15.807,15.8227,236200.0
2006-10-02 09:30:00,20.08,20.15,19.91,19.95,124800.0,15.7677,15.8227,15.6342,15.6656,124800.0
2006-10-02 10:00:00,19.97,20.04,19.95,20.0,69400.0,15.6814,15.7363,15.6656,15.7049,69400.0
2006-10-02 10:30:00,20.0,20.01,19.88,19.96,96800.0,15.7049,15.7128,15.6107,15.6735,96800.0
2006-10-02 11:00:00,19.95,20.05,19.93,20.0,161000.0,15.6656,15.7442,15.6499,15.7049,161000.0
2006-10-02 11:30:00,20.0,20.12,19.99,20.07,104800.0,15.7049,15.7991,15.6971,15.7599,104800.0
2006-10-02 12:00:00,20.07,20.07,20.04,20.07,77200.0,15.7599,15.7599,15.7363,15.7599,77200.0
2006-10-02 12:30:00,20.06,20.06,20.02,20.05,69000.0,15.752,15.752,15.7206,15.7442,69000.0
2006-10-02 13:00:00,20.05,20.06,20.02,20.02,63400.0,15.7442,15.752,15.7206,15.7206,63400.0
2006-10-02 13:30:00,20.02,20.05,19.98,20.0,124400.0,15.7206,15.7442,15.6892,15.7049,124400.0
2006-10-02 14:00:00,20.0,20.04,19.96,19.99,70600.0,15.7049,15.7363,15.6735,15.6971,70600.0
2006-10-02 14:30:00,19.99,20.02,19.96,19.97,43600.0,15.6971,15.7206,15.6735,15.6814,43600.0
2006-10-02 15:00:00,19.98,20.0,19.92,19.96,83800.0,15.6892,15.7049,15.6421,15.6735,83800.0
2006-10-02 15:30:00,19.96,19.96,19.88,19.93,188800.0,15.6735,15.6735,15.6107,15.6499,188800.0
2006-10-03 09:30:00,19.92,19.95,19.87,19.91,55800.0,15.6421,15.6656,15.6028,15.6342,55800.0
2006-10-03 10:00:00,19.92,19.92,19.8,19.86,92800.0,15.6421,15.6421,15.5479,15.595,92800.0
2006-10-03 10:30:00,19.88,19.88,19.84,19.86,67000.0,15.6107,15.6107,15.5793,15.595,67000.0
2006-10-03 11:00:00,19.86,19.94,19.79,19.88,102200.0,15.595,15.6578,15.54,15.6107,102200.0
2006-10-03 11:30:00,19.88,19.89,19.79,19.81,113200.0,15.6107,15.6185,15.54,15.5557,113200.0
2006-10-03 12:00:00,19.81,19.97,19.81,19.9,143600.0,15.5557,15.6814,15.5557,15.6264,143600.0
2006-10-03 12:30:00,19.9,19.95,19.86,19.9,153600.0,15.6264,15.6656,15.595,15.6264,153600.0
2006-10-03 13:00:00,19.9,19.93,19.88,19.93,161000.0,15.6264,15.6499,15.6107,15.6499,161000.0
2006-10-03 13:30:00,19.93,20.0,19.86,20.0,143000.0,15.6499,15.7049,15.595,15.7049,143000.0
2006-10-03 14:00:00,20.02,20.11,20.0,20.0,70800.0,15.7206,15.7913,15.7049,15.7049,70800.0
2006-10-03 14:30:00,20.0,20.08,20.0,20.01,83200.0,15.7049,15.7677,15.7049,15.7128,83200.0
2006-10-03 15:00:00,20.0,20.04,19.97,19.98,121200.0,15.7049,15.7363,15.6814,15.6892,121200.0
2006-10-03 15:30:00,19.99,20.01,19.93,19.96,207000.0,15.6971,15.7128,15.6499,15.6735,207000.0
2006-10-04 09:30:00,19.96,20.07,19.93,19.95,64800.0,15.6735,15.7599,15.6499,15.6656,64800.0
2006-10-04 10:00:00,19.93,20.1,19.91,20.06,73400.0,15.6499,15.7834,15.6342,15.752,73400.0
2006-10-04 10:30:00,20.06,20.18,20.06,20.17,98000.0,15.752,15.8463,15.752,15.8384,98000.0
2006-10-04 11:00:00,20.17,20.26,20.16,20.19,98800.0,15.8384,15.9091,15.8306,15.8541,98800.0
2006-10-04 11:30:00,20.21,20.35,20.2,20.25,100800.0,15.8698,15.9797,15.862,15.9012,100800.0
2006-10-04 12:00:00,20.26,20.26,20.18,20.22,86000.0,15.9091,15.9091,15.8463,15.8777,86000.0
2006-10-04 12:30:00,20.22,20.3,20.22,20.28,73000.0,15.8777,15.9405,15.8777,15.9248,73000.0
2006-10-04 13:00:00,20.29,20.29,20.18,20.24,94400.0,15.9326,15.9326,15.8463,15.8934,94400.0
2006-10-04 13:30:00,20.24,20.3,20.2,20.24,53800.0,15.8934,15.9405,15.862,15.8934,53800.0
2006-10-04 14:00:00,20.23,20.27,20.18,20.18,94800.0,15.8855,15.9169,15.8463,15.8463,94800.0
2006-10-04 14:30:00,20.18,20.35,20.16,20.35,380200.0,15.8463,15.9797,15.8306,15.9797,380200.0
2006-10-04 15:00:00,20.33,20.33,20.21,20.21,148200.0,15.964,15.964,15.8698,15.8698,148200.0
2006-10-04 15:30:00,20.23,20.27,20.22,20.23,225600.0,15.8855,15.9169,15.8777,15.8855,225600.0
2006-10-05 09:30:00,20.25,20.36,20.17,20.23,156000.0,15.9012,15.9876,15.8384,15.8855,156000.0
2006-10-05 10:00:00,20.23,20.3,20.18,20.22,128800.0,15.8855,15.9405,15.8463,15.8777,128800.0
2006-10-05 10:30:00,20.2,20.27,20.17,20.24,121400.0,15.862,15.9169,15.8384,15.8934,121400.0
2006-10-05 11:00:00,20.23,20.27,20.17,20.23,123400.0,15.8855,15.9169,15.8384,15.8855,123400.0
2006-10-05 11:30:00,20.23,20.28,20.22,20.27,88600.0,15.8855,15.9248,15.8777,15.9169,88600.0
2006-10-05 12:00:00,20.28,20.32,20.25,20.27,91400.0,15.9248,15.9562,15.9012,15.9169,91400.0
2006-10-05 12:30:00,20.27,20.34,20.25,20.25,88200.0,15.9169,15.9719,15.9012,15.9012,88200.0
2006-10-05 13:00:00,20.25,20.32,20.24,20.28,123000.0,15.9012,15.9562,15.8934,15.9248,123000.0
2006-10-05 13:30:00,20.27,20.31,20.2,20.2,203200.0,15.9169,15.9483,15.862,15.862,203200.0
2006-10-05 14:00:00,20.21,20.23,20.19,20.2,164400.0,15.8698,15.8855,15.8541,15.862,164400.0
2006-10-05 14:30:00,20.2,20.22,20.17,20.2,95600.0,15.862,15.8777,15.8384,15.862,95600.0
2006-10-05 15:00:00,20.2,20.23,20.18,20.22,245600.0,15.862,15.8855,15.8463,15.8777,245600.0
2006-10-05 15:30:00,20.22,20.32,20.22,20.25,237800.0,15.8777,15.9562,15.8777,15.9012,237800.0
2006-10-06 09:30:00,20.25,20.34,20.2,20.2,80600.0,15.9012,15.9719,15.862,15.862,80600.0
2006-10-06 10:00:00,20.2,20.3,20.2,20.23,76000.0,15.862,15.9405,15.862,15.8855,76000.0
2006-10-06 10:30:00,20.23,20.28,20.1,20.21,190200.0,15.8855,15.9248,15.7834,15.8698,190200.0
2006-10-06 11:00:00,20.21,20.27,20.2,20.25,94800.0,15.8698,15.9169,15.862,15.9012,94800.0
2006-10-06 11:30:00,20.25,20.34,20.25,20.28,89800.0,15.9012,15.9719,15.9012,15.9248,89800.0
2006-10-06 12:00:00,20.28,20.3,20.18,20.21,133000.0,15.9248,15.9405,15.8463,15.8698,133000.0
2006-10-06 12:30:00,20.22,20.26,20.18,20.25,104200.0,15.8777,15.9091,15.8463,15.9012,104200.0
2006-10-06 13:00:00,20.25,20.33,20.19,20.33,99200.0,15.9012,15.964,15.8541,15.964,99200.0
2006-10-06 13:30:00,20.32,20.33,20.27,20.32,80000.0,15.9562,15.964,15.9169,15.9562,80000.0
2006-10-06 14:00:00,20.32,20.33,20.22,20.25,182000.0,15.9562,15.964,15.8777,15.9012,182000.0
2006-10-06 14:30:00,20.25,20.28,20.23,20.24,135000.0,15.9012,15.9248,15.8855,15.8934,135000.0
2006-10-06 15:00:00,20.23,20.25,20.2,20.24,151200.0,15.8855,15.9012,15.862,15.8934,151200.0
2006-10-06 15:30:00,20.24,20.26,20.23,20.26,205800.0,15.8934,15.9091,15.8855,15.9091,205800.0
2006-10-09 09:30:00,20.3,20.36,20.18,20.24,95000.0,15.9405,15.9876,15.8463,15.8934,95000.0
2006-10-09 10:00:00,20.25,20.25,20.18,20.22,34200.0,15.9012,15.9012,15.8463,15.8777,34200.0
2006-10-09 10:30:00,20.23,20.31,20.2,20.31,60400.0,15.8855,15.9483,15.862,15.9483,60400.0
2006-10-09 11:00:00,20.3,20.31,20.18,20.24,99800.0,15.9405,15.9483,15.8463,15.8934,99800.0
2006-10-09 11:30:00,20.22,20.37,20.22,20.37,92600.0,15.8777,15.9955,15.8777,15.9955,92600.0
2006-10-09 12:00:00,20.37,20.38,20.31,20.31,43200.0,15.9955,16.0033,15.9483,15.9483,43200.0
2006-10-09 12:30:00,20.31,20.31,20.27,20.3,81000.0,15.9483,15.9483,15.9169,15.9405,81000.0
2006-10-09 13:00:00,20.3,20.34,20.3,20.32,51800.0,15.9405,15.9719,15.9405,15.9562,51800.0
2006-10-09 13:30:00,20.32,20.35,20.29,20.35,96800.0,15.9562,15.9797,15.9326,15.9797,96800.0
2006-10-09 14:00:00,20.35,20.35,20.25,20.26,169200.0,15.9797,15.9797,15.9012,15.9091,169200.0
2006-10-09 14:30:00,20.26,20.3,20.25,20.3,179600.0,15.9091,15.9405,15.9012,15.9405,179600.0
2006-10-09 15:00:00,20.3,20.3,20.24,20.25,85200.0,15.9405,15.9405,15.8934,15.9012,85200.0
2006-10-09 15:30:00,20.25,20.32,20.24,20.3,552200.0,15.9012,15.9562,15.8934,15.9405,552200.0
2006-10-10 09:30:00,20.27,20.5,20.16,20.16,165600.0,15.9169,16.0975,15.8306,15.8306,165600.0
2006-10-10 10:00:00,20.17,20.17,20.05,20.11,106600.0,15.8384,15.8384,15.7442,15.7913,106600.0
2006-10-10 10:30:00,20.11,20.25,20.11,20.22,76600.0,15.7913,15.9012,15.7913,15.8777,76600.0
2006-10-10 11:00:00,20.22,20.22,20.11,20.18,207600.0,15.8777,15.8777,15.7913,15.8463,207600.0
2006-10-10 11:30:00,20.18,20.43,20.18,20.25,217600.0,15.8463,16.0426,15.8463,15.9012,217600.0
2006-10-10 12:00:00,20.25,20.25,20.17,20.21,114600.0,15.9012,15.9012,15.8384,15.8698,114600.0
2006-10-10 12:30:00,20.21,20.27,20.18,20.27,170000.0,15.8698,15.9169,15.8463,15.9169,170000.0
2006-10-10 13:00:00,20.27,20.3,20.25,20.25,122000.0,15.9169,15.9405,15.9012,15.9012,122000.0
2006-10-10 13:30:00,20.25,20.26,20.23,20.26,86800.0,15.9012,15.9091,15.8855,15.9091,86800.0
2006-10-10 14:00:00,20.26,20.36,20.25,20.36,315200.0,15.9091,15.9876,15.9012,15.9876,315200.0
2006-10-10 14:30:00,20.36,20.41,20.36,20.38,340400.0,15.9876,16.0269,15.9876,16.0033,340400.0
2006-10-10 15:00:00,20.38,20.39,20.36,20.39,107800.0,16.0033,16.0112,15.9876,16.0112,107800.0
2006-10-10 15:30:00,20.4,20.4,20.35,20.36,194200.0,16.019,16.019,15.9797,15.9876,194200.0
2006-10-11 09:30:00,20.35,20.43,20.27,20.33,120600.0,15.9797,16.0426,15.9169,15.964,120600.0
2006-10-11 10:00:00,20.33,20.42,20.28,20.38,130200.0,15.964,16.0347,15.9248,16.0033,130200.0
2006-10-11 10:30:00,20.38,20.41,20.31,20.33,149200.0,16.0033,16.0269,15.9483,15.964,149200.0
2006-10-11 11:00:00,20.31,20.38,20.31,20.34,60200.0,15.9483,16.0033,15.9483,15.9719,60200.0
2006-10-11 11:30:00,20.34,20.39,20.32,20.35,258800.0,15.9719,16.0112,15.9562,15.9797,258800.0
2006-10-11 12:00:00,20.35,20.35,20.29,20.31,63200.0,15.9797,15.9797,15.9326,15.9483,63200.0
2006-10-11 12:30:00,20.31,20.35,20.31,20.31,41800.0,15.9483,15.9797,15.9483,15.9483,41800.0
2006-10-11 13:00:00,20.32,20.33,20.29,20.3,166400.0,15.9562,15.964,15.9326,15.9405,166400.0
2006-10-11 13:30:00,20.31,20.31,20.24,20.25,47600.0,15.9483,15.9483,15.8934,15.9012,47600.0
2006-10-11 14:00:00,20.25,20.28,20.18,20.23,98400.0,15.9012,15.9248,15.8463,15.8855,98400.0
2006-10-11 14:30:00,20.22,20.22,20.09,20.12,116200.0,15.8777,15.8777,15.7756,15.7991,116200.0
2006-10-11 15:00:00,20.12,20.18,20.08,20.18,152400.0,15.7991,15.8463,15.7677,15.8463,152400.0
2006-10-11 15:30:00,20.18,20.26,20.18,20.24,160400.0,15.8463,15.9091,15.8463,15.8934,160400.0
2006-10-12 09:30:00,20.28,20.36,20.2,20.2,79000.0,15.9248,15.9876,15.862,15.862,79000.0
2006-10-12 10:00:00,20.2,20.3,20.15,20.28,43600.0,15.862,15.9405,15.8227,15.9248,43600.0
2006-10-12 10:30:00,20.27,20.3,20.16,20.27,51400.0,15.9169,15.9405,15.8306,15.9169,51400.0
2006-10-12 11:00:00,20.27,20.28,20.19,20.27,51200.0,15.9169,15.9248,15.8541,15.9169,51200.0
2006-10-12 11:30:00,20.28,20.34,20.27,20.28,77600.0,15.9248,15.9719,15.9169,15.9248,77600.0
2006-10-12 12:00:00,20.26,20.3,20.2,20.23,61000.0,15.9091,15.9405,15.862,15.8855,61000.0
2006-10-12 12:30:00,20.21,20.24,20.18,20.22,41400.0,15.8698,15.8934,15.8463,15.8777,41400.0
2006-10-12 13:00:00,20.22,20.22,20.16,20.17,37000.0,15.8777,15.8777,15.8306,15.8384,37000.0
2006-10-12 13:30:00,20.17,20.17,20.13,20.16,99800.0,15.8384,15.8384,15.807,15.8306,99800.0
2006-10-12 14:00:00,20.16,20.18,20.1,20.15,160400.0,15.8306,15.8463,15.7834,15.8227,160400.0
2006-10-12 14:30:00,20.15,20.15,20.04,20.05,201400.0,15.8227,15.8227,15.7363,15.7442,201400.0
2006-10-12 15:00:00,20.06,20.08,20.03,20.08,249600.0,15.752,15.7677,15.7285,15.7677,249600.0
2006-10-12 15:30:00,20.07,20.12,20.07,20.1,313400.0,15.7599,15.7991,15.7599,15.7834,313400.0
2006-10-13 09:30:00,20.06,20.08,19.93,20.02,151200.0,15.752,15.7677,15.6499,15.7206,151200.0
2006-10-13 10:00:00,20.02,20.07,19.99,20.0,136200.0,15.7206,15.7599,15.6971,15.7049,136200.0
2006-10-13 10:30:00,19.99,20.0,19.86,19.98,118200.0,15.6971,15.7049,15.595,15.6892,118200.0
2006-10-13 11:00:00,19.98,20.03,19.92,20.0,78800.0,15.6892,15.7285,15.6421,15.7049,78800.0
2006-10-13 11:30:00,20.0,20.02,19.93,19.96,75000.0,15.7049,15.7206,15.6499,15.6735,75000.0
2006-10-13 12:00:00,19.95,19.97,19.93,19.93,70200.0,15.6656,15.6814,15.6499,15.6499,70200.0
2006-10-13 12:30:00,19.93,20.02,19.93,19.98,116800.0,15.6499,15.7206,15.6499,15.6892,116800.0
2006-10-13 13:00:00,19.97,19.98,19.91,19.91,128200.0,15.6814,15.6892,15.6342,15.6342,128200.0
2006-10-13 13:30:00,19.91,19.94,19.88,19.92,102600.0,15.6342,15.6578,15.6107,15.6421,102600.0
2006-10-13 14:00:00,19.93,19.93,19.86,19.89,132400.0,15.6499,15.6499,15.595,15.6185,132400.0
2006-10-13 14:30:00,19.89,19.9,19.83,19.85,163600.0,15.6185,15.6264,15.5714,15.5871,163600.0
2006-10-13 15:00:00,19.85,19.85,19.82,19.84,172400.0,15.5871,15.5871,15.5636,15.5793,172400.0
2006-10-13 15:30:00,19.85,19.85,19.82,19.82,214200.0,15.5871,15.5871,15.5636,15.5636,214200.0
2006-10-16 09:30:00,19.71,19.84,19.67,19.83,119000.0,15.4772,15.5793,15.4458,15.5714,119000.0
2006-10-16 10:00:00,19.83,20.08,19.83,20.07,134000.0,15.5714,15.7677,15.5714,15.7599,134000.0
2006-10-16 10:30:00,20.08,20.1,20.03,20.05,184000.0,15.7677,15.7834,15.7285,15.7442,184000.0
2006-10-16 11:00:00,20.05,20.09,20.03,20.09,164800.0,15.7442,15.7756,15.7285,15.7756,164800.0
2006-10-16 11:30:00,20.08,20.14,20.06,20.14,102400.0,15.7677,15.8148,15.752,15.8148,102400.0
2006-10-16 12:00:00,20.14,20.16,20.11,20.15,86000.0,15.8148,15.8306,15.7913,15.8227,86000.0
2006-10-16 12:30:00,20.15,20.19,20.14,20.19,59000.0,15.8227,15.8541,15.8148,15.8541,59000.0
2006-10-16 13:00:00,20.19,20.2,20.17,20.2,80200.0,15.8541,15.862,15.8384,15.862,80200.0
2006-10-16 13:30:00,20.2,20.25,20.19,20.24,61200.0,15.862,15.9012,15.8541,15.8934,61200.0
2006-10-16 14:00:00,20.24,20.3,20.24,20.3,112600.0,15.8934,15.9405,15.8934,15.9405,112600.0
2006-10-16 14:30:00,20.29,20.29,20.24,20.25,83200.0,15.9326,15.9326,15.8934,15.9012,83200.0
2006-10-16 15:00:00,20.25,20.32,20.25,20.31,129600.0,15.9012,15.9562,15.9012,15.9483,129600.0
2006-10-16 15:30:00,20.31,20.35,20.3,20.32,220200.0,15.9483,15.9797,15.9405,15.9562,220200.0
2006-10-17 09:30:00,20.14,20.46,20.14,20.34,187800.0,15.8148,16.0661,15.8148,15.9719,187800.0
2006-10-17 10:00:00,20.35,20.39,20.24,20.25,158000.0,15.9797,16.0112,15.8934,15.9012,158000.0
2006-10-17 10:30:00,20.25,20.25,20.16,20.2,109200.0,15.9012,15.9012,15.8306,15.862,109200.0
2006-10-17 11:00:00,20.21,20.24,20.18,20.2,83200.0,15.8698,15.8934,15.8463,15.862,83200.0
2006-10-17 11:30:00,20.2,20.21,20.13,20.15,213200.0,15.862,15.8698,15.807,15.8227,213200.0
2006-10-17 12:00:00,20.14,20.25,20.14,20.22,107600.0,15.8148,15.9012,15.8148,15.8777,107600.0
2006-10-17 12:30:00,20.22,20.24,20.19,20.24,81200.0,15.8777,15.8934,15.8541,15.8934,81200.0
2006-10-17 13:00:00,20.25,20.25,20.2,20.22,61800.0,15.9012,15.9012,15.862,15.8777,61800.0
2006-10-17 13:30:00,20.22,20.28,20.22,20.26,69000.0,15.8777,15.9248,15.8777,15.9091,69000.0
2006-10-17 14:00:00,20.25,20.26,20.22,20.23,94600.0,15.9012,15.9091,15.8777,15.8855,94600.0
2006-10-17 14:30:00,20.23,20.29,20.22,20.29,52200.0,15.8855,15.9326,15.8777,15.9326,52200.0
2006-10-17 15:00:00,20.29,20.32,20.27,20.29,77200.0,15.9326,15.9562,15.9169,15.9326,77200.0
2006-10-17 15:30:00,20.29,20.31,20.25,20.28,157600.0,15.9326,15.9483,15.9012,15.9248,157600.0
2006-10-18 09:30:00,20.2,20.29,20.1,20.22,172600.0,15.862,15.9326,15.7834,15.8777,172600.0
2006-10-18 10:00:00,20.22,20.41,20.21,20.39,150400.0,15.8777,16.0269,15.8698,16.0112,150400.0
2006-10-18 10:30:00,20.4,20.41,20.35,20.38,163000.0,16.019,16.0269,15.9797,16.0033,163000.0
2006-10-18 11:00:00,20.38,20.4,20.32,20.36,156600.0,16.0033,16.019,15.9562,15.9876,156600.0
2006-10-18 11:30:00,20.36,20.38,20.34,20.36,62000.0,15.9876,16.0033,15.9719,15.9876,62000.0
2006-10-18 12:00:00,20.36,20.38,20.31,20.33,131200.0,15.9876,16.0033,15.9483,15.964,131200.0
2006-10-18 12:30:00,20.34,20.36,20.29,20.29,66800.0,15.9719,15.9876,15.9326,15.9326,66800.0
2006-10-18 13:00:00,20.29,20.29,20.2,20.21,57800.0,15.9326,15.9326,15.862,15.8698,57800.0
2006-10-18 13:30:00,20.21,20.27,20.17,20.24,55600.0,15.8698,15.9169,15.8384,15.8934,55600.0
2006-10-18 14:00:00,20.25,20.28,20.18,20.23,103600.0,15.9012,15.9248,15.8463,15.8855,103600.0
2006-10-18 14:30:00,20.24,20.3,20.23,20.25,146800.0,15.8934,15.9405,15.8855,15.9012,146800.0
2006-10-18 15:00:00,20.25,20.3,20.22,20.25,121600.0,15.9012,15.9405,15.8777,15.9012,121600.0
2006-10-18 15:30:00,20.24,20.34,20.23,20.29,176800.0,15.8934,15.9719,15.8855,15.9326,176800.0
2006-10-19 09:30:00,20.23,20.23,20.09,20.13,70400.0,15.8855,15.8855,15.7756,15.807,70400.0
2006-10-19 10:00:00,20.14,20.17,20.08,20.13,60200.0,15.8148,15.8384,15.7677,15.807,60200.0
2006-10-19 10:30:00,20.13,20.13,20.05,20.11,96200.0,15.807,15.807,15.7442,15.7913,96200.0
2006-10-19 11:00:00,20.11,20.11,20.04,20.04,91800.0,15.7913,15.7913,15.7363,15.7363,91800.0
2006-10-19 11:30:00,20.04,20.05,20.02,20.04,90600.0,15.7363,15.7442,15.7206,15.7363,90600.0
2006-10-19 12:00:00,20.03,20.07,20.0,20.01,857400.0,15.7285,15.7599,15.7049,15.7128,857400.0
2006-10-19 12:30:00,20.01,20.06,20.0,20.05,73800.0,15.7128,15.752,15.7049,15.7442,73800.0
2006-10-19 13:00:00,20.05,20.06,20.01,20.03,121000.0,15.7442,15.752,15.7128,15.7285,121000.0
2006-10-19 13:30:00,20.03,20.05,20.03,20.05,40200.0,15.7285,15.7442,15.7285,15.7442,40200.0
2006-10-19 14:00:00,20.05,20.08,20.05,20.07,98600.0,15.7442,15.7677,15.7442,15.7599,98600.0
2006-10-19 14:30:00,20.07,20.14,20.06,20.12,135400.0,15.7599,15.8148,15.752,15.7991,135400.0
2006-10-19 15:00:00,20.12,20.13,20.08,20.11,125200.0,15.7991,15.807,15.7677,15.7913,125200.0
2006-10-19 15:30:00,20.11,20.17,20.1,20.12,203600.0,15.7913,15.8384,15.7834,15.7991,203600.0
2006-10-20 09:30:00,20.13,20.16,19.99,20.04,219000.0,15.807,15.8306,15.6971,15.7363,219000.0
2006-10-20 10:00:00,20.04,20.07,20.0,20.05,32000.0,15.7363,15.7599,15.7049,15.7442,32000.0
2006-10-20 10:30:00,20.05,20.08,20.02,20.07,40800.0,15.7442,15.7677,15.7206,15.7599,40800.0
2006-10-20 11:00:00,20.07,20.08,19.98,19.99,195600.0,15.7599,15.7677,15.6892,15.6971,195600.0
2006-10-20 11:30:00,19.99,20.02,19.91,19.95,137600.0,15.6971,15.7206,15.6342,15.6656,137600.0
2006-10-20 12:00:00,19.94,19.98,19.9,19.97,224800.0,15.6578,15.6892,15.6264,15.6814,224800.0
2006-10-20 12:30:00,19.97,19.97,19.93,19.94,111400.0,15.6814,15.6814,15.6499,15.6578,111400.0
2006-10-20 13:00:00,19.93,19.95,19.9,19.95,49600.0,15.6499,15.6656,15.6264,15.6656,49600.0
2006-10-20 13:30:00,19.95,19.98,19.93,19.97,138600.0,15.6656,15.6892,15.6499,15.6814,138600.0
2006-10-20 14:00:00,19.97,20.02,19.93,20.02,85400.0,15.6814,15.7206,15.6499,15.7206,85400.0
2006-10-20 14:30:00,20.02,20.02,19.99,20.0,96600.0,15.7206,15.7206,15.6971,15.7049,96600.0
2006-10-20 15:00:00,20.0,20.01,19.98,20.0,137600.0,15.7049,15.7128,15.6892,15.7049,137600.0
2006-10-20 15:30:00,20.0,20.02,19.94,20.0,377000.0,15.7049,15.7206,15.6578,15.7049,377000.0
2006-10-23 09:30:00,20.03,20.09,19.85,19.93,177200.0,15.7285,15.7756,15.5871,15.6499,177200.0
2006-10-23 10:00:00,19.93,19.98,19.75,19.76,370400.0,15.6499,15.6892,15.5086,15.5165,370400.0
2006-10-23 10:30:00,19.75,19.81,19.75,19.8,215400.0,15.5086,15.5557,15.5086,15.5479,215400.0
2006-10-23 11:00:00,19.8,19.82,19.77,19.8,184400.0,15.5479,15.5636,15.5243,15.5479,184400.0
2006-10-23 11:30:00,19.81,19.86,19.8,19.86,203400.0,15.5557,15.595,15.5479,15.595,203400.0
2006-10-23 12:00:00,19.86,19.95,19.86,19.95,111400.0,15.595,15.6656,15.595,15.6656,111400.0
2006-10-23 12:30:00,19.95,19.96,19.92,19.93,71200.0,15.6656,15.6735,15.6421,15.6499,71200.0
2006-10-23 13:00:00,19.95,19.95,19.9,19.93,54200.0,15.6656,15.6656,15.6264,15.6499,54200.0
2006-10-23 13:30:00,19.93,19.98,19.9,19.96,68200.0,15.6499,15.6892,15.6264,15.6735,68200.0
2006-10-23 14:00:00,19.97,19.98,19.88,19.94,94600.0,15.6814,15.6892,15.6107,15.6578,94600.0
2006-10-23 14:30:00,19.94,19.99,19.92,19.94,84200.0,15.6578,15.6971,15.6421,15.6578,84200.0
2006-10-23 15:00:00,19.95,19.97,19.95,19.97,87400.0,15.6656,15.6814,15.6656,15.6814,87400.0
2006-10-23 15:30:00,19.97,19.97,19.87,19.9,240600.0,15.6814,15.6814,15.6028,15.6264,240600.0
2006-10-24 09:30:00,19.71,19.88,19.56,19.75,229400.0,15.4772,15.6107,15.3594,15.5086,229400.0
2006-10-24 10:00:00,19.75,19.75,19.64,19.71,146000.0,15.5086,15.5086,15.4222,15.4772,146000.0
2006-10-24 10:30:00,19.7,19.86,19.7,19.83,138800.0,15.4693,15.595,15.4693,15.5714,138800.0
2006-10-24 11:00:00,19.84,19.92,19.83,19.91,89000.0,15.5793,15.6421,15.5714,15.6342,89000.0
2006-10-24 11:30:00,19.89,19.92,19.78,19.78,72600.0,15.6185,15.6421,15.5322,15.5322,72600.0
2006-10-24 12:00:00,19.8,19.8,19.75,19.79,74600.0,15.5479,15.5479,15.5086,15.54,74600.0
2006-10-24 12:30:00,19.79,19.86,19.78,19.86,91000.0,15.54,15.595,15.5322,15.595,91000.0
2006-10-24 13:00:00,19.86,19.9,19.81,19.89,121200.0,15.595,15.6264,15.5557,15.6185,121200.0
2006-10-24 13:30:00,19.89,19.99,19.89,19.96,122800.0,15.6185,15.6971,15.6185,15.6735,122800.0
2006-10-24 14:00:00,19.97,19.99,19.91,19.94,147800.0,15.6814,15.6971,15.6342,15.6578,147800.0
2006-10-24 14:30:00,19.94,19.96,19.9,19.91,160800.0,15.6578,15.6735,15.6264,15.6342,160800.0
2006-10-24 15:00:00,19.92,19.98,19.9,19.9,223600.0,15.6421,15.6892,15.6264,15.6264,223600.0
2006-10-24 15:30:00,19.9,19.96,19.89,19.93,342200.0,15.6264,15.6735,15.6185,15.6499,342200.0
2006-10-25 09:30:00,20.5,21.25,20.5,21.17,1285400.0,16.0975,16.6865,16.0975,16.6236,1285400.0
2006-10-25 10:00:00,21.17,21.45,21.11,21.39,732000.0,16.6236,16.8435,16.5765,16.7964,732000.0
2006-10-25 10:30:00,21.36,21.8,21.36,21.66,1188000.0,16.7728,17.1184,16.7728,17.0084,1188000.0
2006-10-25 11:00:00,21.68,21.69,21.46,21.61,693800.0,17.0241,17.032,16.8514,16.9692,693800.0
2006-10-25 11:30:00,21.63,21.68,21.51,21.55,261400.0,16.9849,17.0241,16.8906,16.922,261400.0
2006-10-25 12:00:00,21.55,21.62,21.47,21.48,337000.0,16.922,16.977,16.8592,16.8671,337000.0
2006-10-25 12:30:00,21.48,21.53,21.25,21.38,485400.0,16.8671,16.9063,16.6865,16.7886,485400.0
2006-10-25 13:00:00,21.38,21.38,20.98,20.99,466400.0,16.7886,16.7886,16.4745,16.4823,466400.0
2006-10-25 13:30:00,20.99,21.1,20.96,21.1,531800.0,16.4823,16.5687,16.4587,16.5687,531800.0
2006-10-25 14:00:00,21.1,21.11,20.96,20.99,596000.0,16.5687,16.5765,16.4587,16.4823,596000.0
2006-10-25 14:30:00,20.99,21.05,20.9,20.98,486800.0,16.4823,16.5294,16.4116,16.4745,486800.0
2006-10-25 15:00:00,20.98,21.15,20.96,21.04,745600.0,16.4745,16.6079,16.4587,16.5216,745600.0
2006-10-25 15:30:00,21.04,21.13,20.89,20.89,1111600.0,16.5216,16.5922,16.4038,16.4038,1111600.0
2006-10-26 09:30:00,20.78,20.92,20.59,20.62,373400.0,16.3174,16.4273,16.1682,16.1918,373400.0
2006-10-26 10:00:00,20.62,20.62,20.45,20.52,595000.0,16.1918,16.1918,16.0583,16.1132,595000.0
2006-10-26 10:30:00,20.52,20.57,20.49,20.55,247800.0,16.1132,16.1525,16.0897,16.1368,247800.0
2006-10-26 11:00:00,20.55,20.56,20.47,20.5,259200.0,16.1368,16.1446,16.074,16.0975,259200.0
2006-10-26 11:30:00,20.5,20.55,20.48,20.5,254200.0,16.0975,16.1368,16.0818,16.0975,254200.0
2006-10-26 12:00:00,20.5,20.56,20.47,20.55,254800.0,16.0975,16.1446,16.074,16.1368,254800.0
2006-10-26 12:30:00,20.55,20.55,20.52,20.55,192800.0,16.1368,16.1368,16.1132,16.1368,192800.0
2006-10-26 13:00:00,20.55,20.55,20.49,20.5,455000.0,16.1368,16.1368,16.0897,16.0975,455000.0
2006-10-26 13:30:00,20.5,20.53,20.48,20.5,154800.0,16.0975,16.1211,16.0818,16.0975,154800.0
2006-10-26 14:00:00,20.51,20.53,20.46,20.5,284400.0,16.1054,16.1211,16.0661,16.0975,284400.0
2006-10-26 14:30:00,20.5,20.55,20.49,20.55,253000.0,16.0975,16.1368,16.0897,16.1368,253000.0
2006-10-26 15:00:00,20.55,20.57,20.43,20.43,270600.0,16.1368,16.1525,16.0426,16.0426,270600.0
2006-10-26 15:30:00,20.43,20.48,20.24,20.32,871400.0,16.0426,16.0818,15.8934,15.9562,871400.0
2006-10-27 09:30:00,20.3,20.52,20.25,20.51,410600.0,15.9405,16.1132,15.9012,16.1054,410600.0
2006-10-27 10:00:00,20.52,20.55,20.35,20.36,348800.0,16.1132,16.1368,15.9797,15.9876,348800.0
2006-10-27 10:30:00,20.36,20.47,20.31,20.39,501400.0,15.9876,16.074,15.9483,16.0112,501400.0
2006-10-27 11:00:00,20.4,20.45,20.36,20.39,381000.0,16.019,16.0583,15.9876,16.0112,381000.0
2006-10-27 11:30:00,20.39,20.44,20.24,20.26,497200.0,16.0112,16.0504,15.8934,15.9091,497200.0
2006-10-27 12:00:00,20.26,20.33,20.22,20.25,203200.0,15.9091,15.964,15.8777,15.9012,203200.0
2006-10-27 12:30:00,20.26,20.35,20.24,20.34,218600.0,15.9091,15.9797,15.8934,15.9719,218600.0
2006-10-27 13:00:00,20.34,20.36,20.3,20.34,154200.0,15.9719,15.9876,15.9405,15.9719,154200.0
2006-10-27 13:30:00,20.34,20.35,20.27,20.27,121800.0,15.9719,15.9797,15.9169,15.9169,121800.0
2006-10-27 14:00:00,20.27,20.27,20.16,20.21,284200.0,15.9169,15.9169,15.8306,15.8698,284200.0
2006-10-27 14:30:00,20.2,20.21,20.07,20.08,173800.0,15.862,15.8698,15.7599,15.7677,173800.0
2006-10-27 15:00:00,20.08,20.12,20.0,20.06,379600.0,15.7677,15.7991,15.7049,15.752,379600.0
2006-10-27 15:30:00,20.07,20.07,19.93,20.01,650200.0,15.7599,15.7599,15.6499,15.7128,650200.0
2006-10-30 09:30:00,19.9,20.11,19.9,19.93,167400.0,15.6264,15.7913,15.6264,15.6499,167400.0
2006-10-30 10:00:00,19.93,20.03,19.93,20.0,145200.0,15.6499,15.7285,15.6499,15.7049,145200.0
2006-10-30 10:30:00,20.0,20.05,19.99,20.02,251800.0,15.7049,15.7442,15.6971,15.7206,251800.0
2006-10-30 11:00:00,20.02,20.05,20.0,20.0,218600.0,15.7206,15.7442,15.7049,15.7049,218600.0
2006-10-30 11:30:00,20.0,20.06,20.0,20.05,155800.0,15.7049,15.752,15.7049,15.7442,155800.0
2006-10-30 12:00:00,20.04,20.06,19.99,20.02,168200.0,15.7363,15.752,15.6971,15.7206,168200.0
2006-10-30 12:30:00,20.02,20.06,19.99,20.06,179800.0,15.7206,15.752,15.6971,15.752,179800.0
2006-10-30 13:00:00,20.06,20.07,19.99,20.02,177000.0,15.752,15.7599,15.6971,15.7206,177000.0
2006-10-30 13:30:00,20.02,20.02,19.98,20.0,199200.0,15.7206,15.7206,15.6892,15.7049,199200.0
2006-10-30 14:00:00,19.99,20.0,19.97,20.0,159000.0,15.6971,15.7049,15.6814,15.7049,159000.0
2006-10-30 14:30:00,20.0,20.0,19.97,19.99,131800.0,15.7049,15.7049,15.6814,15.6971,131800.0
2006-10-30 15:00:00,19.99,20.0,19.94,20.0,179600.0,15.6971,15.7049,15.6578,15.7049,179600.0
2006-10-30 15:30:00,20.0,20.0,19.96,19.99,370800.0,15.7049,15.7049,15.6735,15.6971,370800.0
2006-10-31 09:30:00,19.9,20.0,19.81,19.9,199400.0,15.6264,15.7049,15.5557,15.6264,199400.0
2006-10-31 10:00:00,19.89,19.99,19.76,19.83,192600.0,15.6185,15.6971,15.5165,15.5714,192600.0
2006-10-31 10:30:00,19.84,19.9,19.77,19.9,218000.0,15.5793,15.6264,15.5243,15.6264,218000.0
2006-10-31 11:00:00,19.89,19.89,19.81,19.84,269000.0,15.6185,15.6185,15.5557,15.5793,269000.0
2006-10-31 11:30:00,19.84,19.89,19.83,19.88,168000.0,15.5793,15.6185,15.5714,15.6107,168000.0
2006-10-31 12:00:00,19.88,19.93,19.84,19.92,255800.0,15.6107,15.6499,15.5793,15.6421,255800.0
2006-10-31 12:30:00,19.92,19.94,19.91,19.93,143200.0,15.6421,15.6578,15.6342,15.6499,143200.0
2006-10-31 13:00:00,19.93,20.01,19.92,20.0,165600.0,15.6499,15.7128,15.6421,15.7049,165600.0
2006-10-31 13:30:00,20.0,20.11,20.0,20.1,141200.0,15.7049,15.7913,15.7049,15.7834,141200.0
2006-10-31 14:00:00,20.1,20.11,20.06,20.09,335200.0,15.7834,15.7913,15.752,15.7756,335200.0
2006-10-31 14:30:00,20.1,20.25,20.08,20.14,244400.0,15.7834,15.9012,15.7677,15.8148,244400.0
2006-10-31 15:00:00,20.14,20.24,20.13,20.23,213000.0,15.8148,15.8934,15.807,15.8855,213000.0
2006-10-31 15:30:00,20.23,20.31,20.16,20.18,475200.0,15.8855,15.9483,15.8306,15.8463,475200.0
2006-11-01 09:30:00,20.16,20.16,19.91,20.06,141000.0,15.8306,15.8306,15.6342,15.752,141000.0
2006-11-01 10:00:00,20.06,20.17,19.99,20.17,141200.0,15.752,15.8384,15.6971,15.8384,141200.0
2006-11-01 10:30:00,20.18,20.2,19.98,20.04,223200.0,15.8463,15.862,15.6892,15.7363,223200.0
2006-11-01 11:00:00,20.04,20.07,19.98,19.99,157600.0,15.7363,15.7599,15.6892,15.6971,157600.0
2006-11-01 11:30:00,20.0,20.0,19.95,19.95,68000.0,15.7049,15.7049,15.6656,15.6656,68000.0
2006-11-01 12:00:00,19.95,20.05,19.95,19.98,125800.0,15.6656,15.7442,15.6656,15.6892,125800.0
2006-11-01 12:30:00,19.98,19.98,19.92,19.96,72400.0,15.6892,15.6892,15.6421,15.6735,72400.0
2006-11-01 13:00:00,19.95,20.0,19.95,19.99,75200.0,15.6656,15.7049,15.6656,15.6971,75200.0
2006-11-01 13:30:00,20.0,20.04,19.98,20.02,137600.0,15.7049,15.7363,15.6892,15.7206,137600.0
2006-11-01 14:00:00,20.02,20.04,19.97,20.0,213000.0,15.7206,15.7363,15.6814,15.7049,213000.0
2006-11-01 14:30:00,20.0,20.01,19.99,20.0,157000.0,15.7049,15.7128,15.6971,15.7049,157000.0
2006-11-01 15:00:00,20.0,20.01,19.89,19.91,299400.0,15.7049,15.7128,15.6185,15.6342,299400.0
2006-11-01 15:30:00,19.91,19.96,19.83,19.89,443000.0,15.6342,15.6735,15.5714,15.6185,443000.0
2006-11-02 09:30:00,19.79,19.87,19.75,19.83,234600.0,15.54,15.6028,15.5086,15.5714,234600.0
2006-11-02 10:00:00,19.83,19.86,19.75,19.77,159600.0,15.5714,15.595,15.5086,15.5243,159600.0
2006-11-02 10:30:00,19.76,19.78,19.72,19.74,228400.0,15.5165,15.5322,15.485,15.5007,228400.0
2006-11-02 11:00:00,19.75,19.82,19.74,19.75,387000.0,15.5086,15.5636,15.5007,15.5086,387000.0
2006-11-02 11:30:00,19.75,19.78,19.71,19.72,151000.0,15.5086,15.5322,15.4772,15.485,151000.0
2006-11-02 12:00:00,19.72,19.78,19.72,19.77,91800.0,15.485,15.5322,15.485,15.5243,91800.0
2006-11-02 12:30:00,19.77,19.78,19.73,19.74,165200.0,15.5243,15.5322,15.4929,15.5007,165200.0
2006-11-02 13:00:00,19.73,19.82,19.71,19.8,127600.0,15.4929,15.5636,15.4772,15.5479,127600.0
2006-11-02 13:30:00,19.8,19.81,19.72,19.75,104600.0,15.5479,15.5557,15.485,15.5086,104600.0
2006-11-02 14:00:00,19.75,19.8,19.74,19.76,139400.0,15.5086,15.5479,15.5007,15.5165,139400.0
2006-11-02 14:30:00,19.76,19.76,19.7,19.74,148200.0,15.5165,15.5165,15.4693,15.5007,148200.0
2006-11-02 15:00:00,19.74,19.78,19.73,19.74,232000.0,15.5007,15.5322,15.4929,15.5007,232000.0
2006-11-02 15:30:00,19.74,19.81,19.73,19.79,822400.0,15.5007,15.5557,15.4929,15.54,822400.0
2006-11-03 09:30:00,19.81,19.87,19.74,19.82,162400.0,15.5557,15.6028,15.5007,15.5636,162400.0
2006-11-03 10:00:00,19.83,19.86,19.73,19.74,97800.0,15.5714,15.595,15.4929,15.5007,97800.0
2006-11-03 10:30:00,19.72,19.8,19.69,19.77,169400.0,15.485,15.5479,15.4615,15.5243,169400.0
2006-11-03 11:00:00,19.77,19.78,19.66,19.7,142000.0,15.5243,15.5322,15.4379,15.4693,142000.0
2006-11-03 11:30:00,19.7,19.71,19.63,19.63,230200.0,15.4693,15.4772,15.4144,15.4144,230200.0
2006-11-03 12:00:00,19.62,19.63,19.57,19.6,89800.0,15.4065,15.4144,15.3673,15.3908,89800.0
2006-11-03 12:30:00,19.61,19.65,19.59,19.6,55800.0,15.3987,15.4301,15.383,15.3908,55800.0
2006-11-03 13:00:00,19.6,19.61,19.57,19.58,120800.0,15.3908,15.3987,15.3673,15.3751,120800.0
2006-11-03 13:30:00,19.57,19.58,19.53,19.55,113800.0,15.3673,15.3751,15.3358,15.3516,113800.0
2006-11-03 14:00:00,19.54,19.57,19.53,19.55,204200.0,15.3437,15.3673,15.3358,15.3516,204200.0
2006-11-03 14:30:00,19.55,19.6,19.53,19.59,100200.0,15.3516,15.3908,15.3358,15.383,100200.0
2006-11-03 15:00:00,19.59,19.61,19.57,19.57,157200.0,15.383,15.3987,15.3673,15.3673,157200.0
2006-11-03 15:30:00,19.57,19.62,19.57,19.61,248400.0,15.3673,15.4065,15.3673,15.3987,248400.0
2006-11-06 09:30:00,19.78,19.96,19.76,19.93,233400.0,15.5322,15.6735,15.5165,15.6499,233400.0
2006-11-06 10:00:00,19.92,19.98,19.87,19.87,106600.0,15.6421,15.6892,15.6028,15.6028,106600.0
2006-11-06 10:30:00,19.88,19.96,19.83,19.96,60000.0,15.6107,15.6735,15.5714,15.6735,60000.0
2006-11-06 11:00:00,19.95,19.99,19.91,19.92,114600.0,15.6656,15.6971,15.6342,15.6421,114600.0
2006-11-06 11:30:00,19.92,19.92,19.84,19.86,56000.0,15.6421,15.6421,15.5793,15.595,56000.0
2006-11-06 12:00:00,19.84,19.86,19.81,19.81,108400.0,15.5793,15.595,15.5557,15.5557,108400.0
2006-11-06 12:30:00,19.82,19.88,19.81,19.86,122200.0,15.5636,15.6107,15.5557,15.595,122200.0
2006-11-06 13:00:00,19.85,19.88,19.85,19.86,83600.0,15.5871,15.6107,15.5871,15.595,83600.0
2006-11-06 13:30:00,19.86,19.87,19.83,19.87,51200.0,15.595,15.6028,15.5714,15.6028,51200.0
2006-11-06 14:00:00,19.87,19.91,19.86,19.91,54200.0,15.6028,15.6342,15.595,15.6342,54200.0
2006-11-06 14:30:00,19.9,19.91,19.85,19.87,64600.0,15.6264,15.6342,15.5871,15.6028,64600.0
2006-11-06 15:00:00,19.86,19.9,19.85,19.9,130800.0,15.595,15.6264,15.5871,15.6264,130800.0
2006-11-06 15:30:00,19.9,19.96,19.88,19.92,165600.0,15.6264,15.6735,15.6107,15.6421,165600.0
2006-11-07 09:30:00,19.93,20.12,19.85,20.1,236400.0,15.6499,15.7991,15.5871,15.7834,236400.0
2006-11-07 10:00:00,20.1,20.2,20.09,20.14,360600.0,15.7834,15.862,15.7756,15.8148,360600.0
2006-11-07 10:30:00,20.14,20.17,20.11,20.12,214800.0,15.8148,15.8384,15.7913,15.7991,214800.0
2006-11-07 11:00:00,20.13,20.13,19.99,20.02,158600.0,15.807,15.807,15.6971,15.7206,158600.0
2006-11-07 11:30:00,20.02,20.02,19.93,19.96,149400.0,15.7206,15.7206,15.6499,15.6735,149400.0
2006-11-07 12:00:00,19.96,20.07,19.96,20.02,141800.0,15.6735,15.7599,15.6735,15.7206,141800.0
2006-11-07 12:30:00,20.03,20.03,19.97,19.99,105600.0,15.7285,15.7285,15.6814,15.6971,105600.0
2006-11-07 13:00:00,20.0,20.02,19.96,19.97,55400.0,15.7049,15.7206,15.6735,15.6814,55400.0
2006-11-07 13:30:00,19.97,20.02,19.93,19.94,63800.0,15.6814,15.7206,15.6499,15.6578,63800.0
2006-11-07 14:00:00,19.94,19.94,19.86,19.88,156400.0,15.6578,15.6578,15.595,15.6107,156400.0
2006-11-07 14:30:00,19.88,19.96,19.88,19.95,119800.0,15.6107,15.6735,15.6107,15.6656,119800.0
2006-11-07 15:00:00,19.95,19.98,19.9,19.94,161800.0,15.6656,15.6892,15.6264,15.6578,161800.0
2006-11-07 15:30:00,19.95,19.99,19.91,19.97,326400.0,15.6656,15.6971,15.6342,15.6814,326400.0
2006-11-08 09:30:00,19.85,19.99,19.82,19.9,109200.0,15.5871,15.6971,15.5636,15.6264,109200.0
2006-11-08 10:00:00,19.91,19.99,19.89,19.95,89200.0,15.6342,15.6971,15.6185,15.6656,89200.0
2006-11-08 10:30:00,19.95,20.07,19.95,20.02,178400.0,15.6656,15.7599,15.6656,15.7206,178400.0
2006-11-08 11:00:00,20.03,20.09,20.01,20.09,269400.0,15.7285,15.7756,15.7128,15.7756,269400.0
2006-11-08 11:30:00,20.09,20.12,20.07,20.11,112800.0,15.7756,15.7991,15.7599,15.7913,112800.0
2006-11-08 12:00:00,20.11,20.15,20.07,20.07,97200.0,15.7913,15.8227,15.7599,15.7599,97200.0
2006-11-08 12:30:00,20.06,20.08,20.03,20.05,92000.0,15.752,15.7677,15.7285,15.7442,92000.0
2006-11-08 13:00:00,20.06,20.07,20.0,20.0,123600.0,15.752,15.7599,15.7049,15.7049,123600.0
2006-11-08 13:30:00,20.0,20.03,19.99,20.02,237600.0,15.7049,15.7285,15.6971,15.7206,237600.0
2006-11-08 14:00:00,20.03,20.06,19.99,20.05,137200.0,15.7285,15.752,15.6971,15.7442,137200.0
2006-11-08 14:30:00,20.05,20.09,20.04,20.08,178200.0,15.7442,15.7756,15.7363,15.7677,178200.0
2006-11-08 15:00:00,20.08,20.08,20.01,20.07,166400.0,15.7677,15.7677,15.7128,15.7599,166400.0
2006-11-08 15:30:00,20.07,20.08,19.98,20.0,343400.0,15.7599,15.7677,15.6892,15.7049,343400.0
2006-11-09 09:30:00,20.0,20.04,19.83,19.91,157400.0,15.7049,15.7363,15.5714,15.6342,157400.0
2006-11-09 10:00:00,19.9,19.94,19.8,19.84,129200.0,15.6264,15.6578,15.5479,15.5793,129200.0
2006-11-09 10:30:00,19.84,19.86,19.81,19.82,137000.0,15.5793,15.595,15.5557,15.5636,137000.0
2006-11-09 11:00:00,19.82,19.85,19.79,19.8,144400.0,15.5636,15.5871,15.54,15.5479,144400.0
2006-11-09 11:30:00,19.8,19.82,19.8,19.82,134600.0,15.5479,15.5636,15.5479,15.5636,134600.0
2006-11-09 12:00:00,19.82,19.82,19.75,19.75,58800.0,15.5636,15.5636,15.5086,15.5086,58800.0
2006-11-09 12:30:00,19.76,19.8,19.75,19.8,155600.0,15.5165,15.5479,15.5086,15.5479,155600.0
2006-11-09 13:00:00,19.79,19.81,19.76,19.77,108400.0,15.54,15.5557,15.5165,15.5243,108400.0
2006-11-09 13:30:00,19.77,19.81,19.75,19.8,96800.0,15.5243,15.5557,15.5086,15.5479,96800.0
2006-11-09 14:00:00,19.8,19.81,19.72,19.73,144800.0,15.5479,15.5557,15.485,15.4929,144800.0
2006-11-09 14:30:00,19.73,19.75,19.71,19.75,149200.0,15.4929,15.5086,15.4772,15.5086,149200.0
2006-11-09 15:00:00,19.75,19.76,19.7,19.75,150800.0,15.5086,15.5165,15.4693,15.5086,150800.0
2006-11-09 15:30:00,19.75,19.77,19.71,19.76,208200.0,15.5086,15.5243,15.4772,15.5165,208200.0
2006-11-10 09:30:00,19.78,20.08,19.77,20.05,196800.0,15.5322,15.7677,15.5243,15.7442,196800.0
2006-11-10 10:00:00,20.05,20.07,19.97,20.04,148000.0,15.7442,15.7599,15.6814,15.7363,148000.0
2006-11-10 10:30:00,20.05,20.1,20.04,20.07,119600.0,15.7442,15.7834,15.7363,15.7599,119600.0
2006-11-10 11:00:00,20.06,20.06,19.93,19.98,180000.0,15.752,15.752,15.6499,15.6892,180000.0
2006-11-10 11:30:00,19.98,20.0,19.96,19.97,130400.0,15.6892,15.7049,15.6735,15.6814,130400.0
2006-11-10 12:00:00,19.97,20.01,19.97,19.99,660400.0,15.6814,15.7128,15.6814,15.6971,660400.0
2006-11-10 12:30:00,20.0,20.0,19.96,19.99,54200.0,15.7049,15.7049,15.6735,15.6971,54200.0
2006-11-10 13:00:00,19.99,20.0,19.97,19.99,51600.0,15.6971,15.7049,15.6814,15.6971,51600.0
2006-11-10 13:30:00,19.99,20.0,19.96,19.96,116600.0,15.6971,15.7049,15.6735,15.6735,116600.0
2006-11-10 14:00:00,19.96,20.01,19.93,20.0,195000.0,15.6735,15.7128,15.6499,15.7049,195000.0
2006-11-10 14:30:00,20.0,20.0,19.99,19.99,199000.0,15.7049,15.7049,15.6971,15.6971,199000.0
2006-11-10 15:00:00,20.0,20.0,19.99,20.0,289000.0,15.7049,15.7049,15.6971,15.7049,289000.0
2006-11-10 15:30:00,20.0,20.01,19.97,19.99,547800.0,15.7049,15.7128,15.6814,15.6971,547800.0
2006-11-13 09:30:00,19.98,20.04,19.94,19.98,175200.0,15.6892,15.7363,15.6578,15.6892,175200.0
2006-11-13 10:00:00,19.97,19.97,19.82,19.82,186600.0,15.6814,15.6814,15.5636,15.5636,186600.0
2006-11-13 10:30:00,19.83,19.86,19.77,19.78,740000.0,15.5714,15.595,15.5243,15.5322,740000.0
2006-11-13 11:00:00,19.78,19.79,19.72,19.75,226200.0,15.5322,15.54,15.485,15.5086,226200.0
2006-11-13 11:30:00,19.75,19.77,19.74,19.75,109000.0,15.5086,15.5243,15.5007,15.5086,109000.0
2006-11-13 12:00:00,19.76,19.8,19.75,19.78,68600.0,15.5165,15.5479,15.5086,15.5322,68600.0
2006-11-13 12:30:00,19.79,19.79,19.75,19.79,54600.0,15.54,15.54,15.5086,15.54,54600.0
2006-11-13 13:00:00,19.79,19.82,19.77,19.79,117600.0,15.54,15.5636,15.5243,15.54,117600.0
2006-11-13 13:30:00,19.79,19.85,19.78,19.83,67400.0,15.54,15.5871,15.5322,15.5714,67400.0
2006-11-13 14:00:00,19.83,19.92,19.8,19.9,423200.0,15.5714,15.6421,15.5479,15.6264,423200.0
2006-11-13 14:30:00,19.9,19.92,19.83,19.84,110000.0,15.6264,15.6421,15.5714,15.5793,110000.0
2006-11-13 15:00:00,19.83,19.84,19.8,19.81,123800.0,15.5714,15.5793,15.5479,15.5557,123800.0
2006-11-13 15:30:00,19.81,19.82,19.77,19.78,245200.0,15.5557,15.5636,15.5243,15.5322,245200.0
2006-11-14 09:30:00,19.78,19.92,19.72,19.73,328400.0,15.5322,15.6421,15.485,15.4929,328400.0
2006-11-14 10:00:00,19.74,19.86,19.74,19.82,226200.0,15.5007,15.595,15.5007,15.5636,226200.0
2006-11-14 10:30:00,19.82,19.89,19.81,19.86,214400.0,15.5636,15.6185,15.5557,15.595,214400.0
2006-11-14 11:00:00,19.86,19.86,19.82,19.83,100600.0,15.595,15.595,15.5636,15.5714,100600.0
2006-11-14 11:30:00,19.84,19.9,19.82,19.89,92000.0,15.5793,15.6264,15.5636,15.6185,92000.0
2006-11-14 12:00:00,19.89,20.0,19.88,19.97,278400.0,15.6185,15.7049,15.6107,15.6814,278400.0
2006-11-14 12:30:00,19.97,20.06,19.96,20.05,135200.0,15.6814,15.752,15.6735,15.7442,135200.0
2006-11-14 13:00:00,20.05,20.06,19.99,20.01,646800.0,15.7442,15.752,15.6971,15.7128,646800.0
2006-11-14 13:30:00,20.0,20.03,19.99,20.02,299600.0,15.7049,15.7285,15.6971,15.7206,299600.0
2006-11-14 14:00:00,20.03,20.04,20.0,20.02,255800.0,15.7285,15.7363,15.7049,15.7206,255800.0
2006-11-14 14:30:00,20.02,20.06,19.99,20.02,351200.0,15.7206,15.752,15.6971,15.7206,351200.0
2006-11-14 15:00:00,20.03,20.04,20.0,20.01,382400.0,15.7285,15.7363,15.7049,15.7128,382400.0
2006-11-14 15:30:00,20.02,20.03,19.98,20.0,467200.0,15.7206,15.7285,15.6892,15.7049,467200.0
2006-11-15 09:30:00,20.04,20.08,19.97,20.0,184400.0,15.7363,15.7677,15.6814,15.7049,184400.0
2006-11-15 10:00:00,20.0,20.12,20.0,20.0,332800.0,15.7049,15.7991,15.7049,15.7049,332800.0
2006-11-15 10:30:00,20.0,20.13,20.0,20.11,160000.0,15.7049,15.807,15.7049,15.7913,160000.0
2006-11-15 11:00:00,20.11,20.18,20.11,20.12,116800.0,15.7913,15.8463,15.7913,15.7991,116800.0
2006-11-15 11:30:00,20.13,20.15,20.08,20.12,98600.0,15.807,15.8227,15.7677,15.7991,98600.0
2006-11-15 12:00:00,20.12,20.15,20.08,20.12,73000.0,15.7991,15.8227,15.7677,15.7991,73000.0
2006-11-15 12:30:00,20.13,20.18,20.11,20.18,70800.0,15.807,15.8463,15.7913,15.8463,70800.0
2006-11-15 13:00:00,20.18,20.18,20.16,20.18,89800.0,15.8463,15.8463,15.8306,15.8463,89800.0
2006-11-15 13:30:00,20.18,20.25,20.17,20.25,110200.0,15.8463,15.9012,15.8384,15.9012,110200.0
2006-11-15 14:00:00,20.24,20.3,20.2,20.2,215800.0,15.8934,15.9405,15.862,15.862,215800.0
2006-11-15 14:30:00,20.21,20.21,20.11,20.12,125000.0,15.8698,15.8698,15.7913,15.7991,125000.0
2006-11-15 15:00:00,20.12,20.17,20.12,20.17,482400.0,15.7991,15.8384,15.7991,15.8384,482400.0
2006-11-15 15:30:00,20.17,20.17,20.09,20.11,320800.0,15.8384,15.8384,15.7756,15.7913,320800.0
2006-11-16 09:30:00,20.17,20.24,20.14,20.19,86400.0,15.8384,15.8934,15.8148,15.8541,86400.0
2006-11-16 10:00:00,20.19,20.21,20.14,20.16,211000.0,15.8541,15.8698,15.8148,15.8306,211000.0
2006-11-16 10:30:00,20.16,20.17,20.13,20.15,72400.0,15.8306,15.8384,15.807,15.8227,72400.0
2006-11-16 11:00:00,20.15,20.21,20.15,20.18,92800.0,15.8227,15.8698,15.8227,15.8463,92800.0
2006-11-16 11:30:00,20.18,20.26,20.18,20.24,153200.0,15.8463,15.9091,15.8463,15.8934,153200.0
2006-11-16 12:00:00,20.24,20.35,20.23,20.33,145200.0,15.8934,15.9797,15.8855,15.964,145200.0
2006-11-16 12:30:00,20.33,20.34,20.3,20.32,124800.0,15.964,15.9719,15.9405,15.9562,124800.0
2006-11-16 13:00:00,20.32,20.38,20.32,20.36,122600.0,15.9562,16.0033,15.9562,15.9876,122600.0
2006-11-16 13:30:00,20.36,20.39,20.33,20.36,145600.0,15.9876,16.0112,15.964,15.9876,145600.0
2006-11-16 14:00:00,20.37,20.41,20.35,20.39,183800.0,15.9955,16.0269,15.9797,16.0112,183800.0
2006-11-16 14:30:00,20.39,20.43,20.38,20.39,243200.0,16.0112,16.0426,16.0033,16.0112,243200.0
2006-11-16 15:00:00,20.39,20.49,20.39,20.48,249000.0,16.0112,16.0897,16.0112,16.0818,249000.0
2006-11-16 15:30:00,20.48,20.52,20.38,20.43,681400.0,16.0818,16.1132,16.0033,16.0426,681400.0
2006-11-17 09:30:00,20.43,20.43,20.32,20.37,216200.0,16.0426,16.0426,15.9562,15.9955,216200.0
2006-11-17 10:00:00,20.36,20.41,20.29,20.33,244600.0,15.9876,16.0269,15.9326,15.964,244600.0
2006-11-17 10:30:00,20.34,20.36,20.3,20.36,443400.0,15.9719,15.9876,15.9405,15.9876,443400.0
2006-11-17 11:00:00,20.35,20.41,20.35,20.41,296400.0,15.9797,16.0269,15.9797,16.0269,296400.0
2006-11-17 11:30:00,20.4,20.45,20.39,20.45,179000.0,16.019,16.0583,16.0112,16.0583,179000.0
2006-11-17 12:00:00,20.45,20.46,20.41,20.41,341800.0,16.0583,16.0661,16.0269,16.0269,341800.0
2006-11-17 12:30:00,20.41,20.43,20.39,20.4,183800.0,16.0269,16.0426,16.0112,16.019,183800.0
2006-11-17 13:00:00,20.4,20.45,20.4,20.44,190600.0,16.019,16.0583,16.019,16.0504,190600.0
2006-11-17 13:30:00,20.44,20.49,20.44,20.47,221400.0,16.0504,16.0897,16.0504,16.074,221400.0
2006-11-17 14:00:00,20.47,20.49,20.45,20.46,223200.0,16.074,16.0897,16.0583,16.0661,223200.0
2006-11-17 14:30:00,20.46,20.47,20.45,20.46,99400.0,16.0661,16.074,16.0583,16.0661,99400.0
2006-11-17 15:00:00,20.46,20.5,20.46,20.49,183000.0,16.0661,16.0975,16.0661,16.0897,183000.0
2006-11-17 15:30:00,20.49,20.54,20.47,20.52,468200.0,16.0897,16.1289,16.074,16.1132,468200.0
2006-11-20 09:30:00,20.78,20.79,20.52,20.53,298600.0,16.3174,16.3253,16.1132,16.1211,298600.0
2006-11-20 10:00:00,20.54,20.62,20.48,20.53,399000.0,16.1289,16.1918,16.0818,16.1211,399000.0
2006-11-20 10:30:00,20.53,20.57,20.49,20.54,118000.0,16.1211,16.1525,16.0897,16.1289,118000.0
2006-11-20 11:00:00,20.54,20.55,20.49,20.52,144800.0,16.1289,16.1368,16.0897,16.1132,144800.0
2006-11-20 11:30:00,20.52,20.53,20.49,20.51,108400.0,16.1132,16.1211,16.0897,16.1054,108400.0
2006-11-20 12:00:00,20.51,20.61,20.51,20.59,147400.0,16.1054,16.1839,16.1054,16.1682,147400.0
2006-11-20 12:30:00,20.59,20.63,20.58,20.62,126800.0,16.1682,16.1996,16.1604,16.1918,126800.0
2006-11-20 13:00:00,20.62,20.66,20.61,20.66,223800.0,16.1918,16.2232,16.1839,16.2232,223800.0
2006-11-20 13:30:00,20.66,20.67,20.63,20.64,102000.0,16.2232,16.231,16.1996,16.2075,102000.0
2006-11-20 14:00:00,20.64,20.66,20.57,20.58,171200.0,16.2075,16.2232,16.1525,16.1604,171200.0
2006-11-20 14:30:00,20.58,20.62,20.58,20.6,187200.0,16.1604,16.1918,16.1604,16.1761,187200.0
2006-11-20 15:00:00,20.6,20.61,20.58,20.59,240200.0,16.1761,16.1839,16.1604,16.1682,240200.0
2006-11-20 15:30:00,20.6,20.62,20.59,20.61,400600.0,16.1761,16.1918,16.1682,16.1839,400600.0
2006-11-21 09:30:00,20.61,20.75,20.61,20.7,230800.0,16.1839,16.2938,16.1839,16.2546,230800.0
2006-11-21 10:00:00,20.7,20.78,20.7,20.71,165400.0,16.2546,16.3174,16.2546,16.2624,165400.0
2006-11-21 10:30:00,20.71,20.74,20.7,20.72,135000.0,16.2624,16.286,16.2546,16.2703,135000.0
2006-11-21 11:00:00,20.71,20.75,20.71,20.72,128600.0,16.2624,16.2938,16.2624,16.2703,128600.0
2006-11-21 11:30:00,20.72,20.79,20.72,20.73,148400.0,16.2703,16.3253,16.2703,16.2781,148400.0
2006-11-21 12:00:00,20.73,20.8,20.73,20.77,160800.0,16.2781,16.3331,16.2781,16.3096,160800.0
2006-11-21 12:30:00,20.77,20.77,20.73,20.74,108200.0,16.3096,16.3096,16.2781,16.286,108200.0
2006-11-21 13:00:00,20.75,20.75,20.73,20.74,186400.0,16.2938,16.2938,16.2781,16.286,186400.0
2006-11-21 13:30:00,20.74,20.79,20.74,20.77,155000.0,16.286,16.3253,16.286,16.3096,155000.0
2006-11-21 14:00:00,20.77,20.78,20.74,20.77,185200.0,16.3096,16.3174,16.286,16.3096,185200.0
2006-11-21 14:30:00,20.77,20.78,20.75,20.77,213200.0,16.3096,16.3174,16.2938,16.3096,213200.0
2006-11-21 15:00:00,20.76,20.78,20.75,20.77,192200.0,16.3017,16.3174,16.2938,16.3096,192200.0
2006-11-21 15:30:00,20.77,20.77,20.71,20.74,588200.0,16.3096,16.3096,16.2624,16.286,588200.0
2006-11-22 09:30:00,20.78,20.82,20.61,20.62,311600.0,16.3174,16.3488,16.1839,16.1918,311600.0
2006-11-22 10:00:00,20.62,20.7,20.61,20.69,153400.0,16.1918,16.2546,16.1839,16.2467,153400.0
2006-11-22 10:30:00,20.68,20.74,20.67,20.72,130600.0,16.2389,16.286,16.231,16.2703,130600.0
2006-11-22 11:00:00,20.71,20.75,20.7,20.73,120000.0,16.2624,16.2938,16.2546,16.2781,120000.0
2006-11-22 11:30:00,20.73,20.75,20.73,20.74,126800.0,16.2781,16.2938,16.2781,16.286,126800.0
2006-11-22 12:00:00,20.74,20.78,20.74,20.78,86200.0,16.286,16.3174,16.286,16.3174,86200.0
2006-11-22 12:30:00,20.78,20.78,20.74,20.78,88600.0,16.3174,16.3174,16.286,16.3174,88600.0
2006-11-22 13:00:00,20.78,20.83,20.75,20.81,164200.0,16.3174,16.3567,16.2938,16.341,164200.0
2006-11-22 13:30:00,20.81,20.82,20.78,20.79,56400.0,16.341,16.3488,16.3174,16.3253,56400.0
2006-11-22 14:00:00,20.78,20.79,20.75,20.77,113000.0,16.3174,16.3253,16.2938,16.3096,113000.0
2006-11-22 14:30:00,20.77,20.79,20.74,20.74,105200.0,16.3096,16.3253,16.286,16.286,105200.0
2006-11-22 15:00:00,20.74,20.78,20.74,20.77,189600.0,16.286,16.3174,16.286,16.3096,189600.0
2006-11-22 15:30:00,20.77,20.82,20.75,20.77,219400.0,16.3096,16.3488,16.2938,16.3096,219400.0
2006-11-24 09:30:00,20.75,20.78,20.68,20.71,337200.0,16.2938,16.3174,16.2389,16.2624,337200.0
2006-11-24 10:00:00,20.7,20.73,20.67,20.71,271200.0,16.2546,16.2781,16.231,16.2624,271200.0
2006-11-24 10:30:00,20.71,20.84,20.71,20.83,109000.0,16.2624,16.3645,16.2624,16.3567,109000.0
2006-11-24 11:00:00,20.83,20.95,20.83,20.95,101000.0,16.3567,16.4509,16.3567,16.4509,101000.0
2006-11-24 11:30:00,20.95,21.01,20.95,20.96,402800.0,16.4509,16.498,16.4509,16.4587,402800.0
2006-11-24 12:00:00,20.96,21.0,20.96,20.97,240600.0,16.4587,16.4902,16.4587,16.4666,240600.0
2006-11-24 12:30:00,20.98,20.99,20.93,20.93,116800.0,16.4745,16.4823,16.4352,16.4352,116800.0
2006-11-24 13:00:00,20.93,20.95,20.91,20.91,21400.0,16.4352,16.4509,16.4195,16.4195,21400.0
2006-11-24 13:30:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 14:00:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 14:30:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 15:00:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 15:30:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-27 09:30:00,20.9,20.92,20.82,20.9,163800.0,16.4116,16.4273,16.3488,16.4116,163800.0
2006-11-27 10:00:00,20.9,20.96,20.81,20.84,371000.0,16.4116,16.4587,16.341,16.3645,371000.0
2006-11-27 10:30:00,20.84,20.85,20.81,20.81,192800.0,16.3645,16.3724,16.341,16.341,192800.0
2006-11-27 11:00:00,20.81,20.82,20.72,20.73,272000.0,16.341,16.3488,16.2703,16.2781,272000.0
2006-11-27 11:30:00,20.74,20.78,20.74,20.78,88000.0,16.286,16.3174,16.286,16.3174,88000.0
2006-11-27 12:00:00,20.78,20.79,20.73,20.73,130000.0,16.3174,16.3253,16.2781,16.2781,130000.0
2006-11-27 12:30:00,20.73,20.73,20.58,20.62,268000.0,16.2781,16.2781,16.1604,16.1918,268000.0
2006-11-27 13:00:00,20.62,20.69,20.6,20.67,164000.0,16.1918,16.2467,16.1761,16.231,164000.0
2006-11-27 13:30:00,20.68,20.73,20.64,20.72,109400.0,16.2389,16.2781,16.2075,16.2703,109400.0
2006-11-27 14:00:00,20.73,20.74,20.69,20.7,126800.0,16.2781,16.286,16.2467,16.2546,126800.0
2006-11-27 14:30:00,20.7,20.71,20.68,20.68,102800.0,16.2546,16.2624,16.2389,16.2389,102800.0
2006-11-27 15:00:00,20.68,20.68,20.59,20.61,159600.0,16.2389,16.2389,16.1682,16.1839,159600.0
2006-11-27 15:30:00,20.61,20.64,20.59,20.63,249800.0,16.1839,16.2075,16.1682,16.1996,249800.0
2006-11-28 09:30:00,20.55,20.7,20.55,20.6,129400.0,16.1368,16.2546,16.1368,16.1761,129400.0
2006-11-28 10:00:00,20.61,20.65,20.52,20.55,119000.0,16.1839,16.2153,16.1132,16.1368,119000.0
2006-11-28 10:30:00,20.55,20.59,20.54,20.55,92800.0,16.1368,16.1682,16.1289,16.1368,92800.0
2006-11-28 11:00:00,20.55,20.57,20.5,20.5,124800.0,16.1368,16.1525,16.0975,16.0975,124800.0
2006-11-28 11:30:00,20.5,20.53,20.48,20.51,137800.0,16.0975,16.1211,16.0818,16.1054,137800.0
2006-11-28 12:00:00,20.51,20.57,20.51,20.54,270800.0,16.1054,16.1525,16.1054,16.1289,270800.0
2006-11-28 12:30:00,20.54,20.57,20.51,20.55,200000.0,16.1289,16.1525,16.1054,16.1368,200000.0
2006-11-28 13:00:00,20.55,20.6,20.53,20.53,127600.0,16.1368,16.1761,16.1211,16.1211,127600.0
2006-11-28 13:30:00,20.53,20.56,20.52,20.54,65000.0,16.1211,16.1446,16.1132,16.1289,65000.0
2006-11-28 14:00:00,20.54,20.58,20.53,20.57,101400.0,16.1289,16.1604,16.1211,16.1525,101400.0
2006-11-28 14:30:00,20.58,20.59,20.55,20.57,145000.0,16.1604,16.1682,16.1368,16.1525,145000.0
2006-11-28 15:00:00,20.57,20.59,20.55,20.56,174600.0,16.1525,16.1682,16.1368,16.1446,174600.0
2006-11-28 15:30:00,20.56,20.57,20.55,20.56,150800.0,16.1446,16.1525,16.1368,16.1446,150800.0
2006-11-29 09:30:00,20.72,20.79,20.65,20.75,125000.0,16.2703,16.3253,16.2153,16.2938,125000.0
2006-11-29 10:00:00,20.75,20.77,20.72,20.73,127200.0,16.2938,16.3096,16.2703,16.2781,127200.0
2006-11-29 10:30:00,20.73,20.73,20.68,20.68,159800.0,16.2781,16.2781,16.2389,16.2389,159800.0
2006-11-29 11:00:00,20.68,20.75,20.66,20.71,84400.0,16.2389,16.2938,16.2232,16.2624,84400.0
2006-11-29 11:30:00,20.71,20.72,20.68,20.69,76600.0,16.2624,16.2703,16.2389,16.2467,76600.0
2006-11-29 12:00:00,20.69,20.7,20.66,20.66,134200.0,16.2467,16.2546,16.2232,16.2232,134200.0
2006-11-29 12:30:00,20.66,20.7,20.66,20.69,79000.0,16.2232,16.2546,16.2232,16.2467,79000.0
2006-11-29 13:00:00,20.7,20.7,20.66,20.67,73600.0,16.2546,16.2546,16.2232,16.231,73600.0
2006-11-29 13:30:00,20.67,20.68,20.63,20.63,155000.0,16.231,16.2389,16.1996,16.1996,155000.0
2006-11-29 14:00:00,20.63,20.63,20.6,20.6,133000.0,16.1996,16.1996,16.1761,16.1761,133000.0
2006-11-29 14:30:00,20.6,20.68,20.6,20.66,163600.0,16.1761,16.2389,16.1761,16.2232,163600.0
2006-11-29 15:00:00,20.65,20.67,20.63,20.66,147600.0,16.2153,16.231,16.1996,16.2232,147600.0
2006-11-29 15:30:00,20.67,20.69,20.65,20.68,180400.0,16.231,16.2467,16.2153,16.2389,180400.0
2006-11-30 09:30:00,20.72,20.84,20.68,20.69,319400.0,16.2703,16.3645,16.2389,16.2467,319400.0
2006-11-30 10:00:00,20.69,20.74,20.65,20.7,229000.0,16.2467,16.286,16.2153,16.2546,229000.0
2006-11-30 10:30:00,20.68,20.7,20.59,20.6,183400.0,16.2389,16.2546,16.1682,16.1761,183400.0
2006-11-30 11:00:00,20.59,20.64,20.58,20.6,209000.0,16.1682,16.2075,16.1604,16.1761,209000.0
2006-11-30 11:30:00,20.6,20.61,20.56,20.6,254200.0,16.1761,16.1839,16.1446,16.1761,254200.0
2006-11-30 12:00:00,20.6,20.6,20.58,20.6,168000.0,16.1761,16.1761,16.1604,16.1761,168000.0
2006-11-30 12:30:00,20.6,20.62,20.57,20.57,88200.0,16.1761,16.1918,16.1525,16.1525,88200.0
2006-11-30 13:00:00,20.57,20.64,20.57,20.63,127600.0,16.1525,16.2075,16.1525,16.1996,127600.0
2006-11-30 13:30:00,20.63,20.65,20.63,20.65,122000.0,16.1996,16.2153,16.1996,16.2153,122000.0
2006-11-30 14:00:00,20.65,20.66,20.64,20.65,166200.0,16.2153,16.2232,16.2075,16.2153,166200.0
2006-11-30 14:30:00,20.65,20.7,20.63,20.65,186600.0,16.2153,16.2546,16.1996,16.2153,186600.0
2006-11-30 15:00:00,20.65,20.66,20.63,20.66,236600.0,16.2153,16.2232,16.1996,16.2232,236600.0
2006-11-30 15:30:00,20.66,20.71,20.63,20.64,476000.0,16.2232,16.2624,16.1996,16.2075,476000.0
2006-12-01 09:30:00,20.59,20.61,20.36,20.37,261000.0,16.1682,16.1839,15.9876,15.9955,261000.0
2006-12-01 10:00:00,20.37,20.38,20.19,20.2,298800.0,15.9955,16.0033,15.8541,15.862,298800.0
2006-12-01 10:30:00,20.2,20.24,20.14,20.21,358800.0,15.862,15.8934,15.8148,15.8698,358800.0
2006-12-01 11:00:00,20.21,20.32,20.21,20.29,183000.0,15.8698,15.9562,15.8698,15.9326,183000.0
2006-12-01 11:30:00,20.28,20.43,20.27,20.43,136200.0,15.9248,16.0426,15.9169,16.0426,136200.0
2006-12-01 12:00:00,20.43,20.43,20.33,20.35,127400.0,16.0426,16.0426,15.964,15.9797,127400.0
2006-12-01 12:30:00,20.35,20.38,20.34,20.35,82000.0,15.9797,16.0033,15.9719,15.9797,82000.0
2006-12-01 13:00:00,20.36,20.36,20.31,20.31,96400.0,15.9876,15.9876,15.9483,15.9483,96400.0
2006-12-01 13:30:00,20.3,20.31,20.25,20.3,141600.0,15.9405,15.9483,15.9012,15.9405,141600.0
2006-12-01 14:00:00,20.29,20.3,20.25,20.3,141800.0,15.9326,15.9405,15.9012,15.9405,141800.0
2006-12-01 14:30:00,20.3,20.31,20.27,20.29,132000.0,15.9405,15.9483,15.9169,15.9326,132000.0
2006-12-01 15:00:00,20.29,20.38,20.29,20.38,230800.0,15.9326,16.0033,15.9326,16.0033,230800.0
2006-12-01 15:30:00,20.38,20.43,20.36,20.43,289800.0,16.0033,16.0426,15.9876,16.0426,289800.0
2006-12-04 09:30:00,20.5,20.85,20.49,20.77,135600.0,16.0975,16.3724,16.0897,16.3096,135600.0
2006-12-04 10:00:00,20.77,20.85,20.76,20.81,116400.0,16.3096,16.3724,16.3017,16.341,116400.0
2006-12-04 10:30:00,20.81,20.89,20.81,20.86,90200.0,16.341,16.4038,16.341,16.3802,90200.0
2006-12-04 11:00:00,20.87,20.89,20.82,20.82,118200.0,16.3881,16.4038,16.3488,16.3488,118200.0
2006-12-04 11:30:00,20.82,20.84,20.82,20.83,115800.0,16.3488,16.3645,16.3488,16.3567,115800.0
2006-12-04 12:00:00,20.83,20.83,20.75,20.75,127000.0,16.3567,16.3567,16.2938,16.2938,127000.0
2006-12-04 12:30:00,20.75,20.75,20.73,20.75,102600.0,16.2938,16.2938,16.2781,16.2938,102600.0
2006-12-04 13:00:00,20.75,20.78,20.74,20.77,150600.0,16.2938,16.3174,16.286,16.3096,150600.0
2006-12-04 13:30:00,20.77,20.84,20.77,20.84,758400.0,16.3096,16.3645,16.3096,16.3645,758400.0
2006-12-04 14:00:00,20.83,20.86,20.81,20.81,124600.0,16.3567,16.3802,16.341,16.341,124600.0
2006-12-04 14:30:00,20.82,20.84,20.78,20.83,115400.0,16.3488,16.3645,16.3174,16.3567,115400.0
2006-12-04 15:00:00,20.83,20.87,20.83,20.85,254600.0,16.3567,16.3881,16.3567,16.3724,254600.0
2006-12-04 15:30:00,20.85,20.85,20.77,20.82,238400.0,16.3724,16.3724,16.3096,16.3488,238400.0
2006-12-05 09:30:00,20.86,20.95,20.77,20.79,139000.0,16.3802,16.4509,16.3096,16.3253,139000.0
2006-12-05 10:00:00,20.79,20.91,20.79,20.81,153800.0,16.3253,16.4195,16.3253,16.341,153800.0
2006-12-05 10:30:00,20.82,20.89,20.82,20.85,90000.0,16.3488,16.4038,16.3488,16.3724,90000.0
2006-12-05 11:00:00,20.85,20.86,20.8,20.82,73400.0,16.3724,16.3802,16.3331,16.3488,73400.0
2006-12-05 11:30:00,20.82,20.88,20.82,20.87,57600.0,16.3488,16.3959,16.3488,16.3881,57600.0
2006-12-05 12:00:00,20.87,20.88,20.82,20.87,65400.0,16.3881,16.3959,16.3488,16.3881,65400.0
2006-12-05 12:30:00,20.86,20.92,20.86,20.91,88400.0,16.3802,16.4273,16.3802,16.4195,88400.0
2006-12-05 13:00:00,20.91,20.96,20.91,20.95,71200.0,16.4195,16.4587,16.4195,16.4509,71200.0
2006-12-05 13:30:00,20.95,20.99,20.95,20.97,95400.0,16.4509,16.4823,16.4509,16.4666,95400.0
2006-12-05 14:00:00,20.97,21.0,20.96,21.0,140000.0,16.4666,16.4902,16.4587,16.4902,140000.0
2006-12-05 14:30:00,21.0,21.02,20.99,21.0,203000.0,16.4902,16.5059,16.4823,16.4902,203000.0
2006-12-05 15:00:00,21.0,21.02,20.98,21.0,197800.0,16.4902,16.5059,16.4745,16.4902,197800.0
2006-12-05 15:30:00,21.0,21.01,20.97,20.98,217400.0,16.4902,16.498,16.4666,16.4745,217400.0
2006-12-06 09:30:00,20.78,20.78,20.61,20.63,112800.0,16.5141,16.5141,16.379,16.3949,112800.0
2006-12-06 10:00:00,20.63,20.64,20.57,20.6,131000.0,16.3949,16.4029,16.3473,16.3711,131000.0
2006-12-06 10:30:00,20.6,20.61,20.56,20.57,102200.0,16.3711,16.379,16.3393,16.3473,102200.0
2006-12-06 11:00:00,20.57,20.6,20.55,20.56,123800.0,16.3473,16.3711,16.3314,16.3393,123800.0
2006-12-06 11:30:00,20.56,20.59,20.56,20.57,108600.0,16.3393,16.3631,16.3393,16.3473,108600.0
2006-12-06 12:00:00,20.57,20.59,20.56,20.59,101600.0,16.3473,16.3631,16.3393,16.3631,101600.0
2006-12-06 12:30:00,20.58,20.61,20.56,20.61,90800.0,16.3552,16.379,16.3393,16.379,90800.0
2006-12-06 13:00:00,20.61,20.62,20.59,20.6,119400.0,16.379,16.387,16.3631,16.3711,119400.0
2006-12-06 13:30:00,20.6,20.66,20.6,20.64,118400.0,16.3711,16.4188,16.3711,16.4029,118400.0
2006-12-06 14:00:00,20.64,20.72,20.63,20.7,142200.0,16.4029,16.4665,16.3949,16.4506,142200.0
2006-12-06 14:30:00,20.69,20.72,20.68,20.71,128200.0,16.4426,16.4665,16.4347,16.4585,128200.0
2006-12-06 15:00:00,20.71,20.72,20.68,20.71,155800.0,16.4585,16.4665,16.4347,16.4585,155800.0
2006-12-06 15:30:00,20.71,20.77,20.71,20.74,491400.0,16.4585,16.5062,16.4585,16.4824,491400.0
2006-12-07 09:30:00,20.83,21.08,20.83,20.99,212200.0,16.5539,16.7526,16.5539,16.681,212200.0
2006-12-07 10:00:00,20.99,21.06,20.86,20.91,213600.0,16.681,16.7367,16.5777,16.6175,213600.0
2006-12-07 10:30:00,20.91,20.93,20.86,20.88,114800.0,16.6175,16.6333,16.5777,16.5936,114800.0
2006-12-07 11:00:00,20.88,20.88,20.77,20.8,137800.0,16.5936,16.5936,16.5062,16.53,137800.0
2006-12-07 11:30:00,20.8,20.86,20.79,20.83,86200.0,16.53,16.5777,16.5221,16.5539,86200.0
2006-12-07 12:00:00,20.84,20.86,20.8,20.85,71400.0,16.5618,16.5777,16.53,16.5698,71400.0
2006-12-07 12:30:00,20.84,20.85,20.8,20.83,53200.0,16.5618,16.5698,16.53,16.5539,53200.0
2006-12-07 13:00:00,20.82,20.83,20.79,20.81,64200.0,16.5459,16.5539,16.5221,16.538,64200.0
2006-12-07 13:30:00,20.81,20.85,20.8,20.84,71400.0,16.538,16.5698,16.53,16.5618,71400.0
2006-12-07 14:00:00,20.83,20.84,20.8,20.81,87000.0,16.5539,16.5618,16.53,16.538,87000.0
2006-12-07 14:30:00,20.81,20.81,20.75,20.75,128400.0,16.538,16.538,16.4903,16.4903,128400.0
2006-12-07 15:00:00,20.75,20.81,20.74,20.79,239400.0,16.4903,16.538,16.4824,16.5221,239400.0
2006-12-07 15:30:00,20.79,20.82,20.73,20.76,219400.0,16.5221,16.5459,16.4744,16.4982,219400.0
2006-12-08 09:30:00,20.77,20.77,20.62,20.71,77400.0,16.5062,16.5062,16.387,16.4585,77400.0
2006-12-08 10:00:00,20.7,20.74,20.6,20.67,185800.0,16.4506,16.4824,16.3711,16.4267,185800.0
2006-12-08 10:30:00,20.67,20.78,20.66,20.76,98200.0,16.4267,16.5141,16.4188,16.4982,98200.0
2006-12-08 11:00:00,20.76,20.84,20.76,20.82,112200.0,16.4982,16.5618,16.4982,16.5459,112200.0
2006-12-08 11:30:00,20.82,20.84,20.78,20.79,58000.0,16.5459,16.5618,16.5141,16.5221,58000.0
2006-12-08 12:00:00,20.8,20.83,20.79,20.8,84400.0,16.53,16.5539,16.5221,16.53,84400.0
2006-12-08 12:30:00,20.8,20.8,20.72,20.78,123400.0,16.53,16.53,16.4665,16.5141,123400.0
2006-12-08 13:00:00,20.78,20.85,20.76,20.84,59400.0,16.5141,16.5698,16.4982,16.5618,59400.0
2006-12-08 13:30:00,20.85,20.85,20.82,20.83,80800.0,16.5698,16.5698,16.5459,16.5539,80800.0
2006-12-08 14:00:00,20.83,20.86,20.81,20.85,158800.0,16.5539,16.5777,16.538,16.5698,158800.0
2006-12-08 14:30:00,20.85,20.86,20.83,20.85,152200.0,16.5698,16.5777,16.5539,16.5698,152200.0
2006-12-08 15:00:00,20.85,20.86,20.79,20.8,163000.0,16.5698,16.5777,16.5221,16.53,163000.0
2006-12-08 15:30:00,20.79,20.79,20.74,20.78,152000.0,16.5221,16.5221,16.4824,16.5141,152000.0
2006-12-11 09:30:00,20.4,20.43,20.29,20.32,528400.0,16.2122,16.236,16.1247,16.1486,528400.0
2006-12-11 10:00:00,20.32,20.42,20.31,20.4,398800.0,16.1486,16.228,16.1406,16.2122,398800.0
2006-12-11 10:30:00,20.4,20.44,20.32,20.43,260400.0,16.2122,16.2439,16.1486,16.236,260400.0
2006-12-11 11:00:00,20.43,20.45,20.38,20.43,172800.0,16.236,16.2519,16.1963,16.236,172800.0
2006-12-11 11:30:00,20.43,20.45,20.39,20.44,159600.0,16.236,16.2519,16.2042,16.2439,159600.0
2006-12-11 12:00:00,20.43,20.45,20.41,20.43,136000.0,16.236,16.2519,16.2201,16.236,136000.0
2006-12-11 12:30:00,20.43,20.47,20.4,20.46,210600.0,16.236,16.2678,16.2122,16.2598,210600.0
2006-12-11 13:00:00,20.46,20.48,20.43,20.46,202600.0,16.2598,16.2757,16.236,16.2598,202600.0
2006-12-11 13:30:00,20.46,20.47,20.45,20.45,94800.0,16.2598,16.2678,16.2519,16.2519,94800.0
2006-12-11 14:00:00,20.46,20.54,20.45,20.53,205400.0,16.2598,16.3234,16.2519,16.3155,205400.0
2006-12-11 14:30:00,20.53,20.54,20.5,20.52,128600.0,16.3155,16.3234,16.2916,16.3075,128600.0
2006-12-11 15:00:00,20.5,20.53,20.5,20.53,173200.0,16.2916,16.3155,16.2916,16.3155,173200.0
2006-12-11 15:30:00,20.53,20.55,20.5,20.55,371800.0,16.3155,16.3314,16.2916,16.3314,371800.0
2006-12-12 09:30:00,20.45,20.55,20.39,20.42,161800.0,16.2519,16.3314,16.2042,16.228,161800.0
2006-12-12 10:00:00,20.42,20.47,20.4,20.43,195400.0,16.228,16.2678,16.2122,16.236,195400.0
2006-12-12 10:30:00,20.43,20.45,20.42,20.43,82600.0,16.236,16.2519,16.228,16.236,82600.0
2006-12-12 11:00:00,20.43,20.46,20.42,20.43,172400.0,16.236,16.2598,16.228,16.236,172400.0
2006-12-12 11:30:00,20.43,20.43,20.34,20.35,220400.0,16.236,16.236,16.1645,16.1724,220400.0
2006-12-12 12:00:00,20.35,20.4,20.32,20.36,137600.0,16.1724,16.2122,16.1486,16.1804,137600.0
2006-12-12 12:30:00,20.36,20.43,20.35,20.43,88000.0,16.1804,16.236,16.1724,16.236,88000.0
2006-12-12 13:00:00,20.43,20.47,20.43,20.45,60800.0,16.236,16.2678,16.236,16.2519,60800.0
2006-12-12 13:30:00,20.45,20.53,20.45,20.53,160800.0,16.2519,16.3155,16.2519,16.3155,160800.0
2006-12-12 14:00:00,20.53,20.59,20.48,20.55,189200.0,16.3155,16.3631,16.2757,16.3314,189200.0
2006-12-12 14:30:00,20.55,20.61,20.49,20.57,221800.0,16.3314,16.379,16.2837,16.3473,221800.0
2006-12-12 15:00:00,20.57,20.73,20.56,20.6,717600.0,16.3473,16.4744,16.3393,16.3711,717600.0
2006-12-12 15:30:00,20.59,20.67,20.57,20.63,425200.0,16.3631,16.4267,16.3473,16.3949,425200.0
2006-12-13 09:30:00,20.83,20.86,20.68,20.75,370600.0,16.5539,16.5777,16.4347,16.4903,370600.0
2006-12-13 10:00:00,20.75,20.77,20.69,20.75,260600.0,16.4903,16.5062,16.4426,16.4903,260600.0
2006-12-13 10:30:00,20.75,20.82,20.73,20.75,277000.0,16.4903,16.5459,16.4744,16.4903,277000.0
2006-12-13 11:00:00,20.75,20.75,20.61,20.61,101000.0,16.4903,16.4903,16.379,16.379,101000.0
2006-12-13 11:30:00,20.61,20.75,20.61,20.74,167400.0,16.379,16.4903,16.379,16.4824,167400.0
2006-12-13 12:00:00,20.74,20.74,20.69,20.7,95000.0,16.4824,16.4824,16.4426,16.4506,95000.0
2006-12-13 12:30:00,20.7,20.73,20.69,20.7,122400.0,16.4506,16.4744,16.4426,16.4506,122400.0
2006-12-13 13:00:00,20.7,20.71,20.69,20.7,62800.0,16.4506,16.4585,16.4426,16.4506,62800.0
2006-12-13 13:30:00,20.7,20.71,20.67,20.68,179400.0,16.4506,16.4585,16.4267,16.4347,179400.0
2006-12-13 14:00:00,20.68,20.69,20.65,20.67,171200.0,16.4347,16.4426,16.4108,16.4267,171200.0
2006-12-13 14:30:00,20.67,20.68,20.63,20.63,224400.0,16.4267,16.4347,16.3949,16.3949,224400.0
2006-12-13 15:00:00,20.64,20.64,20.61,20.62,107400.0,16.4029,16.4029,16.379,16.387,107400.0
2006-12-13 15:30:00,20.62,20.67,20.62,20.65,195200.0,16.387,16.4267,16.387,16.4108,195200.0
2006-12-14 09:30:00,20.62,20.75,20.58,20.68,102000.0,16.387,16.4903,16.3552,16.4347,102000.0
2006-12-14 10:00:00,20.68,20.73,20.63,20.64,55600.0,16.4347,16.4744,16.3949,16.4029,55600.0
2006-12-14 10:30:00,20.65,20.69,20.59,20.69,58200.0,16.4108,16.4426,16.3631,16.4426,58200.0
2006-12-14 11:00:00,20.68,20.7,20.67,20.67,44400.0,16.4347,16.4506,16.4267,16.4267,44400.0
2006-12-14 11:30:00,20.67,20.7,20.67,20.68,39400.0,16.4267,16.4506,16.4267,16.4347,39400.0
2006-12-14 12:00:00,20.68,20.7,20.65,20.66,47000.0,16.4347,16.4506,16.4108,16.4188,47000.0
2006-12-14 12:30:00,20.66,20.68,20.64,20.66,30200.0,16.4188,16.4347,16.4029,16.4188,30200.0
2006-12-14 13:00:00,20.67,20.67,20.63,20.63,64400.0,16.4267,16.4267,16.3949,16.3949,64400.0
2006-12-14 13:30:00,20.63,20.66,20.63,20.65,62200.0,16.3949,16.4188,16.3949,16.4108,62200.0
2006-12-14 14:00:00,20.65,20.67,20.63,20.67,73200.0,16.4108,16.4267,16.3949,16.4267,73200.0
2006-12-14 14:30:00,20.66,20.68,20.65,20.65,90800.0,16.4188,16.4347,16.4108,16.4108,90800.0
2006-12-14 15:00:00,20.65,20.66,20.61,20.63,103200.0,16.4108,16.4188,16.379,16.3949,103200.0
2006-12-14 15:30:00,20.63,20.65,20.61,20.63,212600.0,16.3949,16.4108,16.379,16.3949,212600.0
2006-12-15 09:30:00,20.73,20.73,20.6,20.61,408000.0,16.4744,16.4744,16.3711,16.379,408000.0
2006-12-15 10:00:00,20.61,20.65,20.57,20.59,137600.0,16.379,16.4108,16.3473,16.3631,137600.0
2006-12-15 10:30:00,20.59,20.61,20.57,20.6,114400.0,16.3631,16.379,16.3473,16.3711,114400.0
2006-12-15 11:00:00,20.6,20.61,20.58,20.58,92600.0,16.3711,16.379,16.3552,16.3552,92600.0
2006-12-15 11:30:00,20.59,20.61,20.57,20.58,95000.0,16.3631,16.379,16.3473,16.3552,95000.0
2006-12-15 12:00:00,20.58,20.59,20.55,20.56,78200.0,16.3552,16.3631,16.3314,16.3393,78200.0
2006-12-15 12:30:00,20.56,20.58,20.53,20.53,88600.0,16.3393,16.3552,16.3155,16.3155,88600.0
2006-12-15 13:00:00,20.53,20.56,20.53,20.55,77400.0,16.3155,16.3393,16.3155,16.3314,77400.0
2006-12-15 13:30:00,20.55,20.57,20.53,20.56,66200.0,16.3314,16.3473,16.3155,16.3393,66200.0
2006-12-15 14:00:00,20.56,20.58,20.49,20.5,162800.0,16.3393,16.3552,16.2837,16.2916,162800.0
2006-12-15 14:30:00,20.5,20.5,20.48,20.5,84200.0,16.2916,16.2916,16.2757,16.2916,84200.0
2006-12-15 15:00:00,20.5,20.5,20.49,20.5,103800.0,16.2916,16.2916,16.2837,16.2916,103800.0
2006-12-15 15:30:00,20.5,20.54,20.47,20.5,292400.0,16.2916,16.3234,16.2678,16.2916,292400.0
2006-12-18 09:30:00,20.5,20.55,20.46,20.51,75400.0,16.2916,16.3314,16.2598,16.2996,75400.0
2006-12-18 10:00:00,20.51,20.75,20.5,20.63,378000.0,16.2996,16.4903,16.2916,16.3949,378000.0
2006-12-18 10:30:00,20.63,20.72,20.59,20.68,146400.0,16.3949,16.4665,16.3631,16.4347,146400.0
2006-12-18 11:00:00,20.68,20.68,20.66,20.66,72400.0,16.4347,16.4347,16.4188,16.4188,72400.0
2006-12-18 11:30:00,20.66,20.68,20.64,20.64,72200.0,16.4188,16.4347,16.4029,16.4029,72200.0
2006-12-18 12:00:00,20.64,20.64,20.59,20.59,64000.0,16.4029,16.4029,16.3631,16.3631,64000.0
2006-12-18 12:30:00,20.59,20.6,20.59,20.6,53800.0,16.3631,16.3711,16.3631,16.3711,53800.0
2006-12-18 13:00:00,20.59,20.61,20.58,20.61,76400.0,16.3631,16.379,16.3552,16.379,76400.0
2006-12-18 13:30:00,20.61,20.63,20.58,20.61,53200.0,16.379,16.3949,16.3552,16.379,53200.0
2006-12-18 14:00:00,20.61,20.62,20.56,20.58,56400.0,16.379,16.387,16.3393,16.3552,56400.0
2006-12-18 14:30:00,20.58,20.58,20.49,20.54,136600.0,16.3552,16.3552,16.2837,16.3234,136600.0
2006-12-18 15:00:00,20.54,20.6,20.52,20.6,92000.0,16.3234,16.3711,16.3075,16.3711,92000.0
2006-12-18 15:30:00,20.6,20.65,20.58,20.61,238600.0,16.3711,16.4108,16.3552,16.379,238600.0
2006-12-19 09:30:00,20.75,20.84,20.7,20.79,221200.0,16.4903,16.5618,16.4506,16.5221,221200.0
2006-12-19 10:00:00,20.79,20.84,20.75,20.8,299200.0,16.5221,16.5618,16.4903,16.53,299200.0
2006-12-19 10:30:00,20.79,20.86,20.79,20.86,95200.0,16.5221,16.5777,16.5221,16.5777,95200.0
2006-12-19 11:00:00,20.86,20.89,20.68,20.69,117200.0,16.5777,16.6016,16.4347,16.4426,117200.0
2006-12-19 11:30:00,20.68,20.75,20.66,20.71,160800.0,16.4347,16.4903,16.4188,16.4585,160800.0
2006-12-19 12:00:00,20.71,20.76,20.7,20.75,326600.0,16.4585,16.4982,16.4506,16.4903,326600.0
2006-12-19 12:30:00,20.74,20.77,20.7,20.71,67000.0,16.4824,16.5062,16.4506,16.4585,67000.0
2006-12-19 13:00:00,20.71,20.72,20.68,20.68,48800.0,16.4585,16.4665,16.4347,16.4347,48800.0
2006-12-19 13:30:00,20.69,20.7,20.64,20.66,90600.0,16.4426,16.4506,16.4029,16.4188,90600.0
2006-12-19 14:00:00,20.66,20.73,20.65,20.66,94000.0,16.4188,16.4744,16.4108,16.4188,94000.0
2006-12-19 14:30:00,20.66,20.72,20.66,20.71,59200.0,16.4188,16.4665,16.4188,16.4585,59200.0
2006-12-19 15:00:00,20.71,20.74,20.69,20.73,83200.0,16.4585,16.4824,16.4426,16.4744,83200.0
2006-12-19 15:30:00,20.74,20.78,20.73,20.74,165000.0,16.4824,16.5141,16.4744,16.4824,165000.0
2006-12-20 09:30:00,20.71,20.77,20.65,20.72,98000.0,16.4585,16.5062,16.4108,16.4665,98000.0
2006-12-20 10:00:00,20.73,20.74,20.66,20.71,77200.0,16.4744,16.4824,16.4188,16.4585,77200.0
2006-12-20 10:30:00,20.71,20.75,20.68,20.72,126000.0,16.4585,16.4903,16.4347,16.4665,126000.0
2006-12-20 11:00:00,20.72,20.72,20.61,20.61,220400.0,16.4665,16.4665,16.379,16.379,220400.0
2006-12-20 11:30:00,20.61,20.62,20.58,20.58,96200.0,16.379,16.387,16.3552,16.3552,96200.0
2006-12-20 12:00:00,20.58,20.6,20.57,20.58,55800.0,16.3552,16.3711,16.3473,16.3552,55800.0
2006-12-20 12:30:00,20.59,20.6,20.56,20.57,75800.0,16.3631,16.3711,16.3393,16.3473,75800.0
2006-12-20 13:00:00,20.57,20.61,20.55,20.55,104000.0,16.3473,16.379,16.3314,16.3314,104000.0
2006-12-20 13:30:00,20.55,20.56,20.51,20.55,74200.0,16.3314,16.3393,16.2996,16.3314,74200.0
2006-12-20 14:00:00,20.55,20.57,20.54,20.57,59800.0,16.3314,16.3473,16.3234,16.3473,59800.0
2006-12-20 14:30:00,20.57,20.58,20.53,20.53,59000.0,16.3473,16.3552,16.3155,16.3155,59000.0
2006-12-20 15:00:00,20.53,20.55,20.5,20.52,116000.0,16.3155,16.3314,16.2916,16.3075,116000.0
2006-12-20 15:30:00,20.52,20.57,20.51,20.54,217000.0,16.3075,16.3473,16.2996,16.3234,217000.0
2006-12-21 09:30:00,20.47,20.64,20.46,20.6,106200.0,16.2678,16.4029,16.2598,16.3711,106200.0
2006-12-21 10:00:00,20.6,20.64,20.58,20.64,65600.0,16.3711,16.4029,16.3552,16.4029,65600.0
2006-12-21 10:30:00,20.64,20.65,20.6,20.61,61000.0,16.4029,16.4108,16.3711,16.379,61000.0
2006-12-21 11:00:00,20.6,20.62,20.59,20.59,59600.0,16.3711,16.387,16.3631,16.3631,59600.0
2006-12-21 11:30:00,20.59,20.6,20.57,20.58,51000.0,16.3631,16.3711,16.3473,16.3552,51000.0
2006-12-21 12:00:00,20.58,20.58,20.5,20.55,61800.0,16.3552,16.3552,16.2916,16.3314,61800.0
2006-12-21 12:30:00,20.54,20.56,20.5,20.55,64200.0,16.3234,16.3393,16.2916,16.3314,64200.0
2006-12-21 13:00:00,20.55,20.56,20.52,20.54,41000.0,16.3314,16.3393,16.3075,16.3234,41000.0
2006-12-21 13:30:00,20.54,20.56,20.51,20.52,33600.0,16.3234,16.3393,16.2996,16.3075,33600.0
2006-12-21 14:00:00,20.52,20.57,20.5,20.55,34400.0,16.3075,16.3473,16.2916,16.3314,34400.0
2006-12-21 14:30:00,20.56,20.57,20.53,20.57,85200.0,16.3393,16.3473,16.3155,16.3473,85200.0
2006-12-21 15:00:00,20.57,20.6,20.55,20.6,161400.0,16.3473,16.3711,16.3314,16.3711,161400.0
2006-12-21 15:30:00,20.6,20.61,20.57,20.59,145600.0,16.3711,16.379,16.3473,16.3631,145600.0
2006-12-22 09:30:00,20.58,20.6,20.53,20.59,74200.0,16.3552,16.3711,16.3155,16.3631,74200.0
2006-12-22 10:00:00,20.6,20.61,20.57,20.6,44800.0,16.3711,16.379,16.3473,16.3711,44800.0
2006-12-22 10:30:00,20.59,20.59,20.53,20.54,30400.0,16.3631,16.3631,16.3155,16.3234,30400.0
2006-12-22 11:00:00,20.53,20.55,20.49,20.5,44800.0,16.3155,16.3314,16.2837,16.2916,44800.0
2006-12-22 11:30:00,20.5,20.5,20.45,20.46,42400.0,16.2916,16.2916,16.2519,16.2598,42400.0
2006-12-22 12:00:00,20.45,20.45,20.4,20.41,146800.0,16.2519,16.2519,16.2122,16.2201,146800.0
2006-12-22 12:30:00,20.41,20.43,20.4,20.41,45800.0,16.2201,16.236,16.2122,16.2201,45800.0
2006-12-22 13:00:00,20.41,20.46,20.4,20.45,43600.0,16.2201,16.2598,16.2122,16.2519,43600.0
2006-12-22 13:30:00,20.45,20.5,20.43,20.5,31400.0,16.2519,16.2916,16.236,16.2916,31400.0
2006-12-22 14:00:00,20.5,20.54,20.48,20.51,56000.0,16.2916,16.3234,16.2757,16.2996,56000.0
2006-12-22 14:30:00,20.5,20.6,20.5,20.59,97200.0,16.2916,16.3711,16.2916,16.3631,97200.0
2006-12-22 15:00:00,20.59,20.63,20.58,20.6,68600.0,16.3631,16.3949,16.3552,16.3711,68600.0
2006-12-22 15:30:00,20.6,20.6,20.57,20.59,119000.0,16.3711,16.3711,16.3473,16.3631,119000.0
2006-12-26 09:30:00,20.59,20.6,20.52,20.56,46000.0,16.3631,16.3711,16.3075,16.3393,46000.0
2006-12-26 10:00:00,20.56,20.57,20.5,20.53,38400.0,16.3393,16.3473,16.2916,16.3155,38400.0
2006-12-26 10:30:00,20.53,20.53,20.48,20.5,36800.0,16.3155,16.3155,16.2757,16.2916,36800.0
2006-12-26 11:00:00,20.5,20.52,20.48,20.5,41400.0,16.2916,16.3075,16.2757,16.2916,41400.0
2006-12-26 11:30:00,20.5,20.53,20.5,20.53,24800.0,16.2916,16.3155,16.2916,16.3155,24800.0
2006-12-26 12:00:00,20.53,20.53,20.47,20.47,25400.0,16.3155,16.3155,16.2678,16.2678,25400.0
2006-12-26 12:30:00,20.46,20.51,20.46,20.5,27400.0,16.2598,16.2996,16.2598,16.2916,27400.0
2006-12-26 13:00:00,20.5,20.52,20.49,20.49,17800.0,16.2916,16.3075,16.2837,16.2837,17800.0
2006-12-26 13:30:00,20.5,20.51,20.49,20.51,22800.0,16.2916,16.2996,16.2837,16.2996,22800.0
2006-12-26 14:00:00,20.51,20.53,20.5,20.52,50600.0,16.2996,16.3155,16.2916,16.3075,50600.0
2006-12-26 14:30:00,20.52,20.54,20.52,20.53,33400.0,16.3075,16.3234,16.3075,16.3155,33400.0
2006-12-26 15:00:00,20.52,20.58,20.52,20.57,79000.0,16.3075,16.3552,16.3075,16.3473,79000.0
2006-12-26 15:30:00,20.57,20.61,20.56,20.6,194800.0,16.3473,16.379,16.3393,16.3711,194800.0
2006-12-27 09:30:00,20.6,20.6,20.55,20.59,43800.0,16.3711,16.3711,16.3314,16.3631,43800.0
2006-12-27 10:00:00,20.59,20.63,20.59,20.61,26400.0,16.3631,16.3949,16.3631,16.379,26400.0
2006-12-27 10:30:00,20.61,20.63,20.6,20.6,21600.0,16.379,16.3949,16.3711,16.3711,21600.0
2006-12-27 11:00:00,20.61,20.61,20.58,20.59,20000.0,16.379,16.379,16.3552,16.3631,20000.0
2006-12-27 11:30:00,20.58,20.6,20.58,20.58,26600.0,16.3552,16.3711,16.3552,16.3552,26600.0
2006-12-27 12:00:00,20.58,20.58,20.56,20.57,30800.0,16.3552,16.3552,16.3393,16.3473,30800.0
2006-12-27 12:30:00,20.56,20.56,20.55,20.55,16400.0,16.3393,16.3393,16.3314,16.3314,16400.0
2006-12-27 13:00:00,20.55,20.58,20.55,20.56,13800.0,16.3314,16.3552,16.3314,16.3393,13800.0
2006-12-27 13:30:00,20.56,20.58,20.55,20.58,20600.0,16.3393,16.3552,16.3314,16.3552,20600.0
2006-12-27 14:00:00,20.57,20.61,20.57,20.6,34400.0,16.3473,16.379,16.3473,16.3711,34400.0
2006-12-27 14:30:00,20.6,20.61,20.6,20.6,31400.0,16.3711,16.379,16.3711,16.3711,31400.0
2006-12-27 15:00:00,20.6,20.63,20.6,20.61,60000.0,16.3711,16.3949,16.3711,16.379,60000.0
2006-12-27 15:30:00,20.61,20.64,20.61,20.63,109600.0,16.379,16.4029,16.379,16.3949,109600.0
2006-12-28 09:30:00,20.66,20.73,20.63,20.66,74000.0,16.4188,16.4744,16.3949,16.4188,74000.0
2006-12-28 10:00:00,20.66,20.72,20.63,20.65,83800.0,16.4188,16.4665,16.3949,16.4108,83800.0
2006-12-28 10:30:00,20.66,20.7,20.66,20.7,34000.0,16.4188,16.4506,16.4188,16.4506,34000.0
2006-12-28 11:00:00,20.7,20.7,20.65,20.67,52800.0,16.4506,16.4506,16.4108,16.4267,52800.0
2006-12-28 11:30:00,20.67,20.68,20.66,20.67,24200.0,16.4267,16.4347,16.4188,16.4267,24200.0
2006-12-28 12:00:00,20.67,20.68,20.66,20.68,40600.0,16.4267,16.4347,16.4188,16.4347,40600.0
2006-12-28 12:30:00,20.68,20.68,20.67,20.67,15600.0,16.4347,16.4347,16.4267,16.4267,15600.0
2006-12-28 13:00:00,20.67,20.68,20.66,20.66,23600.0,16.4267,16.4347,16.4188,16.4188,23600.0
2006-12-28 13:30:00,20.67,20.68,20.67,20.68,39200.0,16.4267,16.4347,16.4267,16.4347,39200.0
2006-12-28 14:00:00,20.68,20.7,20.67,20.69,42200.0,16.4347,16.4506,16.4267,16.4426,42200.0
2006-12-28 14:30:00,20.7,20.72,20.69,20.7,63400.0,16.4506,16.4665,16.4426,16.4506,63400.0
2006-12-28 15:00:00,20.7,20.74,20.7,20.7,82400.0,16.4506,16.4824,16.4506,16.4506,82400.0
2006-12-28 15:30:00,20.7,20.71,20.67,20.67,120000.0,16.4506,16.4585,16.4267,16.4267,120000.0
2006-12-29 09:30:00,20.59,20.69,20.58,20.68,66000.0,16.3631,16.4426,16.3552,16.4347,66000.0
2006-12-29 10:00:00,20.7,20.7,20.66,20.66,21800.0,16.4506,16.4506,16.4188,16.4188,21800.0
2006-12-29 10:30:00,20.65,20.67,20.64,20.66,27000.0,16.4108,16.4267,16.4029,16.4188,27000.0
2006-12-29 11:00:00,20.66,20.66,20.61,20.61,27400.0,16.4188,16.4188,16.379,16.379,27400.0
2006-12-29 11:30:00,20.61,20.61,20.59,20.59,32200.0,16.379,16.379,16.3631,16.3631,32200.0
2006-12-29 12:00:00,20.59,20.59,20.56,20.56,20000.0,16.3631,16.3631,16.3393,16.3393,20000.0
2006-12-29 12:30:00,20.56,20.56,20.48,20.5,43800.0,16.3393,16.3393,16.2757,16.2916,43800.0
2006-12-29 13:00:00,20.5,20.5,20.48,20.49,36800.0,16.2916,16.2916,16.2757,16.2837,36800.0
2006-12-29 13:30:00,20.48,20.53,20.48,20.51,58400.0,16.2757,16.3155,16.2757,16.2996,58400.0
2006-12-29 14:00:00,20.52,20.53,20.5,20.5,59200.0,16.3075,16.3155,16.2916,16.2916,59200.0
2006-12-29 14:30:00,20.5,20.54,20.5,20.54,59800.0,16.2916,16.3234,16.2916,16.3234,59800.0
2006-12-29 15:00:00,20.55,20.56,20.43,20.43,79600.0,16.3314,16.3393,16.236,16.236,79600.0
2006-12-29 15:30:00,20.43,20.49,20.42,20.42,160400.0,16.236,16.2837,16.228,16.228,160400.0
2007-01-03 09:30:00,20.5,20.5,20.33,20.4,301200.0,16.2916,16.2916,16.1565,16.2122,301200.0
2007-01-03 10:00:00,20.4,20.61,20.38,20.6,123400.0,16.2122,16.379,16.1963,16.3711,123400.0
2007-01-03 10:30:00,20.6,20.63,20.6,20.63,116800.0,16.3711,16.3949,16.3711,16.3949,116800.0
2007-01-03 11:00:00,20.63,20.65,20.61,20.61,186600.0,16.3949,16.4108,16.379,16.379,186600.0
2007-01-03 11:30:00,20.61,20.68,20.61,20.64,81000.0,16.379,16.4347,16.379,16.4029,81000.0
2007-01-03 12:00:00,20.65,20.68,20.64,20.65,111400.0,16.4108,16.4347,16.4029,16.4108,111400.0
2007-01-03 12:30:00,20.65,20.65,20.6,20.63,141200.0,16.4108,16.4108,16.3711,16.3949,141200.0
2007-01-03 13:00:00,20.63,20.63,20.59,20.59,50600.0,16.3949,16.3949,16.3631,16.3631,50600.0
2007-01-03 13:30:00,20.59,20.63,20.56,20.57,141600.0,16.3631,16.3949,16.3393,16.3473,141600.0
2007-01-03 14:00:00,20.56,20.58,20.43,20.47,159400.0,16.3393,16.3552,16.236,16.2678,159400.0
2007-01-03 14:30:00,20.47,20.49,20.42,20.44,117400.0,16.2678,16.2837,16.228,16.2439,117400.0
2007-01-03 15:00:00,20.43,20.49,20.43,20.47,161000.0,16.236,16.2837,16.236,16.2678,161000.0
2007-01-03 15:30:00,20.47,20.54,20.46,20.54,188200.0,16.2678,16.3234,16.2598,16.3234,188200.0
2007-01-04 09:30:00,20.55,20.68,20.36,20.52,75800.0,16.3314,16.4347,16.1804,16.3075,75800.0
2007-01-04 10:00:00,20.52,20.55,20.36,20.38,62400.0,16.3075,16.3314,16.1804,16.1963,62400.0
2007-01-04 10:30:00,20.38,20.43,20.38,20.42,48000.0,16.1963,16.236,16.1963,16.228,48000.0
2007-01-04 11:00:00,20.42,20.43,20.39,20.39,77400.0,16.228,16.236,16.2042,16.2042,77400.0
2007-01-04 11:30:00,20.39,20.39,20.35,20.35,108000.0,16.2042,16.2042,16.1724,16.1724,108000.0
2007-01-04 12:00:00,20.35,20.35,20.33,20.33,61400.0,16.1724,16.1724,16.1565,16.1565,61400.0
2007-01-04 12:30:00,20.33,20.34,20.32,20.33,69400.0,16.1565,16.1645,16.1486,16.1565,69400.0
2007-01-04 13:00:00,20.32,20.34,20.3,20.32,87600.0,16.1486,16.1645,16.1327,16.1486,87600.0
2007-01-04 13:30:00,20.32,20.35,20.31,20.35,86000.0,16.1486,16.1724,16.1406,16.1724,86000.0
2007-01-04 14:00:00,20.36,20.41,20.35,20.41,72000.0,16.1804,16.2201,16.1724,16.2201,72000.0
2007-01-04 14:30:00,20.41,20.52,20.41,20.52,108800.0,16.2201,16.3075,16.2201,16.3075,108800.0
2007-01-04 15:00:00,20.53,20.54,20.47,20.53,110600.0,16.3155,16.3234,16.2678,16.3155,110600.0
2007-01-04 15:30:00,20.53,20.59,20.5,20.53,331200.0,16.3155,16.3631,16.2916,16.3155,331200.0
2007-01-05 09:30:00,20.46,20.6,20.42,20.43,125600.0,16.2598,16.3711,16.228,16.236,125600.0
2007-01-05 10:00:00,20.42,20.56,20.42,20.56,83200.0,16.228,16.3393,16.228,16.3393,83200.0
2007-01-05 10:30:00,20.55,20.59,20.55,20.58,61800.0,16.3314,16.3631,16.3314,16.3552,61800.0
2007-01-05 11:00:00,20.58,20.59,20.48,20.48,114200.0,16.3552,16.3631,16.2757,16.2757,114200.0
2007-01-05 11:30:00,20.49,20.51,20.48,20.49,84200.0,16.2837,16.2996,16.2757,16.2837,84200.0
2007-01-05 12:00:00,20.48,20.49,20.43,20.43,66000.0,16.2757,16.2837,16.236,16.236,66000.0
2007-01-05 12:30:00,20.44,20.48,20.41,20.41,80600.0,16.2439,16.2757,16.2201,16.2201,80600.0
2007-01-05 13:00:00,20.41,20.42,20.38,20.41,69600.0,16.2201,16.228,16.1963,16.2201,69600.0
2007-01-05 13:30:00,20.41,20.41,20.35,20.36,71000.0,16.2201,16.2201,16.1724,16.1804,71000.0
2007-01-05 14:00:00,20.36,20.36,20.32,20.34,105000.0,16.1804,16.1804,16.1486,16.1645,105000.0
2007-01-05 14:30:00,20.34,20.36,20.29,20.3,124200.0,16.1645,16.1804,16.1247,16.1327,124200.0
2007-01-05 15:00:00,20.3,20.32,20.29,20.3,179400.0,16.1327,16.1486,16.1247,16.1327,179400.0
2007-01-05 15:30:00,20.3,20.31,20.25,20.29,448800.0,16.1327,16.1406,16.0929,16.1247,448800.0
2007-01-08 09:30:00,20.23,20.25,19.76,19.89,295800.0,16.077,16.0929,15.7035,15.8068,295800.0
2007-01-08 10:00:00,19.89,19.92,19.84,19.89,292800.0,15.8068,15.8307,15.7671,15.8068,292800.0
2007-01-08 10:30:00,19.89,19.98,19.89,19.89,272600.0,15.8068,15.8784,15.8068,15.8068,272600.0
2007-01-08 11:00:00,19.89,19.9,19.86,19.88,331200.0,15.8068,15.8148,15.783,15.7989,331200.0
2007-01-08 11:30:00,19.88,19.92,19.86,19.9,291600.0,15.7989,15.8307,15.783,15.8148,291600.0
2007-01-08 12:00:00,19.9,19.93,19.9,19.9,143400.0,15.8148,15.8386,15.8148,15.8148,143400.0
2007-01-08 12:30:00,19.91,19.91,19.84,19.86,136400.0,15.8227,15.8227,15.7671,15.783,136400.0
2007-01-08 13:00:00,19.86,19.91,19.85,19.9,182200.0,15.783,15.8227,15.7751,15.8148,182200.0
2007-01-08 13:30:00,19.9,20.03,19.9,20.01,271200.0,15.8148,15.9181,15.8148,15.9022,271200.0
2007-01-08 14:00:00,20.01,20.03,19.99,20.02,138400.0,15.9022,15.9181,15.8863,15.9102,138400.0
2007-01-08 14:30:00,20.02,20.02,20.0,20.0,169800.0,15.9102,15.9102,15.8943,15.8943,169800.0
2007-01-08 15:00:00,20.0,20.03,20.0,20.02,250200.0,15.8943,15.9181,15.8943,15.9102,250200.0
2007-01-08 15:30:00,20.03,20.11,20.02,20.08,378000.0,15.9181,15.9817,15.9102,15.9578,378000.0
2007-01-09 09:30:00,20.23,20.34,20.1,20.11,225800.0,16.077,16.1645,15.9737,15.9817,225800.0
2007-01-09 10:00:00,20.11,20.15,20.07,20.13,166600.0,15.9817,16.0135,15.9499,15.9976,166600.0
2007-01-09 10:30:00,20.11,20.17,20.09,20.16,131200.0,15.9817,16.0294,15.9658,16.0214,131200.0
2007-01-09 11:00:00,20.16,20.17,20.1,20.11,121600.0,16.0214,16.0294,15.9737,15.9817,121600.0
2007-01-09 11:30:00,20.11,20.16,20.1,20.11,154000.0,15.9817,16.0214,15.9737,15.9817,154000.0
2007-01-09 12:00:00,20.11,20.11,20.05,20.09,159800.0,15.9817,15.9817,15.934,15.9658,159800.0
2007-01-09 12:30:00,20.09,20.1,20.03,20.06,72000.0,15.9658,15.9737,15.9181,15.9419,72000.0
2007-01-09 13:00:00,20.06,20.09,20.03,20.07,84200.0,15.9419,15.9658,15.9181,15.9499,84200.0
2007-01-09 13:30:00,20.07,20.14,20.06,20.13,93600.0,15.9499,16.0055,15.9419,15.9976,93600.0
2007-01-09 14:00:00,20.14,20.24,20.14,20.24,201400.0,16.0055,16.085,16.0055,16.085,201400.0
2007-01-09 14:30:00,20.23,20.24,20.18,20.2,70200.0,16.077,16.085,16.0373,16.0532,70200.0
2007-01-09 15:00:00,20.2,20.25,20.16,20.25,191200.0,16.0532,16.0929,16.0214,16.0929,191200.0
2007-01-09 15:30:00,20.25,20.28,20.21,20.23,267600.0,16.0929,16.1168,16.0612,16.077,267600.0
2007-01-10 09:30:00,20.1,20.21,20.05,20.19,73600.0,15.9737,16.0612,15.934,16.0453,73600.0
2007-01-10 10:00:00,20.18,20.24,20.13,20.2,78000.0,16.0373,16.085,15.9976,16.0532,78000.0
2007-01-10 10:30:00,20.2,20.28,20.2,20.27,48400.0,16.0532,16.1168,16.0532,16.1088,48400.0
2007-01-10 11:00:00,20.27,20.27,20.2,20.22,30600.0,16.1088,16.1088,16.0532,16.0691,30600.0
2007-01-10 11:30:00,20.21,20.25,20.21,20.22,30400.0,16.0612,16.0929,16.0612,16.0691,30400.0
2007-01-10 12:00:00,20.21,20.23,20.18,20.18,23800.0,16.0612,16.077,16.0373,16.0373,23800.0
2007-01-10 12:30:00,20.18,20.22,20.14,20.22,38000.0,16.0373,16.0691,16.0055,16.0691,38000.0
2007-01-10 13:00:00,20.22,20.24,20.2,20.22,29400.0,16.0691,16.085,16.0532,16.0691,29400.0
2007-01-10 13:30:00,20.22,20.25,20.2,20.23,34000.0,16.0691,16.0929,16.0532,16.077,34000.0
2007-01-10 14:00:00,20.24,20.25,20.23,20.24,29000.0,16.085,16.0929,16.077,16.085,29000.0
2007-01-10 14:30:00,20.23,20.29,20.23,20.27,48600.0,16.077,16.1247,16.077,16.1088,48600.0
2007-01-10 15:00:00,20.27,20.28,20.24,20.25,54000.0,16.1088,16.1168,16.085,16.0929,54000.0
2007-01-10 15:30:00,20.25,20.3,20.24,20.25,92400.0,16.0929,16.1327,16.085,16.0929,92400.0
2007-01-11 09:30:00,20.36,20.43,20.33,20.39,42600.0,16.1804,16.236,16.1565,16.2042,42600.0
2007-01-11 10:00:00,20.38,20.45,20.33,20.43,113600.0,16.1963,16.2519,16.1565,16.236,113600.0
2007-01-11 10:30:00,20.42,20.45,20.39,20.4,39200.0,16.228,16.2519,16.2042,16.2122,39200.0
2007-01-11 11:00:00,20.39,20.41,20.39,20.39,44400.0,16.2042,16.2201,16.2042,16.2042,44400.0
2007-01-11 11:30:00,20.4,20.41,20.36,20.37,56600.0,16.2122,16.2201,16.1804,16.1883,56600.0
2007-01-11 12:00:00,20.38,20.4,20.36,20.39,23600.0,16.1963,16.2122,16.1804,16.2042,23600.0
2007-01-11 12:30:00,20.38,20.39,20.35,20.37,27200.0,16.1963,16.2042,16.1724,16.1883,27200.0
2007-01-11 13:00:00,20.36,20.39,20.33,20.35,41400.0,16.1804,16.2042,16.1565,16.1724,41400.0
2007-01-11 13:30:00,20.33,20.35,20.33,20.33,18200.0,16.1565,16.1724,16.1565,16.1565,18200.0
2007-01-11 14:00:00,20.34,20.35,20.3,20.34,65600.0,16.1645,16.1724,16.1327,16.1645,65600.0
2007-01-11 14:30:00,20.35,20.38,20.32,20.33,83000.0,16.1724,16.1963,16.1486,16.1565,83000.0
2007-01-11 15:00:00,20.33,20.34,20.32,20.34,102200.0,16.1565,16.1645,16.1486,16.1645,102200.0
2007-01-11 15:30:00,20.34,20.39,20.33,20.38,184800.0,16.1645,16.2042,16.1565,16.1963,184800.0
2007-01-12 09:30:00,20.46,20.62,20.42,20.62,191000.0,16.2598,16.387,16.228,16.387,191000.0
2007-01-12 10:00:00,20.61,20.7,20.59,20.67,179600.0,16.379,16.4506,16.3631,16.4267,179600.0
2007-01-12 10:30:00,20.67,20.68,20.65,20.68,115600.0,16.4267,16.4347,16.4108,16.4347,115600.0
2007-01-12 11:00:00,20.68,20.73,20.68,20.73,149000.0,16.4347,16.4744,16.4347,16.4744,149000.0
2007-01-12 11:30:00,20.73,20.73,20.68,20.68,48600.0,16.4744,16.4744,16.4347,16.4347,48600.0
2007-01-12 12:00:00,20.67,20.68,20.64,20.64,29800.0,16.4267,16.4347,16.4029,16.4029,29800.0
2007-01-12 12:30:00,20.64,20.66,20.6,20.65,71600.0,16.4029,16.4188,16.3711,16.4108,71600.0
2007-01-12 13:00:00,20.65,20.66,20.62,20.64,90400.0,16.4108,16.4188,16.387,16.4029,90400.0
2007-01-12 13:30:00,20.64,20.65,20.61,20.61,24600.0,16.4029,16.4108,16.379,16.379,24600.0
2007-01-12 14:00:00,20.61,20.61,20.55,20.57,55000.0,16.379,16.379,16.3314,16.3473,55000.0
2007-01-12 14:30:00,20.57,20.58,20.51,20.52,77800.0,16.3473,16.3552,16.2996,16.3075,77800.0
2007-01-12 15:00:00,20.52,20.57,20.51,20.51,121400.0,16.3075,16.3473,16.2996,16.2996,121400.0
2007-01-12 15:30:00,20.52,20.52,20.43,20.47,288400.0,16.3075,16.3075,16.236,16.2678,288400.0
2007-01-16 09:30:00,20.57,20.61,20.53,20.56,72600.0,16.3473,16.379,16.3155,16.3393,72600.0
2007-01-16 10:00:00,20.56,20.56,20.48,20.54,78800.0,16.3393,16.3393,16.2757,16.3234,78800.0
2007-01-16 10:30:00,20.55,20.64,20.52,20.61,65200.0,16.3314,16.4029,16.3075,16.379,65200.0
2007-01-16 11:00:00,20.61,20.65,20.59,20.65,72400.0,16.379,16.4108,16.3631,16.4108,72400.0
2007-01-16 11:30:00,20.65,20.67,20.64,20.65,73800.0,16.4108,16.4267,16.4029,16.4108,73800.0
2007-01-16 12:00:00,20.64,20.67,20.64,20.67,34800.0,16.4029,16.4267,16.4029,16.4267,34800.0
2007-01-16 12:30:00,20.66,20.68,20.65,20.68,84200.0,16.4188,16.4347,16.4108,16.4347,84200.0
2007-01-16 13:00:00,20.68,20.68,20.67,20.67,117600.0,16.4347,16.4347,16.4267,16.4267,117600.0
2007-01-16 13:30:00,20.67,20.68,20.66,20.68,107000.0,16.4267,16.4347,16.4188,16.4347,107000.0
2007-01-16 14:00:00,20.68,20.7,20.67,20.68,48400.0,16.4347,16.4506,16.4267,16.4347,48400.0
2007-01-16 14:30:00,20.68,20.68,20.67,20.68,55200.0,16.4347,16.4347,16.4267,16.4347,55200.0
2007-01-16 15:00:00,20.68,20.7,20.61,20.61,90200.0,16.4347,16.4506,16.379,16.379,90200.0
2007-01-16 15:30:00,20.61,20.65,20.6,20.65,216200.0,16.379,16.4108,16.3711,16.4108,216200.0
2007-01-17 09:30:00,20.57,20.59,20.43,20.45,132000.0,16.3473,16.3631,16.236,16.2519,132000.0
2007-01-17 10:00:00,20.45,20.45,20.34,20.35,127800.0,16.2519,16.2519,16.1645,16.1724,127800.0
2007-01-17 10:30:00,20.35,20.5,20.35,20.4,110600.0,16.1724,16.2916,16.1724,16.2122,110600.0
2007-01-17 11:00:00,20.4,20.45,20.37,20.38,109600.0,16.2122,16.2519,16.1883,16.1963,109600.0
2007-01-17 11:30:00,20.38,20.4,20.34,20.36,91400.0,16.1963,16.2122,16.1645,16.1804,91400.0
2007-01-17 12:00:00,20.36,20.38,20.31,20.31,95800.0,16.1804,16.1963,16.1406,16.1406,95800.0
2007-01-17 12:30:00,20.31,20.4,20.28,20.4,153800.0,16.1406,16.2122,16.1168,16.2122,153800.0
2007-01-17 13:00:00,20.4,20.4,20.31,20.31,100800.0,16.2122,16.2122,16.1406,16.1406,100800.0
2007-01-17 13:30:00,20.31,20.34,20.3,20.33,147200.0,16.1406,16.1645,16.1327,16.1565,147200.0
2007-01-17 14:00:00,20.33,20.4,20.32,20.39,132800.0,16.1565,16.2122,16.1486,16.2042,132800.0
2007-01-17 14:30:00,20.39,20.4,20.36,20.39,103200.0,16.2042,16.2122,16.1804,16.2042,103200.0
2007-01-17 15:00:00,20.39,20.4,20.35,20.36,109600.0,16.2042,16.2122,16.1724,16.1804,109600.0
2007-01-17 15:30:00,20.36,20.42,20.35,20.4,309000.0,16.1804,16.228,16.1724,16.2122,309000.0
2007-01-18 09:30:00,20.37,20.57,20.33,20.52,159200.0,16.1883,16.3473,16.1565,16.3075,159200.0
2007-01-18 10:00:00,20.51,20.51,20.43,20.48,189000.0,16.2996,16.2996,16.236,16.2757,189000.0
2007-01-18 10:30:00,20.47,20.5,20.45,20.45,225000.0,16.2678,16.2916,16.2519,16.2519,225000.0
2007-01-18 11:00:00,20.43,20.46,20.38,20.4,96000.0,16.236,16.2598,16.1963,16.2122,96000.0
2007-01-18 11:30:00,20.4,20.45,20.36,20.43,263400.0,16.2122,16.2519,16.1804,16.236,263400.0
2007-01-18 12:00:00,20.43,20.47,20.35,20.35,81000.0,16.236,16.2678,16.1724,16.1724,81000.0
2007-01-18 12:30:00,20.35,20.37,20.34,20.36,46800.0,16.1724,16.1883,16.1645,16.1804,46800.0
2007-01-18 13:00:00,20.36,20.36,20.3,20.31,45000.0,16.1804,16.1804,16.1327,16.1406,45000.0
2007-01-18 13:30:00,20.31,20.33,20.22,20.23,76600.0,16.1406,16.1565,16.0691,16.077,76600.0
2007-01-18 14:00:00,20.23,20.24,20.21,20.21,81000.0,16.077,16.085,16.0612,16.0612,81000.0
2007-01-18 14:30:00,20.21,20.28,20.21,20.27,203400.0,16.0612,16.1168,16.0612,16.1088,203400.0
2007-01-18 15:00:00,20.26,20.28,20.25,20.27,130200.0,16.1009,16.1168,16.0929,16.1088,130200.0
2007-01-18 15:30:00,20.27,20.28,20.22,20.25,283000.0,16.1088,16.1168,16.0691,16.0929,283000.0
2007-01-19 09:30:00,20.33,20.37,20.27,20.3,139800.0,16.1565,16.1883,16.1088,16.1327,139800.0
2007-01-19 10:00:00,20.29,20.38,20.28,20.28,51800.0,16.1247,16.1963,16.1168,16.1168,51800.0
2007-01-19 10:30:00,20.29,20.43,20.27,20.38,92800.0,16.1247,16.236,16.1088,16.1963,92800.0
2007-01-19 11:00:00,20.37,20.43,20.36,20.4,70800.0,16.1883,16.236,16.1804,16.2122,70800.0
2007-01-19 11:30:00,20.4,20.43,20.39,20.41,54200.0,16.2122,16.236,16.2042,16.2201,54200.0
2007-01-19 12:00:00,20.41,20.43,20.36,20.41,98800.0,16.2201,16.236,16.1804,16.2201,98800.0
2007-01-19 12:30:00,20.42,20.45,20.42,20.45,57200.0,16.228,16.2519,16.228,16.2519,57200.0
2007-01-19 13:00:00,20.45,20.46,20.42,20.43,56200.0,16.2519,16.2598,16.228,16.236,56200.0
2007-01-19 13:30:00,20.43,20.46,20.4,20.45,59400.0,16.236,16.2598,16.2122,16.2519,59400.0
2007-01-19 14:00:00,20.45,20.49,20.45,20.46,81800.0,16.2519,16.2837,16.2519,16.2598,81800.0
2007-01-19 14:30:00,20.46,20.5,20.46,20.49,108400.0,16.2598,16.2916,16.2598,16.2837,108400.0
2007-01-19 15:00:00,20.49,20.5,20.47,20.49,99000.0,16.2837,16.2916,16.2678,16.2837,99000.0
2007-01-19 15:30:00,20.49,20.5,20.47,20.48,185200.0,16.2837,16.2916,16.2678,16.2757,185200.0
2007-01-22 09:30:00,20.35,20.5,20.33,20.41,110800.0,16.1724,16.2916,16.1565,16.2201,110800.0
2007-01-22 10:00:00,20.41,20.41,20.25,20.32,104800.0,16.2201,16.2201,16.0929,16.1486,104800.0
2007-01-22 10:30:00,20.32,20.35,20.28,20.32,111000.0,16.1486,16.1724,16.1168,16.1486,111000.0
2007-01-22 11:00:00,20.31,20.32,20.28,20.29,62600.0,16.1406,16.1486,16.1168,16.1247,62600.0
2007-01-22 11:30:00,20.29,20.3,20.27,20.28,90400.0,16.1247,16.1327,16.1088,16.1168,90400.0
2007-01-22 12:00:00,20.28,20.29,20.24,20.24,36400.0,16.1168,16.1247,16.085,16.085,36400.0
2007-01-22 12:30:00,20.24,20.25,20.19,20.24,32600.0,16.085,16.0929,16.0453,16.085,32600.0
2007-01-22 13:00:00,20.25,20.25,20.18,20.22,65000.0,16.0929,16.0929,16.0373,16.0691,65000.0
2007-01-22 13:30:00,20.21,20.22,20.15,20.18,102600.0,16.0612,16.0691,16.0135,16.0373,102600.0
2007-01-22 14:00:00,20.18,20.28,20.18,20.27,42200.0,16.0373,16.1168,16.0373,16.1088,42200.0
2007-01-22 14:30:00,20.27,20.27,20.22,20.25,57000.0,16.1088,16.1088,16.0691,16.0929,57000.0
2007-01-22 15:00:00,20.25,20.26,20.22,20.24,40400.0,16.0929,16.1009,16.0691,16.085,40400.0
2007-01-22 15:30:00,20.24,20.29,20.24,20.25,115200.0,16.085,16.1247,16.085,16.0929,115200.0
2007-01-23 09:30:00,20.26,20.33,20.13,20.18,212200.0,16.1009,16.1565,15.9976,16.0373,212200.0
2007-01-23 10:00:00,20.17,20.23,20.16,20.21,85200.0,16.0294,16.077,16.0214,16.0612,85200.0
2007-01-23 10:30:00,20.21,20.22,20.2,20.2,39400.0,16.0612,16.0691,16.0532,16.0532,39400.0
2007-01-23 11:00:00,20.2,20.23,20.18,20.22,67400.0,16.0532,16.077,16.0373,16.0691,67400.0
2007-01-23 11:30:00,20.22,20.23,20.2,20.22,58800.0,16.0691,16.077,16.0532,16.0691,58800.0
2007-01-23 12:00:00,20.21,20.22,20.17,20.19,52200.0,16.0612,16.0691,16.0294,16.0453,52200.0
2007-01-23 12:30:00,20.2,20.25,20.18,20.24,70000.0,16.0532,16.0929,16.0373,16.085,70000.0
2007-01-23 13:00:00,20.25,20.25,20.21,20.23,40000.0,16.0929,16.0929,16.0612,16.077,40000.0
2007-01-23 13:30:00,20.23,20.24,20.21,20.23,34400.0,16.077,16.085,16.0612,16.077,34400.0
2007-01-23 14:00:00,20.23,20.23,20.17,20.17,70000.0,16.077,16.077,16.0294,16.0294,70000.0
2007-01-23 14:30:00,20.16,20.17,20.13,20.16,75800.0,16.0214,16.0294,15.9976,16.0214,75800.0
2007-01-23 15:00:00,20.15,20.18,20.13,20.13,81200.0,16.0135,16.0373,15.9976,15.9976,81200.0
2007-01-23 15:30:00,20.14,20.17,20.11,20.17,239600.0,16.0055,16.0294,15.9817,16.0294,239600.0
2007-01-24 09:30:00,20.47,20.72,20.44,20.62,553200.0,16.2678,16.4665,16.2439,16.387,553200.0
2007-01-24 10:00:00,20.64,20.68,20.55,20.57,232000.0,16.4029,16.4347,16.3314,16.3473,232000.0
2007-01-24 10:30:00,20.57,20.63,20.55,20.61,143600.0,16.3473,16.3949,16.3314,16.379,143600.0
2007-01-24 11:00:00,20.63,20.65,20.58,20.58,83800.0,16.3949,16.4108,16.3552,16.3552,83800.0
2007-01-24 11:30:00,20.58,20.6,20.51,20.55,117800.0,16.3552,16.3711,16.2996,16.3314,117800.0
2007-01-24 12:00:00,20.56,20.65,20.56,20.61,122800.0,16.3393,16.4108,16.3393,16.379,122800.0
2007-01-24 12:30:00,20.61,20.61,20.48,20.5,83600.0,16.379,16.379,16.2757,16.2916,83600.0
2007-01-24 13:00:00,20.5,20.52,20.49,20.5,77200.0,16.2916,16.3075,16.2837,16.2916,77200.0
2007-01-24 13:30:00,20.5,20.55,20.5,20.54,80400.0,16.2916,16.3314,16.2916,16.3234,80400.0
2007-01-24 14:00:00,20.54,20.56,20.54,20.54,80600.0,16.3234,16.3393,16.3234,16.3234,80600.0
2007-01-24 14:30:00,20.55,20.6,20.55,20.56,138200.0,16.3314,16.3711,16.3314,16.3393,138200.0
2007-01-24 15:00:00,20.56,20.58,20.55,20.57,129400.0,16.3393,16.3552,16.3314,16.3473,129400.0
2007-01-24 15:30:00,20.57,20.61,20.52,20.58,223000.0,16.3473,16.379,16.3075,16.3552,223000.0
2007-01-25 09:30:00,20.54,20.7,20.46,20.53,117000.0,16.3234,16.4506,16.2598,16.3155,117000.0
2007-01-25 10:00:00,20.52,20.61,20.43,20.46,101200.0,16.3075,16.379,16.236,16.2598,101200.0
2007-01-25 10:30:00,20.47,20.5,20.35,20.43,74000.0,16.2678,16.2916,16.1724,16.236,74000.0
2007-01-25 11:00:00,20.42,20.49,20.42,20.48,44200.0,16.228,16.2837,16.228,16.2757,44200.0
2007-01-25 11:30:00,20.49,20.52,20.48,20.5,46400.0,16.2837,16.3075,16.2757,16.2916,46400.0
2007-01-25 12:00:00,20.5,20.54,20.49,20.51,372800.0,16.2916,16.3234,16.2837,16.2996,372800.0
2007-01-25 12:30:00,20.52,20.53,20.5,20.51,46600.0,16.3075,16.3155,16.2916,16.2996,46600.0
2007-01-25 13:00:00,20.51,20.54,20.5,20.52,43800.0,16.2996,16.3234,16.2916,16.3075,43800.0
2007-01-25 13:30:00,20.52,20.53,20.43,20.46,122600.0,16.3075,16.3155,16.236,16.2598,122600.0
2007-01-25 14:00:00,20.45,20.47,20.41,20.45,74000.0,16.2519,16.2678,16.2201,16.2519,74000.0
2007-01-25 14:30:00,20.45,20.46,20.43,20.45,81800.0,16.2519,16.2598,16.236,16.2519,81800.0
2007-01-25 15:00:00,20.45,20.45,20.42,20.43,95800.0,16.2519,16.2519,16.228,16.236,95800.0
2007-01-25 15:30:00,20.43,20.45,20.37,20.39,137800.0,16.236,16.2519,16.1883,16.2042,137800.0
2007-01-26 09:30:00,20.37,20.46,20.22,20.45,459000.0,16.1883,16.2598,16.0691,16.2519,459000.0
2007-01-26 10:00:00,20.44,20.49,20.32,20.35,56200.0,16.2439,16.2837,16.1486,16.1724,56200.0
2007-01-26 10:30:00,20.35,20.39,20.33,20.33,63200.0,16.1724,16.2042,16.1565,16.1565,63200.0
2007-01-26 11:00:00,20.33,20.34,20.29,20.29,47600.0,16.1565,16.1645,16.1247,16.1247,47600.0
2007-01-26 11:30:00,20.29,20.34,20.29,20.33,66400.0,16.1247,16.1645,16.1247,16.1565,66400.0
2007-01-26 12:00:00,20.32,20.34,20.31,20.32,53200.0,16.1486,16.1645,16.1406,16.1486,53200.0
2007-01-26 12:30:00,20.32,20.34,20.3,20.31,37600.0,16.1486,16.1645,16.1327,16.1406,37600.0
2007-01-26 13:00:00,20.32,20.34,20.31,20.32,57400.0,16.1486,16.1645,16.1406,16.1486,57400.0
2007-01-26 13:30:00,20.32,20.36,20.32,20.36,40200.0,16.1486,16.1804,16.1486,16.1804,40200.0
2007-01-26 14:00:00,20.36,20.42,20.33,20.38,101600.0,16.1804,16.228,16.1565,16.1963,101600.0
2007-01-26 14:30:00,20.39,20.39,20.32,20.33,161400.0,16.2042,16.2042,16.1486,16.1565,161400.0
2007-01-26 15:00:00,20.33,20.35,20.3,20.33,250800.0,16.1565,16.1724,16.1327,16.1565,250800.0
2007-01-26 15:30:00,20.32,20.32,20.27,20.28,358200.0,16.1486,16.1486,16.1088,16.1168,358200.0
2007-01-29 09:30:00,20.22,20.38,20.22,20.35,80600.0,16.0691,16.1963,16.0691,16.1724,80600.0
2007-01-29 10:00:00,20.35,20.36,20.34,20.35,40800.0,16.1724,16.1804,16.1645,16.1724,40800.0
2007-01-29 10:30:00,20.35,20.5,20.34,20.49,104000.0,16.1724,16.2916,16.1645,16.2837,104000.0
2007-01-29 11:00:00,20.5,20.53,20.46,20.52,136000.0,16.2916,16.3155,16.2598,16.3075,136000.0
2007-01-29 11:30:00,20.53,20.58,20.51,20.56,99800.0,16.3155,16.3552,16.2996,16.3393,99800.0
2007-01-29 12:00:00,20.55,20.56,20.5,20.5,72600.0,16.3314,16.3393,16.2916,16.2916,72600.0
2007-01-29 12:30:00,20.5,20.5,20.47,20.49,39000.0,16.2916,16.2916,16.2678,16.2837,39000.0
2007-01-29 13:00:00,20.49,20.49,20.46,20.46,27200.0,16.2837,16.2837,16.2598,16.2598,27200.0
2007-01-29 13:30:00,20.46,20.47,20.36,20.4,42400.0,16.2598,16.2678,16.1804,16.2122,42400.0
2007-01-29 14:00:00,20.39,20.42,20.35,20.41,88600.0,16.2042,16.228,16.1724,16.2201,88600.0
2007-01-29 14:30:00,20.41,20.47,20.4,20.4,87800.0,16.2201,16.2678,16.2122,16.2122,87800.0
2007-01-29 15:00:00,20.4,20.42,20.37,20.41,58800.0,16.2122,16.228,16.1883,16.2201,58800.0
2007-01-29 15:30:00,20.42,20.43,20.38,20.41,140800.0,16.228,16.236,16.1963,16.2201,140800.0
2007-01-30 09:30:00,20.36,20.47,20.31,20.38,253600.0,16.1804,16.2678,16.1406,16.1963,253600.0
2007-01-30 10:00:00,20.39,20.43,20.38,20.4,150200.0,16.2042,16.236,16.1963,16.2122,150200.0
2007-01-30 10:30:00,20.41,20.51,20.39,20.43,113200.0,16.2201,16.2996,16.2042,16.236,113200.0
2007-01-30 11:00:00,20.42,20.61,20.41,20.57,467200.0,16.228,16.379,16.2201,16.3473,467200.0
2007-01-30 11:30:00,20.57,20.63,20.56,20.61,122000.0,16.3473,16.3949,16.3393,16.379,122000.0
2007-01-30 12:00:00,20.61,20.64,20.6,20.63,167200.0,16.379,16.4029,16.3711,16.3949,167200.0
2007-01-30 12:30:00,20.64,20.66,20.61,20.64,180400.0,16.4029,16.4188,16.379,16.4029,180400.0
2007-01-30 13:00:00,20.64,20.72,20.63,20.68,214400.0,16.4029,16.4665,16.3949,16.4347,214400.0
2007-01-30 13:30:00,20.69,20.73,20.64,20.64,163000.0,16.4426,16.4744,16.4029,16.4029,163000.0
2007-01-30 14:00:00,20.65,20.69,20.63,20.65,120600.0,16.4108,16.4426,16.3949,16.4108,120600.0
2007-01-30 14:30:00,20.65,20.68,20.6,20.63,211800.0,16.4108,16.4347,16.3711,16.3949,211800.0
2007-01-30 15:00:00,20.61,20.68,20.61,20.65,241000.0,16.379,16.4347,16.379,16.4108,241000.0
2007-01-30 15:30:00,20.65,20.71,20.58,20.68,442000.0,16.4108,16.4585,16.3552,16.4347,442000.0
2007-01-31 09:30:00,22.62,24.08,22.6,23.17,2802400.0,17.9764,19.1367,17.9605,18.4135,2802400.0
2007-01-31 10:00:00,23.18,23.34,22.63,22.88,1483200.0,18.4215,18.5486,17.9844,18.183,1483200.0
2007-01-31 10:30:00,22.86,23.06,22.75,22.92,1138800.0,18.1671,18.3261,18.0797,18.2148,1138800.0
2007-01-31 11:00:00,22.92,22.95,22.63,22.71,734000.0,18.2148,18.2387,17.9844,18.0479,734000.0
2007-01-31 11:30:00,22.7,22.88,22.65,22.85,890000.0,18.04,18.183,18.0003,18.1592,890000.0
2007-01-31 12:00:00,22.85,23.04,22.78,23.0,952600.0,18.1592,18.3102,18.1036,18.2784,952600.0
2007-01-31 12:30:00,23.01,23.05,22.99,23.05,281800.0,18.2864,18.3181,18.2705,18.3181,281800.0
2007-01-31 13:00:00,23.05,23.15,23.04,23.14,610000.0,18.3181,18.3976,18.3102,18.3897,610000.0
2007-01-31 13:30:00,23.14,23.58,23.08,23.5,983000.0,18.3897,18.7393,18.342,18.6758,983000.0
2007-01-31 14:00:00,23.5,23.75,23.45,23.63,1612200.0,18.6758,18.8744,18.636,18.7791,1612200.0
2007-01-31 14:30:00,23.64,23.65,23.43,23.52,1423200.0,18.787,18.795,18.6201,18.6917,1423200.0
2007-01-31 15:00:00,23.52,23.6,23.5,23.58,592800.0,18.6917,18.7552,18.6758,18.7393,592800.0
2007-01-31 15:30:00,23.58,23.77,23.5,23.68,1545800.0,18.7393,18.8903,18.6758,18.8188,1545800.0
2007-02-01 09:30:00,23.5,23.8,23.31,23.75,693800.0,18.6758,18.9142,18.5248,18.8744,693800.0
2007-02-01 10:00:00,23.75,23.83,23.54,23.54,756400.0,18.8744,18.938,18.7075,18.7075,756400.0
2007-02-01 10:30:00,23.54,23.58,23.45,23.52,711000.0,18.7075,18.7393,18.636,18.6917,711000.0
2007-02-01 11:00:00,23.51,23.53,23.45,23.52,385600.0,18.6837,18.6996,18.636,18.6917,385600.0
2007-02-01 11:30:00,23.52,23.56,23.48,23.5,248400.0,18.6917,18.7234,18.6599,18.6758,248400.0
2007-02-01 12:00:00,23.5,23.57,23.5,23.53,326200.0,18.6758,18.7314,18.6758,18.6996,326200.0
2007-02-01 12:30:00,23.53,23.53,23.5,23.5,267200.0,18.6996,18.6996,18.6758,18.6758,267200.0
2007-02-01 13:00:00,23.5,23.53,23.49,23.5,178400.0,18.6758,18.6996,18.6678,18.6758,178400.0
2007-02-01 13:30:00,23.5,23.57,23.5,23.54,209600.0,18.6758,18.7314,18.6758,18.7075,209600.0
2007-02-01 14:00:00,23.53,23.61,23.53,23.61,260800.0,18.6996,18.7632,18.6996,18.7632,260800.0
2007-02-01 14:30:00,23.6,23.62,23.54,23.59,403600.0,18.7552,18.7711,18.7075,18.7473,403600.0
2007-02-01 15:00:00,23.6,23.72,23.6,23.71,551000.0,18.7552,18.8506,18.7552,18.8427,551000.0
2007-02-01 15:30:00,23.71,23.73,23.61,23.72,618800.0,18.8427,18.8585,18.7632,18.8506,618800.0
2007-02-02 09:30:00,23.62,23.68,23.3,23.33,710200.0,18.7711,18.8188,18.5168,18.5407,710200.0
2007-02-02 10:00:00,23.33,23.39,23.09,23.18,583600.0,18.5407,18.5883,18.3499,18.4215,583600.0
2007-02-02 10:30:00,23.19,23.23,23.11,23.15,268200.0,18.4294,18.4612,18.3658,18.3976,268200.0
2007-02-02 11:00:00,23.15,23.2,23.0,23.18,492800.0,18.3976,18.4373,18.2784,18.4215,492800.0
2007-02-02 11:30:00,23.19,23.26,23.15,23.21,260400.0,18.4294,18.485,18.3976,18.4453,260400.0
2007-02-02 12:00:00,23.21,23.21,23.03,23.09,303400.0,18.4453,18.4453,18.3022,18.3499,303400.0
2007-02-02 12:30:00,23.09,23.14,23.03,23.07,213400.0,18.3499,18.3897,18.3022,18.334,213400.0
2007-02-02 13:00:00,23.07,23.08,22.88,22.88,232800.0,18.334,18.342,18.183,18.183,232800.0
2007-02-02 13:30:00,22.88,22.93,22.85,22.88,238200.0,18.183,18.2228,18.1592,18.183,238200.0
2007-02-02 14:00:00,22.89,23.03,22.86,23.02,376800.0,18.191,18.3022,18.1671,18.2943,376800.0
2007-02-02 14:30:00,23.02,23.06,22.97,23.05,294600.0,18.2943,18.3261,18.2546,18.3181,294600.0
2007-02-02 15:00:00,23.06,23.13,23.0,23.04,419600.0,18.3261,18.3817,18.2784,18.3102,419600.0
2007-02-02 15:30:00,23.05,23.18,23.0,23.07,652200.0,18.3181,18.4215,18.2784,18.334,652200.0
2007-02-05 09:30:00,22.97,23.23,22.94,23.21,521200.0,18.2546,18.4612,18.2307,18.4453,521200.0
2007-02-05 10:00:00,23.2,23.35,23.05,23.15,723200.0,18.4373,18.5566,18.3181,18.3976,723200.0
2007-02-05 10:30:00,23.16,23.33,23.08,23.27,499400.0,18.4056,18.5407,18.342,18.493,499400.0
2007-02-05 11:00:00,23.27,23.31,23.23,23.31,210000.0,18.493,18.5248,18.4612,18.5248,210000.0
2007-02-05 11:30:00,23.3,23.31,23.24,23.28,162000.0,18.5168,18.5248,18.4691,18.5009,162000.0
2007-02-05 12:00:00,23.28,23.34,23.27,23.33,199600.0,18.5009,18.5486,18.493,18.5407,199600.0
2007-02-05 12:30:00,23.33,23.35,23.29,23.33,138400.0,18.5407,18.5566,18.5089,18.5407,138400.0
2007-02-05 13:00:00,23.34,23.36,23.29,23.3,168800.0,18.5486,18.5645,18.5089,18.5168,168800.0
2007-02-05 13:30:00,23.3,23.31,23.24,23.27,198000.0,18.5168,18.5248,18.4691,18.493,198000.0
2007-02-05 14:00:00,23.27,23.29,23.25,23.25,124600.0,18.493,18.5089,18.4771,18.4771,124600.0
2007-02-05 14:30:00,23.25,23.32,23.24,23.29,215400.0,18.4771,18.5327,18.4691,18.5089,215400.0
2007-02-05 15:00:00,23.29,23.34,23.28,23.33,281200.0,18.5089,18.5486,18.5009,18.5407,281200.0
2007-02-05 15:30:00,23.34,23.43,23.29,23.33,502400.0,18.5486,18.6201,18.5089,18.5407,502400.0
2007-02-06 09:30:00,23.5,23.63,23.43,23.57,413000.0,18.6758,18.7791,18.6201,18.7314,413000.0
2007-02-06 10:00:00,23.58,23.6,23.4,23.45,291200.0,18.7393,18.7552,18.5963,18.636,291200.0
2007-02-06 10:30:00,23.46,23.56,23.39,23.48,241400.0,18.644,18.7234,18.5883,18.6599,241400.0
2007-02-06 11:00:00,23.47,23.5,23.43,23.48,186800.0,18.6519,18.6758,18.6201,18.6599,186800.0
2007-02-06 11:30:00,23.48,23.48,23.39,23.42,173400.0,18.6599,18.6599,18.5883,18.6122,173400.0
2007-02-06 12:00:00,23.42,23.43,23.36,23.38,210200.0,18.6122,18.6201,18.5645,18.5804,210200.0
2007-02-06 12:30:00,23.38,23.38,23.34,23.35,93600.0,18.5804,18.5804,18.5486,18.5566,93600.0
2007-02-06 13:00:00,23.35,23.42,23.35,23.41,189200.0,18.5566,18.6122,18.5566,18.6042,189200.0
2007-02-06 13:30:00,23.42,23.44,23.4,23.42,156200.0,18.6122,18.6281,18.5963,18.6122,156200.0
2007-02-06 14:00:00,23.42,23.43,23.32,23.35,204000.0,18.6122,18.6201,18.5327,18.5566,204000.0
2007-02-06 14:30:00,23.35,23.36,23.31,23.35,194000.0,18.5566,18.5645,18.5248,18.5566,194000.0
2007-02-06 15:00:00,23.35,23.36,23.27,23.27,277400.0,18.5566,18.5645,18.493,18.493,277400.0
2007-02-06 15:30:00,23.27,23.27,23.21,23.22,408000.0,18.493,18.493,18.4453,18.4532,408000.0
2007-02-07 09:30:00,23.3,23.34,23.1,23.2,258400.0,18.5168,18.5486,18.3579,18.4373,258400.0
2007-02-07 10:00:00,23.2,23.26,23.16,23.24,142600.0,18.4373,18.485,18.4056,18.4691,142600.0
2007-02-07 10:30:00,23.24,23.31,23.24,23.24,187600.0,18.4691,18.5248,18.4691,18.4691,187600.0
2007-02-07 11:00:00,23.24,23.3,23.14,23.2,320000.0,18.4691,18.5168,18.3897,18.4373,320000.0
2007-02-07 11:30:00,23.2,23.2,23.14,23.15,148800.0,18.4373,18.4373,18.3897,18.3976,148800.0
2007-02-07 12:00:00,23.15,23.17,23.12,23.15,123800.0,18.3976,18.4135,18.3738,18.3976,123800.0
2007-02-07 12:30:00,23.15,23.17,23.11,23.14,78600.0,18.3976,18.4135,18.3658,18.3897,78600.0
2007-02-07 13:00:00,23.14,23.18,23.09,23.12,144400.0,18.3897,18.4215,18.3499,18.3738,144400.0
2007-02-07 13:30:00,23.12,23.13,23.06,23.13,272000.0,18.3738,18.3817,18.3261,18.3817,272000.0
2007-02-07 14:00:00,23.13,23.13,23.11,23.11,83400.0,18.3817,18.3817,18.3658,18.3658,83400.0
2007-02-07 14:30:00,23.12,23.12,23.02,23.05,113800.0,18.3738,18.3738,18.2943,18.3181,113800.0
2007-02-07 15:00:00,23.05,23.07,22.98,23.02,336600.0,18.3181,18.334,18.2625,18.2943,336600.0
2007-02-07 15:30:00,23.02,23.02,22.96,22.98,610800.0,18.2943,18.2943,18.2466,18.2625,610800.0
2007-02-09 09:30:00,23.11,23.5,23.11,23.5,247000.0,18.3658,18.6758,18.3658,18.6758,247000.0
2007-02-09 10:00:00,23.5,23.73,23.49,23.5,368000.0,18.6758,18.8585,18.6678,18.6758,368000.0
2007-02-09 10:30:00,23.49,23.5,23.43,23.46,188600.0,18.6678,18.6758,18.6201,18.644,188600.0
2007-02-09 11:00:00,23.46,23.57,23.4,23.41,244200.0,18.644,18.7314,18.5963,18.6042,244200.0
2007-02-09 11:30:00,23.4,23.5,23.38,23.5,321800.0,18.5963,18.6758,18.5804,18.6758,321800.0
2007-02-09 12:00:00,23.5,23.53,23.47,23.49,189600.0,18.6758,18.6996,18.6519,18.6678,189600.0
2007-02-09 12:30:00,23.49,23.55,23.47,23.48,340400.0,18.6678,18.7155,18.6519,18.6599,340400.0
2007-02-09 13:00:00,23.46,23.6,23.43,23.58,542800.0,18.644,18.7552,18.6201,18.7393,542800.0
2007-02-09 13:30:00,23.59,23.61,23.4,23.43,443800.0,18.7473,18.7632,18.5963,18.6201,443800.0
2007-02-09 14:00:00,23.43,23.47,23.3,23.32,227200.0,18.6201,18.6519,18.5168,18.5327,227200.0
2007-02-09 14:30:00,23.32,23.36,23.14,23.2,526600.0,18.5327,18.5645,18.3897,18.4373,526600.0
2007-02-09 15:00:00,23.18,23.37,23.16,23.34,383400.0,18.4215,18.5724,18.4056,18.5486,383400.0
2007-02-09 15:30:00,23.35,23.4,23.28,23.31,334000.0,18.5566,18.5963,18.5009,18.5248,334000.0
2007-02-12 09:30:00,23.37,23.45,23.21,23.25,192200.0,18.5724,18.636,18.4453,18.4771,192200.0
2007-02-12 10:00:00,23.25,23.37,23.2,23.35,199600.0,18.4771,18.5724,18.4373,18.5566,199600.0
2007-02-12 10:30:00,23.36,23.5,23.33,23.37,370000.0,18.5645,18.6758,18.5407,18.5724,370000.0
2007-02-12 11:00:00,23.38,23.47,23.33,23.36,202000.0,18.5804,18.6519,18.5407,18.5645,202000.0
2007-02-12 11:30:00,23.35,23.36,23.27,23.29,215600.0,18.5566,18.5645,18.493,18.5089,215600.0
2007-02-12 12:00:00,23.29,23.46,23.28,23.32,231600.0,18.5089,18.644,18.5009,18.5327,231600.0
2007-02-12 12:30:00,23.32,23.33,23.23,23.23,98600.0,18.5327,18.5407,18.4612,18.4612,98600.0
2007-02-12 13:00:00,23.23,23.24,23.18,23.23,84800.0,18.4612,18.4691,18.4215,18.4612,84800.0
2007-02-12 13:30:00,23.23,23.23,23.15,23.17,90000.0,18.4612,18.4612,18.3976,18.4135,90000.0
2007-02-12 14:00:00,23.17,23.21,23.17,23.18,78200.0,18.4135,18.4453,18.4135,18.4215,78200.0
2007-02-12 14:30:00,23.18,23.22,23.14,23.22,96000.0,18.4215,18.4532,18.3897,18.4532,96000.0
2007-02-12 15:00:00,23.22,23.27,23.2,23.25,144000.0,18.4532,18.493,18.4373,18.4771,144000.0
2007-02-12 15:30:00,23.25,23.27,23.18,23.21,225600.0,18.4771,18.493,18.4215,18.4453,225600.0
2007-02-13 09:30:00,23.35,23.36,23.21,23.32,156000.0,18.5566,18.5645,18.4453,18.5327,156000.0
2007-02-13 10:00:00,23.31,23.35,23.2,23.32,120400.0,18.5248,18.5566,18.4373,18.5327,120400.0
2007-02-13 10:30:00,23.33,23.39,23.21,23.27,135200.0,18.5407,18.5883,18.4453,18.493,135200.0
2007-02-13 11:00:00,23.27,23.29,23.24,23.26,68400.0,18.493,18.5089,18.4691,18.485,68400.0
2007-02-13 11:30:00,23.26,23.32,23.25,23.28,76600.0,18.485,18.5327,18.4771,18.5009,76600.0
2007-02-13 12:00:00,23.28,23.35,23.25,23.33,46800.0,18.5009,18.5566,18.4771,18.5407,46800.0
2007-02-13 12:30:00,23.34,23.37,23.32,23.34,56400.0,18.5486,18.5724,18.5327,18.5486,56400.0
2007-02-13 13:00:00,23.33,23.36,23.28,23.29,84400.0,18.5407,18.5645,18.5009,18.5089,84400.0
2007-02-13 13:30:00,23.28,23.35,23.27,23.33,62600.0,18.5009,18.5566,18.493,18.5407,62600.0
2007-02-13 14:00:00,23.33,23.35,23.3,23.3,75800.0,18.5407,18.5566,18.5168,18.5168,75800.0
2007-02-13 14:30:00,23.3,23.33,23.27,23.27,69000.0,18.5168,18.5407,18.493,18.493,69000.0
2007-02-13 15:00:00,23.28,23.29,23.23,23.25,99000.0,18.5009,18.5089,18.4612,18.4771,99000.0
2007-02-13 15:30:00,23.25,23.34,23.22,23.33,288400.0,18.4771,18.5486,18.4532,18.5407,288400.0
2007-02-14 09:30:00,23.53,23.6,23.43,23.52,151000.0,18.6996,18.7552,18.6201,18.6917,151000.0
2007-02-14 10:00:00,23.52,23.74,23.52,23.7,467800.0,18.6917,18.8665,18.6917,18.8347,467800.0
2007-02-14 10:30:00,23.7,23.73,23.66,23.73,258400.0,18.8347,18.8585,18.8029,18.8585,258400.0
2007-02-14 11:00:00,23.73,23.74,23.68,23.68,166800.0,18.8585,18.8665,18.8188,18.8188,166800.0
2007-02-14 11:30:00,23.68,23.69,23.56,23.6,315600.0,18.8188,18.8268,18.7234,18.7552,315600.0
2007-02-14 12:00:00,23.6,23.65,23.55,23.63,150400.0,18.7552,18.795,18.7155,18.7791,150400.0
2007-02-14 12:30:00,23.62,23.63,23.56,23.56,110400.0,18.7711,18.7791,18.7234,18.7234,110400.0
2007-02-14 13:00:00,23.56,23.56,23.51,23.54,60600.0,18.7234,18.7234,18.6837,18.7075,60600.0
2007-02-14 13:30:00,23.53,23.56,23.53,23.54,77800.0,18.6996,18.7234,18.6996,18.7075,77800.0
2007-02-14 14:00:00,23.55,23.55,23.47,23.48,68200.0,18.7155,18.7155,18.6519,18.6599,68200.0
2007-02-14 14:30:00,23.48,23.51,23.47,23.49,97600.0,18.6599,18.6837,18.6519,18.6678,97600.0
2007-02-14 15:00:00,23.5,23.55,23.48,23.52,113600.0,18.6758,18.7155,18.6599,18.6917,113600.0
2007-02-14 15:30:00,23.52,23.59,23.44,23.55,393200.0,18.6917,18.7473,18.6281,18.7155,393200.0
2007-02-15 09:30:00,23.49,23.57,23.38,23.47,156200.0,18.6678,18.7314,18.5804,18.6519,156200.0
2007-02-15 10:00:00,23.46,23.75,23.45,23.72,163200.0,18.644,18.8744,18.636,18.8506,163200.0
2007-02-15 10:30:00,23.72,23.75,23.57,23.58,210000.0,18.8506,18.8744,18.7314,18.7393,210000.0
2007-02-15 11:00:00,23.57,23.61,23.54,23.55,236600.0,18.7314,18.7632,18.7075,18.7155,236600.0
2007-02-15 11:30:00,23.55,23.6,23.53,23.57,168200.0,18.7155,18.7552,18.6996,18.7314,168200.0
2007-02-15 12:00:00,23.57,23.74,23.55,23.68,219000.0,18.7314,18.8665,18.7155,18.8188,219000.0
2007-02-15 12:30:00,23.68,23.78,23.62,23.63,250800.0,18.8188,18.8983,18.7711,18.7791,250800.0
2007-02-15 13:00:00,23.63,23.7,23.61,23.61,115600.0,18.7791,18.8347,18.7632,18.7632,115600.0
2007-02-15 13:30:00,23.61,23.63,23.58,23.63,118000.0,18.7632,18.7791,18.7393,18.7791,118000.0
2007-02-15 14:00:00,23.62,23.71,23.6,23.69,171000.0,18.7711,18.8427,18.7552,18.8268,171000.0
2007-02-15 14:30:00,23.68,23.81,23.68,23.79,227000.0,18.8188,18.9221,18.8188,18.9062,227000.0
2007-02-15 15:00:00,23.79,23.86,23.75,23.75,392400.0,18.9062,18.9619,18.8744,18.8744,392400.0
2007-02-15 15:30:00,23.75,23.83,23.7,23.79,286000.0,18.8744,18.938,18.8347,18.9062,286000.0
2007-02-16 09:30:00,23.77,24.32,23.66,24.32,463200.0,18.8903,19.3274,18.8029,19.3274,463200.0
2007-02-16 10:00:00,24.31,24.36,24.01,24.02,441400.0,19.3195,19.3592,19.0811,19.089,441400.0
2007-02-16 10:30:00,24.01,24.03,23.78,23.86,177600.0,19.0811,19.097,18.8983,18.9619,177600.0
2007-02-16 11:00:00,23.85,23.96,23.84,23.92,159600.0,18.9539,19.0413,18.946,19.0095,159600.0
2007-02-16 11:30:00,23.92,23.98,23.9,23.9,134800.0,19.0095,19.0572,18.9936,18.9936,134800.0
2007-02-16 12:00:00,23.9,23.9,23.8,23.84,141200.0,18.9936,18.9936,18.9142,18.946,141200.0
2007-02-16 12:30:00,23.84,23.85,23.75,23.76,63400.0,18.946,18.9539,18.8744,18.8824,63400.0
2007-02-16 13:00:00,23.75,23.83,23.74,23.81,158800.0,18.8744,18.938,18.8665,18.9221,158800.0
2007-02-16 13:30:00,23.81,23.83,23.78,23.81,138800.0,18.9221,18.938,18.8983,18.9221,138800.0
2007-02-16 14:00:00,23.8,23.84,23.73,23.73,147200.0,18.9142,18.946,18.8585,18.8585,147200.0
2007-02-16 14:30:00,23.73,23.78,23.73,23.78,93200.0,18.8585,18.8983,18.8585,18.8983,93200.0
2007-02-16 15:00:00,23.78,23.9,23.77,23.89,152200.0,18.8983,18.9936,18.8903,18.9857,152200.0
2007-02-16 15:30:00,23.89,23.93,23.82,23.87,204200.0,18.9857,19.0175,18.9301,18.9698,204200.0
2007-02-20 09:30:00,23.83,24.0,23.67,23.71,158000.0,18.938,19.0731,18.8109,18.8427,158000.0
2007-02-20 10:00:00,23.71,23.92,23.57,23.91,169000.0,18.8427,19.0095,18.7314,19.0016,169000.0
2007-02-20 10:30:00,23.92,23.98,23.77,23.77,85200.0,19.0095,19.0572,18.8903,18.8903,85200.0
2007-02-20 11:00:00,23.77,23.81,23.73,23.8,151200.0,18.8903,18.9221,18.8585,18.9142,151200.0
2007-02-20 11:30:00,23.78,23.93,23.78,23.88,126800.0,18.8983,19.0175,18.8983,18.9778,126800.0
2007-02-20 12:00:00,23.88,23.93,23.87,23.92,51200.0,18.9778,19.0175,18.9698,19.0095,51200.0
2007-02-20 12:30:00,23.92,23.97,23.86,23.86,83800.0,19.0095,19.0493,18.9619,18.9619,83800.0
2007-02-20 13:00:00,23.86,23.89,23.82,23.89,64200.0,18.9619,18.9857,18.9301,18.9857,64200.0
2007-02-20 13:30:00,23.89,23.93,23.89,23.9,82200.0,18.9857,19.0175,18.9857,18.9936,82200.0
2007-02-20 14:00:00,23.91,24.0,23.89,24.0,126000.0,19.0016,19.0731,18.9857,19.0731,126000.0
2007-02-20 14:30:00,23.99,24.05,23.99,24.04,93200.0,19.0652,19.1129,19.0652,19.1049,93200.0
2007-02-20 15:00:00,24.04,24.14,24.03,24.11,162400.0,19.1049,19.1844,19.097,19.1605,162400.0
2007-02-20 15:30:00,24.11,24.11,24.04,24.11,260200.0,19.1605,19.1605,19.1049,19.1605,260200.0
2007-02-21 09:30:00,24.05,24.09,23.84,23.86,222400.0,19.1129,19.1446,18.946,18.9619,222400.0
2007-02-21 10:00:00,23.86,23.86,23.77,23.77,122000.0,18.9619,18.9619,18.8903,18.8903,122000.0
2007-02-21 10:30:00,23.78,23.78,23.68,23.69,157200.0,18.8983,18.8983,18.8188,18.8268,157200.0
2007-02-21 11:00:00,23.69,23.7,23.59,23.61,170800.0,18.8268,18.8347,18.7473,18.7632,170800.0
2007-02-21 11:30:00,23.61,23.66,23.57,23.59,140600.0,18.7632,18.8029,18.7314,18.7473,140600.0
2007-02-21 12:00:00,23.59,23.64,23.59,23.63,118600.0,18.7473,18.787,18.7473,18.7791,118600.0
2007-02-21 12:30:00,23.63,23.63,23.6,23.6,89600.0,18.7791,18.7791,18.7552,18.7552,89600.0
2007-02-21 13:00:00,23.61,23.61,23.58,23.58,94200.0,18.7632,18.7632,18.7393,18.7393,94200.0
2007-02-21 13:30:00,23.59,23.61,23.57,23.6,140600.0,18.7473,18.7632,18.7314,18.7552,140600.0
2007-02-21 14:00:00,23.59,23.62,23.55,23.62,278000.0,18.7473,18.7711,18.7155,18.7711,278000.0
2007-02-21 14:30:00,23.61,23.63,23.59,23.61,118800.0,18.7632,18.7791,18.7473,18.7632,118800.0
2007-02-21 15:00:00,23.61,23.61,23.56,23.57,103600.0,18.7632,18.7632,18.7234,18.7314,103600.0
2007-02-21 15:30:00,23.57,23.6,23.52,23.52,285800.0,18.7314,18.7552,18.6917,18.6917,285800.0
2007-02-22 09:30:00,23.53,23.7,23.35,23.46,377800.0,18.6996,18.8347,18.5566,18.644,377800.0
2007-02-22 10:00:00,23.46,23.54,23.4,23.46,245000.0,18.644,18.7075,18.5963,18.644,245000.0
2007-02-22 10:30:00,23.47,23.47,23.3,23.33,118200.0,18.6519,18.6519,18.5168,18.5407,118200.0
2007-02-22 11:00:00,23.33,23.33,23.26,23.28,125200.0,18.5407,18.5407,18.485,18.5009,125200.0
2007-02-22 11:30:00,23.29,23.33,23.24,23.32,234600.0,18.5089,18.5407,18.4691,18.5327,234600.0
2007-02-22 12:00:00,23.31,23.34,23.27,23.33,247800.0,18.5248,18.5486,18.493,18.5407,247800.0
2007-02-22 12:30:00,23.34,23.36,23.17,23.17,217200.0,18.5486,18.5645,18.4135,18.4135,217200.0
2007-02-22 13:00:00,23.17,23.3,23.15,23.29,123800.0,18.4135,18.5168,18.3976,18.5089,123800.0
2007-02-22 13:30:00,23.29,23.3,23.29,23.3,124800.0,18.5089,18.5168,18.5089,18.5168,124800.0
2007-02-22 14:00:00,23.3,23.36,23.29,23.29,105800.0,18.5168,18.5645,18.5089,18.5089,105800.0
2007-02-22 14:30:00,23.29,23.3,23.27,23.29,149600.0,18.5089,18.5168,18.493,18.5089,149600.0
2007-02-22 15:00:00,23.29,23.38,23.29,23.37,129800.0,18.5089,18.5804,18.5089,18.5724,129800.0
2007-02-22 15:30:00,23.37,23.41,23.34,23.36,164600.0,18.5724,18.6042,18.5486,18.5645,164600.0
2007-02-23 09:30:00,23.46,23.79,23.41,23.76,266600.0,18.644,18.9062,18.6042,18.8824,266600.0
2007-02-23 10:00:00,23.76,23.77,23.54,23.54,180800.0,18.8824,18.8903,18.7075,18.7075,180800.0
2007-02-23 10:30:00,23.55,23.64,23.54,23.63,153400.0,18.7155,18.787,18.7075,18.7791,153400.0
2007-02-23 11:00:00,23.63,23.67,23.61,23.63,113400.0,18.7791,18.8109,18.7632,18.7791,113400.0
2007-02-23 11:30:00,23.64,23.7,23.63,23.67,82400.0,18.787,18.8347,18.7791,18.8109,82400.0
2007-02-23 12:00:00,23.66,23.68,23.63,23.65,71200.0,18.8029,18.8188,18.7791,18.795,71200.0
2007-02-23 12:30:00,23.66,23.71,23.66,23.69,89800.0,18.8029,18.8427,18.8029,18.8268,89800.0
2007-02-23 13:00:00,23.69,23.71,23.62,23.67,122000.0,18.8268,18.8427,18.7711,18.8109,122000.0
2007-02-23 13:30:00,23.66,23.68,23.61,23.64,91000.0,18.8029,18.8188,18.7632,18.787,91000.0
2007-02-23 14:00:00,23.64,23.67,23.61,23.63,81600.0,18.787,18.8109,18.7632,18.7791,81600.0
2007-02-23 14:30:00,23.63,23.76,23.63,23.74,163400.0,18.7791,18.8824,18.7791,18.8665,163400.0
2007-02-23 15:00:00,23.74,23.75,23.68,23.68,103600.0,18.8665,18.8744,18.8188,18.8188,103600.0
2007-02-23 15:30:00,23.68,23.68,23.63,23.66,121800.0,18.8188,18.8188,18.7791,18.8029,121800.0
2007-02-26 09:30:00,23.86,23.87,23.63,23.83,174000.0,18.9619,18.9698,18.7791,18.938,174000.0
2007-02-26 10:00:00,23.82,23.88,23.8,23.8,83000.0,18.9301,18.9778,18.9142,18.9142,83000.0
2007-02-26 10:30:00,23.8,23.8,23.69,23.7,192400.0,18.9142,18.9142,18.8268,18.8347,192400.0
2007-02-26 11:00:00,23.71,23.72,23.65,23.67,136200.0,18.8427,18.8506,18.795,18.8109,136200.0
2007-02-26 11:30:00,23.67,23.73,23.64,23.73,162000.0,18.8109,18.8585,18.787,18.8585,162000.0
2007-02-26 12:00:00,23.73,23.73,23.63,23.66,118000.0,18.8585,18.8585,18.7791,18.8029,118000.0
2007-02-26 12:30:00,23.66,23.68,23.57,23.58,253800.0,18.8029,18.8188,18.7314,18.7393,253800.0
2007-02-26 13:00:00,23.57,23.61,23.57,23.61,145200.0,18.7314,18.7632,18.7314,18.7632,145200.0
2007-02-26 13:30:00,23.61,23.67,23.58,23.65,125400.0,18.7632,18.8109,18.7393,18.795,125400.0
2007-02-26 14:00:00,23.65,23.67,23.62,23.65,114800.0,18.795,18.8109,18.7711,18.795,114800.0
2007-02-26 14:30:00,23.65,23.67,23.63,23.66,121600.0,18.795,18.8109,18.7791,18.8029,121600.0
2007-02-26 15:00:00,23.66,23.67,23.63,23.65,146000.0,18.8029,18.8109,18.7791,18.795,146000.0
2007-02-26 15:30:00,23.65,23.68,23.62,23.67,202800.0,18.795,18.8188,18.7711,18.8109,202800.0
2007-02-27 09:30:00,23.66,24.0,23.42,23.52,285800.0,18.8029,19.0731,18.6122,18.6917,285800.0
2007-02-27 10:00:00,23.49,23.66,23.46,23.63,473400.0,18.6678,18.8029,18.644,18.7791,473400.0
2007-02-27 10:30:00,23.65,23.75,23.51,23.59,209200.0,18.795,18.8744,18.6837,18.7473,209200.0
2007-02-27 11:00:00,23.6,23.7,23.57,23.64,215600.0,18.7552,18.8347,18.7314,18.787,215600.0
2007-02-27 11:30:00,23.64,23.7,23.6,23.64,215000.0,18.787,18.8347,18.7552,18.787,215000.0
2007-02-27 12:00:00,23.63,23.64,23.57,23.58,104200.0,18.7791,18.787,18.7314,18.7393,104200.0
2007-02-27 12:30:00,23.58,23.58,23.53,23.54,120000.0,18.7393,18.7393,18.6996,18.7075,120000.0
2007-02-27 13:00:00,23.54,23.55,23.49,23.52,130000.0,18.7075,18.7155,18.6678,18.6917,130000.0
2007-02-27 13:30:00,23.53,23.53,23.45,23.45,122000.0,18.6996,18.6996,18.636,18.636,122000.0
2007-02-27 14:00:00,23.46,23.46,23.22,23.25,277600.0,18.644,18.644,18.4532,18.4771,277600.0
2007-02-27 14:30:00,23.29,23.32,22.96,22.99,336400.0,18.5089,18.5327,18.2466,18.2705,336400.0
2007-02-27 15:00:00,22.99,23.25,22.8,23.03,341800.0,18.2705,18.4771,18.1195,18.3022,341800.0
2007-02-27 15:30:00,23.02,23.05,22.86,22.92,263400.0,18.2943,18.3181,18.1671,18.2148,263400.0
2007-02-28 09:30:00,23.38,23.43,22.96,23.22,279800.0,18.5804,18.6201,18.2466,18.4532,279800.0
2007-02-28 10:00:00,23.21,23.49,23.17,23.48,311000.0,18.4453,18.6678,18.4135,18.6599,311000.0
2007-02-28 10:30:00,23.48,23.64,23.39,23.52,172000.0,18.6599,18.787,18.5883,18.6917,172000.0
2007-02-28 11:00:00,23.54,23.63,23.48,23.5,140400.0,18.7075,18.7791,18.6599,18.6758,140400.0
2007-02-28 11:30:00,23.5,23.52,23.4,23.43,270000.0,18.6758,18.6917,18.5963,18.6201,270000.0
2007-02-28 12:00:00,23.43,23.48,23.41,23.48,268000.0,18.6201,18.6599,18.6042,18.6599,268000.0
2007-02-28 12:30:00,23.48,23.58,23.45,23.51,174600.0,18.6599,18.7393,18.636,18.6837,174600.0
2007-02-28 13:00:00,23.52,23.69,23.49,23.64,263600.0,18.6917,18.8268,18.6678,18.787,263600.0
2007-02-28 13:30:00,23.64,23.77,23.63,23.71,403800.0,18.787,18.8903,18.7791,18.8427,403800.0
2007-02-28 14:00:00,23.72,23.79,23.63,23.73,457400.0,18.8506,18.9062,18.7791,18.8585,457400.0
2007-02-28 14:30:00,23.74,23.93,23.72,23.92,559000.0,18.8665,19.0175,18.8506,19.0095,559000.0
2007-02-28 15:00:00,23.92,24.05,23.86,23.93,426000.0,19.0095,19.1129,18.9619,19.0175,426000.0
2007-02-28 15:30:00,23.93,23.99,23.82,23.93,649200.0,19.0175,19.0652,18.9301,19.0175,649200.0
2007-03-01 09:30:00,23.5,23.6,23.21,23.36,601800.0,18.6758,18.7552,18.4453,18.5645,601800.0
2007-03-01 10:00:00,23.37,23.61,23.32,23.43,637800.0,18.5724,18.7632,18.5327,18.6201,637800.0
2007-03-01 10:30:00,23.43,23.65,23.4,23.6,429200.0,18.6201,18.795,18.5963,18.7552,429200.0
2007-03-01 11:00:00,23.6,23.65,23.4,23.5,493800.0,18.7552,18.795,18.5963,18.6758,493800.0
2007-03-01 11:30:00,23.45,23.54,23.36,23.42,375400.0,18.636,18.7075,18.5645,18.6122,375400.0
2007-03-01 12:00:00,23.4,23.48,23.37,23.42,174000.0,18.5963,18.6599,18.5724,18.6122,174000.0
2007-03-01 12:30:00,23.42,23.46,23.41,23.44,208800.0,18.6122,18.644,18.6042,18.6281,208800.0
2007-03-01 13:00:00,23.43,23.46,23.4,23.43,240600.0,18.6201,18.644,18.5963,18.6201,240600.0
2007-03-01 13:30:00,23.43,23.44,23.4,23.43,135800.0,18.6201,18.6281,18.5963,18.6201,135800.0
2007-03-01 14:00:00,23.44,23.48,23.42,23.45,268400.0,18.6281,18.6599,18.6122,18.636,268400.0
2007-03-01 14:30:00,23.43,23.5,23.43,23.45,256000.0,18.6201,18.6758,18.6201,18.636,256000.0
2007-03-01 15:00:00,23.45,23.48,23.41,23.46,448200.0,18.636,18.6599,18.6042,18.644,448200.0
2007-03-01 15:30:00,23.46,23.5,23.45,23.47,392400.0,18.644,18.6758,18.636,18.6519,392400.0
2007-03-02 09:30:00,23.29,23.51,23.26,23.45,161800.0,18.5089,18.6837,18.485,18.636,161800.0
2007-03-02 10:00:00,23.45,23.49,23.4,23.45,181600.0,18.636,18.6678,18.5963,18.636,181600.0
2007-03-02 10:30:00,23.45,23.5,23.43,23.45,182800.0,18.636,18.6758,18.6201,18.636,182800.0
2007-03-02 11:00:00,23.45,23.46,23.41,23.43,98200.0,18.636,18.644,18.6042,18.6201,98200.0
2007-03-02 11:30:00,23.43,23.45,23.34,23.36,49800.0,18.6201,18.636,18.5486,18.5645,49800.0
2007-03-02 12:00:00,23.36,23.41,23.28,23.29,89600.0,18.5645,18.6042,18.5009,18.5089,89600.0
2007-03-02 12:30:00,23.28,23.36,23.21,23.35,84000.0,18.5009,18.5645,18.4453,18.5566,84000.0
2007-03-02 13:00:00,23.36,23.38,23.22,23.22,129000.0,18.5645,18.5804,18.4532,18.4532,129000.0
2007-03-02 13:30:00,23.21,23.32,23.18,23.29,235800.0,18.4453,18.5327,18.4215,18.5089,235800.0
2007-03-02 14:00:00,23.29,23.3,23.15,23.18,304400.0,18.5089,18.5168,18.3976,18.4215,304400.0
2007-03-02 14:30:00,23.18,23.21,23.09,23.1,155200.0,18.4215,18.4453,18.3499,18.3579,155200.0
2007-03-02 15:00:00,23.11,23.24,23.05,23.21,319400.0,18.3658,18.4691,18.3181,18.4453,319400.0
2007-03-02 15:30:00,23.21,23.22,22.96,22.99,574200.0,18.4453,18.4532,18.2466,18.2705,574200.0
2007-03-05 09:30:00,22.8,23.16,22.71,23.15,231200.0,18.1195,18.4056,18.0479,18.3976,231200.0
2007-03-05 10:00:00,23.14,23.25,23.02,23.25,213400.0,18.3897,18.4771,18.2943,18.4771,213400.0
2007-03-05 10:30:00,23.25,23.33,23.15,23.25,275400.0,18.4771,18.5407,18.3976,18.4771,275400.0
2007-03-05 11:00:00,23.25,23.3,23.2,23.29,188000.0,18.4771,18.5168,18.4373,18.5089,188000.0
2007-03-05 11:30:00,23.29,23.33,23.23,23.31,283600.0,18.5089,18.5407,18.4612,18.5248,283600.0
2007-03-05 12:00:00,23.3,23.31,23.22,23.23,86000.0,18.5168,18.5248,18.4532,18.4612,86000.0
2007-03-05 12:30:00,23.24,23.36,23.21,23.32,80200.0,18.4691,18.5645,18.4453,18.5327,80200.0
2007-03-05 13:00:00,23.32,23.36,23.31,23.33,86200.0,18.5327,18.5645,18.5248,18.5407,86200.0
2007-03-05 13:30:00,23.33,23.49,23.32,23.44,449400.0,18.5407,18.6678,18.5327,18.6281,449400.0
2007-03-05 14:00:00,23.45,23.48,23.28,23.34,286400.0,18.636,18.6599,18.5009,18.5486,286400.0
2007-03-05 14:30:00,23.34,23.4,23.29,23.32,121800.0,18.5486,18.5963,18.5089,18.5327,121800.0
2007-03-05 15:00:00,23.32,23.32,23.09,23.13,275800.0,18.5327,18.5327,18.3499,18.3817,275800.0
2007-03-05 15:30:00,23.14,23.18,22.95,23.0,285000.0,18.3897,18.4215,18.2387,18.2784,285000.0
2007-03-06 09:30:00,23.2,23.5,23.03,23.41,723600.0,18.4373,18.6758,18.3022,18.6042,723600.0
2007-03-06 10:00:00,23.41,23.55,23.36,23.5,554600.0,18.6042,18.7155,18.5645,18.6758,554600.0
2007-03-06 10:30:00,23.5,23.5,23.3,23.41,300200.0,18.6758,18.6758,18.5168,18.6042,300200.0
2007-03-06 11:00:00,23.41,23.47,23.39,23.43,209200.0,18.6042,18.6519,18.5883,18.6201,209200.0
2007-03-06 11:30:00,23.43,23.54,23.43,23.51,283200.0,18.6201,18.7075,18.6201,18.6837,283200.0
2007-03-06 12:00:00,23.51,23.55,23.41,23.42,300000.0,18.6837,18.7155,18.6042,18.6122,300000.0
2007-03-06 12:30:00,23.42,23.59,23.42,23.57,235200.0,18.6122,18.7473,18.6122,18.7314,235200.0
2007-03-06 13:00:00,23.57,23.61,23.54,23.61,205200.0,18.7314,18.7632,18.7075,18.7632,205200.0
2007-03-06 13:30:00,23.61,23.68,23.61,23.63,210600.0,18.7632,18.8188,18.7632,18.7791,210600.0
2007-03-06 14:00:00,23.63,23.66,23.51,23.58,443800.0,18.7791,18.8029,18.6837,18.7393,443800.0
2007-03-06 14:30:00,23.59,23.63,23.55,23.62,378400.0,18.7473,18.7791,18.7155,18.7711,378400.0
2007-03-06 15:00:00,23.62,23.7,23.61,23.62,455000.0,18.7711,18.8347,18.7632,18.7711,455000.0
2007-03-06 15:30:00,23.61,23.63,23.53,23.57,377000.0,18.7632,18.7791,18.6996,18.7314,377000.0
2007-03-07 09:30:00,23.52,23.86,23.41,23.44,379400.0,18.6917,18.9619,18.6042,18.6281,379400.0
2007-03-07 10:00:00,23.43,23.63,23.38,23.63,185400.0,18.6201,18.7791,18.5804,18.7791,185400.0
2007-03-07 10:30:00,23.61,23.66,23.56,23.58,331600.0,18.7632,18.8029,18.7234,18.7393,331600.0
2007-03-07 11:00:00,23.58,23.66,23.56,23.6,212800.0,18.7393,18.8029,18.7234,18.7552,212800.0
2007-03-07 11:30:00,23.6,23.64,23.56,23.61,212200.0,18.7552,18.787,18.7234,18.7632,212200.0
2007-03-07 12:00:00,23.61,23.65,23.56,23.6,154600.0,18.7632,18.795,18.7234,18.7552,154600.0
2007-03-07 12:30:00,23.6,23.61,23.53,23.6,124200.0,18.7552,18.7632,18.6996,18.7552,124200.0
2007-03-07 13:00:00,23.59,23.61,23.56,23.57,120200.0,18.7473,18.7632,18.7234,18.7314,120200.0
2007-03-07 13:30:00,23.57,23.6,23.56,23.57,136000.0,18.7314,18.7552,18.7234,18.7314,136000.0
2007-03-07 14:00:00,23.57,23.61,23.52,23.57,219800.0,18.7314,18.7632,18.6917,18.7314,219800.0
2007-03-07 14:30:00,23.58,23.64,23.57,23.59,169600.0,18.7393,18.787,18.7314,18.7473,169600.0
2007-03-07 15:00:00,23.6,23.63,23.53,23.58,177400.0,18.7552,18.7791,18.6996,18.7393,177400.0
2007-03-07 15:30:00,23.58,23.58,23.43,23.5,297800.0,18.7393,18.7393,18.6201,18.6758,297800.0
2007-03-08 09:30:00,23.72,23.74,23.48,23.64,433400.0,18.8506,18.8665,18.6599,18.787,433400.0
2007-03-08 10:00:00,23.63,23.67,23.58,23.63,197800.0,18.7791,18.8109,18.7393,18.7791,197800.0
2007-03-08 10:30:00,23.64,23.65,23.57,23.6,429400.0,18.787,18.795,18.7314,18.7552,429400.0
2007-03-08 11:00:00,23.61,23.65,23.6,23.62,526400.0,18.7632,18.795,18.7552,18.7711,526400.0
2007-03-08 11:30:00,23.64,23.66,23.6,23.63,261200.0,18.787,18.8029,18.7552,18.7791,261200.0
2007-03-08 12:00:00,23.63,23.91,23.63,23.9,304000.0,18.7791,19.0016,18.7791,18.9936,304000.0
2007-03-08 12:30:00,23.9,23.92,23.85,23.9,221000.0,18.9936,19.0095,18.9539,18.9936,221000.0
2007-03-08 13:00:00,23.9,23.97,23.86,23.95,314600.0,18.9936,19.0493,18.9619,19.0334,314600.0
2007-03-08 13:30:00,23.96,23.99,23.93,23.98,222600.0,19.0413,19.0652,19.0175,19.0572,222600.0
2007-03-08 14:00:00,23.98,24.04,23.97,24.0,228200.0,19.0572,19.1049,19.0493,19.0731,228200.0
2007-03-08 14:30:00,23.99,24.0,23.92,24.0,226400.0,19.0652,19.0731,19.0095,19.0731,226400.0
2007-03-08 15:00:00,24.0,24.04,23.98,24.03,237600.0,19.0731,19.1049,19.0572,19.097,237600.0
2007-03-08 15:30:00,24.03,24.06,24.0,24.02,397400.0,19.097,19.1208,19.0731,19.089,397400.0
2007-03-09 09:30:00,24.16,24.28,23.93,23.93,275800.0,19.2003,19.2956,19.0175,19.0175,275800.0
2007-03-09 10:00:00,23.93,23.93,23.68,23.78,329400.0,19.0175,19.0175,18.8188,18.8983,329400.0
2007-03-09 10:30:00,23.78,23.86,23.75,23.85,268000.0,18.8983,18.9619,18.8744,18.9539,268000.0
2007-03-09 11:00:00,23.85,23.85,23.8,23.82,195800.0,18.9539,18.9539,18.9142,18.9301,195800.0
2007-03-09 11:30:00,23.82,23.9,23.82,23.85,297600.0,18.9301,18.9936,18.9301,18.9539,297600.0
2007-03-09 12:00:00,23.85,23.92,23.85,23.86,267400.0,18.9539,19.0095,18.9539,18.9619,267400.0
2007-03-09 12:30:00,23.86,23.89,23.86,23.87,125800.0,18.9619,18.9857,18.9619,18.9698,125800.0
2007-03-09 13:00:00,23.87,23.88,23.84,23.85,120400.0,18.9698,18.9778,18.946,18.9539,120400.0
2007-03-09 13:30:00,23.85,23.89,23.81,23.85,210600.0,18.9539,18.9857,18.9221,18.9539,210600.0
2007-03-09 14:00:00,23.85,23.86,23.76,23.83,233000.0,18.9539,18.9619,18.8824,18.938,233000.0
2007-03-09 14:30:00,23.83,23.86,23.78,23.84,183800.0,18.938,18.9619,18.8983,18.946,183800.0
2007-03-09 15:00:00,23.84,23.88,23.8,23.84,247800.0,18.946,18.9778,18.9142,18.946,247800.0
2007-03-09 15:30:00,23.83,23.84,23.77,23.77,463600.0,18.938,18.946,18.8903,18.8903,463600.0
2007-03-12 09:30:00,23.78,24.22,23.78,24.21,310800.0,18.8983,19.248,18.8983,19.24,310800.0
2007-03-12 10:00:00,24.2,24.5,24.2,24.48,367200.0,19.2321,19.4705,19.2321,19.4546,367200.0
2007-03-12 10:30:00,24.48,24.59,24.48,24.57,331000.0,19.4546,19.542,19.4546,19.5261,331000.0
2007-03-12 11:00:00,24.58,24.67,24.56,24.61,293200.0,19.5341,19.6056,19.5182,19.5579,293200.0
2007-03-12 11:30:00,24.61,24.66,24.36,24.48,304600.0,19.5579,19.5976,19.3592,19.4546,304600.0
2007-03-12 12:00:00,24.49,24.61,24.41,24.61,243200.0,19.4625,19.5579,19.399,19.5579,243200.0
2007-03-12 12:30:00,24.61,24.63,24.33,24.6,409400.0,19.5579,19.5738,19.3354,19.5499,409400.0
2007-03-12 13:00:00,24.6,24.71,24.59,24.66,222800.0,19.5499,19.6374,19.542,19.5976,222800.0
2007-03-12 13:30:00,24.65,24.71,24.62,24.66,472600.0,19.5897,19.6374,19.5658,19.5976,472600.0
2007-03-12 14:00:00,24.66,24.7,24.62,24.68,351600.0,19.5976,19.6294,19.5658,19.6135,351600.0
2007-03-12 14:30:00,24.68,24.72,24.6,24.7,397800.0,19.6135,19.6453,19.5499,19.6294,397800.0
2007-03-12 15:00:00,24.7,24.7,24.67,24.7,388000.0,19.6294,19.6294,19.6056,19.6294,388000.0
2007-03-12 15:30:00,24.69,24.7,24.58,24.66,487800.0,19.6215,19.6294,19.5341,19.5976,487800.0
2007-03-13 09:30:00,24.57,24.57,24.35,24.43,225800.0,19.5261,19.5261,19.3513,19.4148,225800.0
2007-03-13 10:00:00,24.43,24.53,24.42,24.53,179600.0,19.4148,19.4943,19.4069,19.4943,179600.0
2007-03-13 10:30:00,24.54,24.56,24.44,24.52,154600.0,19.5023,19.5182,19.4228,19.4864,154600.0
2007-03-13 11:00:00,24.53,24.57,24.48,24.49,157000.0,19.4943,19.5261,19.4546,19.4625,157000.0
2007-03-13 11:30:00,24.5,24.52,24.36,24.37,138400.0,19.4705,19.4864,19.3592,19.3672,138400.0
2007-03-13 12:00:00,24.37,24.46,24.28,24.28,229600.0,19.3672,19.4387,19.2956,19.2956,229600.0
2007-03-13 12:30:00,24.27,24.35,24.2,24.24,165000.0,19.2877,19.3513,19.2321,19.2638,165000.0
2007-03-13 13:00:00,24.25,24.31,24.21,24.23,88400.0,19.2718,19.3195,19.24,19.2559,88400.0
2007-03-13 13:30:00,24.24,24.3,24.18,24.3,169400.0,19.2638,19.3115,19.2162,19.3115,169400.0
2007-03-13 14:00:00,24.3,24.3,24.13,24.15,246600.0,19.3115,19.3115,19.1764,19.1923,246600.0
2007-03-13 14:30:00,24.15,24.32,24.15,24.23,235200.0,19.1923,19.3274,19.1923,19.2559,235200.0
2007-03-13 15:00:00,24.24,24.31,24.17,24.25,303200.0,19.2638,19.3195,19.2082,19.2718,303200.0
2007-03-13 15:30:00,24.26,24.26,24.17,24.18,239200.0,19.2797,19.2797,19.2082,19.2162,239200.0
2007-03-14 09:30:00,24.34,24.36,24.06,24.18,220400.0,19.3433,19.3592,19.1208,19.2162,220400.0
2007-03-14 10:00:00,24.18,24.36,24.14,24.29,176400.0,19.2162,19.3592,19.1844,19.3036,176400.0
2007-03-14 10:30:00,24.28,24.32,24.18,24.18,154600.0,19.2956,19.3274,19.2162,19.2162,154600.0
2007-03-14 11:00:00,24.2,24.27,24.14,24.19,110200.0,19.2321,19.2877,19.1844,19.2241,110200.0
2007-03-14 11:30:00,24.18,24.18,24.03,24.06,158200.0,19.2162,19.2162,19.097,19.1208,158200.0
2007-03-14 12:00:00,24.05,24.05,23.82,23.93,125600.0,19.1129,19.1129,18.9301,19.0175,125600.0
2007-03-14 12:30:00,23.93,23.99,23.84,23.86,145800.0,19.0175,19.0652,18.946,18.9619,145800.0
2007-03-14 13:00:00,23.85,24.18,23.84,24.12,224200.0,18.9539,19.2162,18.946,19.1685,224200.0
2007-03-14 13:30:00,24.12,24.16,24.03,24.07,209600.0,19.1685,19.2003,19.097,19.1287,209600.0
2007-03-14 14:00:00,24.08,24.14,24.0,24.1,207600.0,19.1367,19.1844,19.0731,19.1526,207600.0
2007-03-14 14:30:00,24.1,24.13,24.04,24.05,221000.0,19.1526,19.1764,19.1049,19.1129,221000.0
2007-03-14 15:00:00,24.06,24.13,24.04,24.11,227200.0,19.1208,19.1764,19.1049,19.1605,227200.0
2007-03-14 15:30:00,24.11,24.2,24.07,24.13,377200.0,19.1605,19.2321,19.1287,19.1764,377200.0
2007-03-15 09:30:00,24.15,24.21,23.93,23.98,316200.0,19.1923,19.24,19.0175,19.0572,316200.0
2007-03-15 10:00:00,23.98,23.99,23.81,23.85,337400.0,19.0572,19.0652,18.9221,18.9539,337400.0
2007-03-15 10:30:00,23.85,23.93,23.81,23.83,388000.0,18.9539,19.0175,18.9221,18.938,388000.0
2007-03-15 11:00:00,23.83,23.85,23.79,23.82,290800.0,18.938,18.9539,18.9062,18.9301,290800.0
2007-03-15 11:30:00,23.82,23.92,23.82,23.88,223200.0,18.9301,19.0095,18.9301,18.9778,223200.0
2007-03-15 12:00:00,23.88,24.06,23.88,24.06,157600.0,18.9778,19.1208,18.9778,19.1208,157600.0
2007-03-15 12:30:00,24.06,24.09,24.0,24.0,181000.0,19.1208,19.1446,19.0731,19.0731,181000.0
2007-03-15 13:00:00,24.01,24.06,23.97,23.99,113600.0,19.0811,19.1208,19.0493,19.0652,113600.0
2007-03-15 13:30:00,23.98,23.99,23.85,23.89,262800.0,19.0572,19.0652,18.9539,18.9857,262800.0
2007-03-15 14:00:00,23.89,23.93,23.86,23.89,155800.0,18.9857,19.0175,18.9619,18.9857,155800.0
2007-03-15 14:30:00,23.89,23.91,23.86,23.9,335600.0,18.9857,19.0016,18.9619,18.9936,335600.0
2007-03-15 15:00:00,23.9,23.91,23.84,23.86,309400.0,18.9936,19.0016,18.946,18.9619,309400.0
2007-03-15 15:30:00,23.85,24.02,23.84,23.97,551200.0,18.9539,19.089,18.946,19.0493,551200.0
2007-03-16 09:30:00,23.93,24.03,23.86,24.02,536200.0,19.0175,19.097,18.9619,19.089,536200.0
2007-03-16 10:00:00,24.04,24.06,23.96,23.96,259200.0,19.1049,19.1208,19.0413,19.0413,259200.0
2007-03-16 10:30:00,23.97,24.01,23.86,23.88,229000.0,19.0493,19.0811,18.9619,18.9778,229000.0
2007-03-16 11:00:00,23.88,23.9,23.81,23.82,702400.0,18.9778,18.9936,18.9221,18.9301,702400.0
2007-03-16 11:30:00,23.82,23.83,23.77,23.81,134800.0,18.9301,18.938,18.8903,18.9221,134800.0
2007-03-16 12:00:00,23.81,23.86,23.81,23.83,151600.0,18.9221,18.9619,18.9221,18.938,151600.0
2007-03-16 12:30:00,23.83,23.86,23.79,23.83,219800.0,18.938,18.9619,18.9062,18.938,219800.0
2007-03-16 13:00:00,23.83,23.93,23.82,23.91,215600.0,18.938,19.0175,18.9301,19.0016,215600.0
2007-03-16 13:30:00,23.91,23.91,23.85,23.86,309200.0,19.0016,19.0016,18.9539,18.9619,309200.0
2007-03-16 14:00:00,23.86,23.89,23.83,23.86,383400.0,18.9619,18.9857,18.938,18.9619,383400.0
2007-03-16 14:30:00,23.85,23.9,23.83,23.85,243400.0,18.9539,18.9936,18.938,18.9539,243400.0
2007-03-16 15:00:00,23.85,23.9,23.83,23.9,390800.0,18.9539,18.9936,18.938,18.9936,390800.0
2007-03-16 15:30:00,23.9,23.95,23.87,23.92,600600.0,18.9936,19.0334,18.9698,19.0095,600600.0
2007-03-19 09:30:00,24.05,24.15,23.83,24.01,334000.0,19.1129,19.1923,18.938,19.0811,334000.0
2007-03-19 10:00:00,24.02,24.05,23.97,24.0,214600.0,19.089,19.1129,19.0493,19.0731,214600.0
2007-03-19 10:30:00,24.0,24.14,24.0,24.1,145000.0,19.0731,19.1844,19.0731,19.1526,145000.0
2007-03-19 11:00:00,24.1,24.13,24.08,24.08,92800.0,19.1526,19.1764,19.1367,19.1367,92800.0
2007-03-19 11:30:00,24.08,24.11,24.07,24.09,130000.0,19.1367,19.1605,19.1287,19.1446,130000.0
2007-03-19 12:00:00,24.08,24.14,24.07,24.1,96000.0,19.1367,19.1844,19.1287,19.1526,96000.0
2007-03-19 12:30:00,24.11,24.11,24.07,24.1,62800.0,19.1605,19.1605,19.1287,19.1526,62800.0
2007-03-19 13:00:00,24.1,24.11,24.08,24.09,192000.0,19.1526,19.1605,19.1367,19.1446,192000.0
2007-03-19 13:30:00,24.09,24.1,24.07,24.08,103800.0,19.1446,19.1526,19.1287,19.1367,103800.0
2007-03-19 14:00:00,24.08,24.11,24.02,24.02,85200.0,19.1367,19.1605,19.089,19.089,85200.0
2007-03-19 14:30:00,24.03,24.06,24.0,24.0,132000.0,19.097,19.1208,19.0731,19.0731,132000.0
2007-03-19 15:00:00,24.0,24.04,23.94,23.95,123400.0,19.0731,19.1049,19.0254,19.0334,123400.0
2007-03-19 15:30:00,23.95,24.03,23.95,23.99,217000.0,19.0334,19.097,19.0334,19.0652,217000.0
2007-03-20 09:30:00,23.96,24.09,23.96,24.07,139800.0,19.0413,19.1446,19.0413,19.1287,139800.0
2007-03-20 10:00:00,24.07,24.08,23.95,24.07,179800.0,19.1287,19.1367,19.0334,19.1287,179800.0
2007-03-20 10:30:00,24.06,24.11,24.04,24.07,90000.0,19.1208,19.1605,19.1049,19.1287,90000.0
2007-03-20 11:00:00,24.07,24.11,24.06,24.07,62800.0,19.1287,19.1605,19.1208,19.1287,62800.0
2007-03-20 11:30:00,24.07,24.1,24.07,24.09,88800.0,19.1287,19.1526,19.1287,19.1446,88800.0
2007-03-20 12:00:00,24.09,24.14,24.09,24.14,78400.0,19.1446,19.1844,19.1446,19.1844,78400.0
2007-03-20 12:30:00,24.14,24.21,24.14,24.21,95600.0,19.1844,19.24,19.1844,19.24,95600.0
2007-03-20 13:00:00,24.21,24.29,24.21,24.28,276600.0,19.24,19.3036,19.24,19.2956,276600.0
2007-03-20 13:30:00,24.26,24.3,24.23,24.29,89600.0,19.2797,19.3115,19.2559,19.3036,89600.0
2007-03-20 14:00:00,24.29,24.31,24.25,24.28,101400.0,19.3036,19.3195,19.2718,19.2956,101400.0
2007-03-20 14:30:00,24.28,24.38,24.27,24.34,216400.0,19.2956,19.3751,19.2877,19.3433,216400.0
2007-03-20 15:00:00,24.34,24.42,24.34,24.4,243600.0,19.3433,19.4069,19.3433,19.391,243600.0
2007-03-20 15:30:00,24.4,24.44,24.35,24.41,231000.0,19.391,19.4228,19.3513,19.399,231000.0
2007-03-21 09:30:00,24.4,24.58,24.38,24.43,84000.0,19.391,19.5341,19.3751,19.4148,84000.0
2007-03-21 10:00:00,24.43,24.43,24.35,24.39,106800.0,19.4148,19.4148,19.3513,19.3831,106800.0
2007-03-21 10:30:00,24.39,24.4,24.29,24.36,103800.0,19.3831,19.391,19.3036,19.3592,103800.0
2007-03-21 11:00:00,24.35,24.37,24.33,24.36,95600.0,19.3513,19.3672,19.3354,19.3592,95600.0
2007-03-21 11:30:00,24.36,24.42,24.36,24.39,95600.0,19.3592,19.4069,19.3592,19.3831,95600.0
2007-03-21 12:00:00,24.38,24.39,24.36,24.37,78400.0,19.3751,19.3831,19.3592,19.3672,78400.0
2007-03-21 12:30:00,24.36,24.39,24.36,24.39,98800.0,19.3592,19.3831,19.3592,19.3831,98800.0
2007-03-21 13:00:00,24.39,24.4,24.36,24.38,70400.0,19.3831,19.391,19.3592,19.3751,70400.0
2007-03-21 13:30:00,24.37,24.42,24.37,24.38,157600.0,19.3672,19.4069,19.3672,19.3751,157600.0
2007-03-21 14:00:00,24.39,24.63,24.36,24.58,200800.0,19.3831,19.5738,19.3592,19.5341,200800.0
2007-03-21 14:30:00,24.58,24.7,24.5,24.7,453200.0,19.5341,19.6294,19.4705,19.6294,453200.0
2007-03-21 15:00:00,24.7,24.74,24.58,24.59,211000.0,19.6294,19.6612,19.5341,19.542,211000.0
2007-03-21 15:30:00,24.6,24.67,24.59,24.65,316000.0,19.5499,19.6056,19.542,19.5897,316000.0
2007-03-22 09:30:00,25.06,25.06,24.56,24.64,106600.0,19.9155,19.9155,19.5182,19.5817,106600.0
2007-03-22 10:00:00,24.65,24.75,24.59,24.61,124800.0,19.5897,19.6692,19.542,19.5579,124800.0
2007-03-22 10:30:00,24.61,24.64,24.53,24.63,210400.0,19.5579,19.5817,19.4943,19.5738,210400.0
2007-03-22 11:00:00,24.62,24.75,24.62,24.68,134000.0,19.5658,19.6692,19.5658,19.6135,134000.0
2007-03-22 11:30:00,24.68,24.72,24.58,24.61,120800.0,19.6135,19.6453,19.5341,19.5579,120800.0
2007-03-22 12:00:00,24.61,24.63,24.57,24.63,104200.0,19.5579,19.5738,19.5261,19.5738,104200.0
2007-03-22 12:30:00,24.63,24.74,24.63,24.74,99000.0,19.5738,19.6612,19.5738,19.6612,99000.0
2007-03-22 13:00:00,24.74,24.76,24.72,24.72,66400.0,19.6612,19.6771,19.6453,19.6453,66400.0
2007-03-22 13:30:00,24.73,24.77,24.72,24.72,128000.0,19.6533,19.685,19.6453,19.6453,128000.0
2007-03-22 14:00:00,24.72,24.73,24.66,24.72,92800.0,19.6453,19.6533,19.5976,19.6453,92800.0
2007-03-22 14:30:00,24.72,24.73,24.7,24.71,60800.0,19.6453,19.6533,19.6294,19.6374,60800.0
2007-03-22 15:00:00,24.72,24.72,24.61,24.65,121800.0,19.6453,19.6453,19.5579,19.5897,121800.0
2007-03-22 15:30:00,24.65,24.75,24.64,24.73,312000.0,19.5897,19.6692,19.5817,19.6533,312000.0
2007-03-23 09:30:00,24.77,24.8,24.55,24.66,243000.0,19.685,19.7089,19.5102,19.5976,243000.0
2007-03-23 10:00:00,24.66,24.89,24.66,24.82,240400.0,19.5976,19.7804,19.5976,19.7248,240400.0
2007-03-23 10:30:00,24.82,24.96,24.82,24.93,231400.0,19.7248,19.836,19.7248,19.8122,231400.0
2007-03-23 11:00:00,24.93,24.95,24.82,24.82,414600.0,19.8122,19.8281,19.7248,19.7248,414600.0
2007-03-23 11:30:00,24.82,24.88,24.79,24.88,148200.0,19.7248,19.7725,19.7009,19.7725,148200.0
2007-03-23 12:00:00,24.88,24.88,24.82,24.82,96600.0,19.7725,19.7725,19.7248,19.7248,96600.0
2007-03-23 12:30:00,24.82,24.84,24.81,24.82,113800.0,19.7248,19.7407,19.7168,19.7248,113800.0
2007-03-23 13:00:00,24.82,24.83,24.74,24.75,148000.0,19.7248,19.7327,19.6612,19.6692,148000.0
2007-03-23 13:30:00,24.75,24.77,24.69,24.74,190600.0,19.6692,19.685,19.6215,19.6612,190600.0
2007-03-23 14:00:00,24.74,24.77,24.71,24.75,138000.0,19.6612,19.685,19.6374,19.6692,138000.0
2007-03-23 14:30:00,24.75,24.8,24.74,24.78,136200.0,19.6692,19.7089,19.6612,19.693,136200.0
2007-03-23 15:00:00,24.78,24.78,24.73,24.75,224200.0,19.693,19.693,19.6533,19.6692,224200.0
2007-03-23 15:30:00,24.75,24.79,24.69,24.75,617000.0,19.6692,19.7009,19.6215,19.6692,617000.0
2007-03-26 09:30:00,24.72,24.72,24.44,24.54,477800.0,19.6453,19.6453,19.4228,19.5023,477800.0
2007-03-26 10:00:00,24.54,24.54,24.3,24.33,491800.0,19.5023,19.5023,19.3115,19.3354,491800.0
2007-03-26 10:30:00,24.33,24.36,24.29,24.32,216000.0,19.3354,19.3592,19.3036,19.3274,216000.0
2007-03-26 11:00:00,24.32,24.34,24.28,24.34,248400.0,19.3274,19.3433,19.2956,19.3433,248400.0
2007-03-26 11:30:00,24.35,24.42,24.35,24.4,156400.0,19.3513,19.4069,19.3513,19.391,156400.0
2007-03-26 12:00:00,24.4,24.41,24.39,24.4,176600.0,19.391,19.399,19.3831,19.391,176600.0
2007-03-26 12:30:00,24.4,24.41,24.4,24.4,175400.0,19.391,19.399,19.391,19.391,175400.0
2007-03-26 13:00:00,24.4,24.41,24.39,24.4,119200.0,19.391,19.399,19.3831,19.391,119200.0
2007-03-26 13:30:00,24.4,24.41,24.39,24.4,182000.0,19.391,19.399,19.3831,19.391,182000.0
2007-03-26 14:00:00,24.4,24.43,24.4,24.41,173400.0,19.391,19.4148,19.391,19.399,173400.0
2007-03-26 14:30:00,24.41,24.42,24.4,24.41,174000.0,19.399,19.4069,19.391,19.399,174000.0
2007-03-26 15:00:00,24.41,24.43,24.38,24.4,284200.0,19.399,19.4148,19.3751,19.391,284200.0
2007-03-26 15:30:00,24.4,24.41,24.39,24.4,550000.0,19.391,19.399,19.3831,19.391,550000.0
2007-03-27 09:30:00,24.17,24.34,24.16,24.31,145800.0,19.2082,19.3433,19.2003,19.3195,145800.0
2007-03-27 10:00:00,24.29,24.31,24.23,24.28,163200.0,19.3036,19.3195,19.2559,19.2956,163200.0
2007-03-27 10:30:00,24.27,24.35,24.26,24.33,362600.0,19.2877,19.3513,19.2797,19.3354,362600.0
2007-03-27 11:00:00,24.32,24.36,24.29,24.3,175600.0,19.3274,19.3592,19.3036,19.3115,175600.0
2007-03-27 11:30:00,24.31,24.36,24.3,24.35,534800.0,19.3195,19.3592,19.3115,19.3513,534800.0
2007-03-27 12:00:00,24.35,24.38,24.34,24.38,163000.0,19.3513,19.3751,19.3433,19.3751,163000.0
2007-03-27 12:30:00,24.38,24.41,24.36,24.39,301400.0,19.3751,19.399,19.3592,19.3831,301400.0
2007-03-27 13:00:00,24.39,24.41,24.38,24.4,196400.0,19.3831,19.399,19.3751,19.391,196400.0
2007-03-27 13:30:00,24.4,24.41,24.39,24.4,204200.0,19.391,19.399,19.3831,19.391,204200.0
2007-03-27 14:00:00,24.4,24.4,24.36,24.39,123400.0,19.391,19.391,19.3592,19.3831,123400.0
2007-03-27 14:30:00,24.39,24.42,24.36,24.4,160200.0,19.3831,19.4069,19.3592,19.391,160200.0
2007-03-27 15:00:00,24.4,24.4,24.39,24.4,235000.0,19.391,19.391,19.3831,19.391,235000.0
2007-03-27 15:30:00,24.4,24.4,24.32,24.33,177200.0,19.391,19.391,19.3274,19.3354,177200.0
2007-03-28 09:30:00,24.29,24.4,24.21,24.37,159000.0,19.3036,19.391,19.24,19.3672,159000.0
2007-03-28 10:00:00,24.38,24.38,24.28,24.3,170800.0,19.3751,19.3751,19.2956,19.3115,170800.0
2007-03-28 10:30:00,24.3,24.32,24.13,24.13,309600.0,19.3115,19.3274,19.1764,19.1764,309600.0
2007-03-28 11:00:00,24.13,24.16,24.08,24.09,192800.0,19.1764,19.2003,19.1367,19.1446,192800.0
2007-03-28 11:30:00,24.09,24.27,24.09,24.25,175200.0,19.1446,19.2877,19.1446,19.2718,175200.0
2007-03-28 12:00:00,24.25,24.41,24.24,24.39,318800.0,19.2718,19.399,19.2638,19.3831,318800.0
2007-03-28 12:30:00,24.39,24.43,24.38,24.42,224000.0,19.3831,19.4148,19.3751,19.4069,224000.0
2007-03-28 13:00:00,24.42,24.42,24.39,24.42,458000.0,19.4069,19.4069,19.3831,19.4069,458000.0
2007-03-28 13:30:00,24.42,24.43,24.34,24.37,203200.0,19.4069,19.4148,19.3433,19.3672,203200.0
2007-03-28 14:00:00,24.38,24.41,24.32,24.4,114600.0,19.3751,19.399,19.3274,19.391,114600.0
2007-03-28 14:30:00,24.4,24.4,24.37,24.4,148400.0,19.391,19.391,19.3672,19.391,148400.0
2007-03-28 15:00:00,24.4,24.42,24.39,24.39,267800.0,19.391,19.4069,19.3831,19.3831,267800.0
2007-03-28 15:30:00,24.39,24.41,24.36,24.38,173000.0,19.3831,19.399,19.3592,19.3751,173000.0
2007-03-29 09:30:00,24.48,24.48,24.18,24.38,259800.0,19.4546,19.4546,19.2162,19.3751,259800.0
2007-03-29 10:00:00,24.38,24.4,24.38,24.4,114000.0,19.3751,19.391,19.3751,19.391,114000.0
2007-03-29 10:30:00,24.4,24.41,24.3,24.36,194400.0,19.391,19.399,19.3115,19.3592,194400.0
2007-03-29 11:00:00,24.35,24.51,24.35,24.5,213400.0,19.3513,19.4784,19.3513,19.4705,213400.0
2007-03-29 11:30:00,24.5,24.51,24.39,24.41,174600.0,19.4705,19.4784,19.3831,19.399,174600.0
2007-03-29 12:00:00,24.41,24.46,24.39,24.41,95400.0,19.399,19.4387,19.3831,19.399,95400.0
2007-03-29 12:30:00,24.42,24.47,24.38,24.41,222800.0,19.4069,19.4466,19.3751,19.399,222800.0
2007-03-29 13:00:00,24.41,24.45,24.35,24.4,113000.0,19.399,19.4307,19.3513,19.391,113000.0
2007-03-29 13:30:00,24.4,24.42,24.38,24.38,96200.0,19.391,19.4069,19.3751,19.3751,96200.0
2007-03-29 14:00:00,24.38,24.39,24.35,24.37,125000.0,19.3751,19.3831,19.3513,19.3672,125000.0
2007-03-29 14:30:00,24.37,24.41,24.34,24.4,197600.0,19.3672,19.399,19.3433,19.391,197600.0
2007-03-29 15:00:00,24.4,24.42,24.36,24.41,492200.0,19.391,19.4069,19.3592,19.399,492200.0
2007-03-29 15:30:00,24.41,24.47,24.36,24.41,283000.0,19.399,19.4466,19.3592,19.399,283000.0
2007-03-30 09:30:00,24.37,24.52,24.35,24.51,91000.0,19.3672,19.4864,19.3513,19.4784,91000.0
2007-03-30 10:00:00,24.51,24.54,24.46,24.49,119000.0,19.4784,19.5023,19.4387,19.4625,119000.0
2007-03-30 10:30:00,24.5,24.5,24.4,24.41,110800.0,19.4705,19.4705,19.391,19.399,110800.0
2007-03-30 11:00:00,24.41,24.45,24.34,24.34,90000.0,19.399,19.4307,19.3433,19.3433,90000.0
2007-03-30 11:30:00,24.34,24.38,24.15,24.2,196600.0,19.3433,19.3751,19.1923,19.2321,196600.0
2007-03-30 12:00:00,24.21,24.22,24.15,24.17,100800.0,19.24,19.248,19.1923,19.2082,100800.0
2007-03-30 12:30:00,24.18,24.23,24.18,24.21,83600.0,19.2162,19.2559,19.2162,19.24,83600.0
2007-03-30 13:00:00,24.21,24.24,24.2,24.22,103000.0,19.24,19.2638,19.2321,19.248,103000.0
2007-03-30 13:30:00,24.23,24.27,24.22,24.24,86400.0,19.2559,19.2877,19.248,19.2638,86400.0
2007-03-30 14:00:00,24.25,24.37,24.25,24.36,120400.0,19.2718,19.3672,19.2718,19.3592,120400.0
2007-03-30 14:30:00,24.36,24.42,24.36,24.36,141000.0,19.3592,19.4069,19.3592,19.3592,141000.0
2007-03-30 15:00:00,24.36,24.42,24.36,24.41,137600.0,19.3592,19.4069,19.3592,19.399,137600.0
2007-03-30 15:30:00,24.41,24.44,24.38,24.43,260600.0,19.399,19.4228,19.3751,19.4148,260600.0
2007-04-02 09:30:00,24.52,24.58,24.5,24.54,116400.0,19.4864,19.5341,19.4705,19.5023,116400.0
2007-04-02 10:00:00,24.52,24.52,24.38,24.47,134400.0,19.4864,19.4864,19.3751,19.4466,134400.0
2007-04-02 10:30:00,24.47,24.6,24.46,24.6,84200.0,19.4466,19.5499,19.4387,19.5499,84200.0
2007-04-02 11:00:00,24.6,24.74,24.58,24.58,175800.0,19.5499,19.6612,19.5341,19.5341,175800.0
2007-04-02 11:30:00,24.58,24.59,24.55,24.59,84000.0,19.5341,19.542,19.5102,19.542,84000.0
2007-04-02 12:00:00,24.58,24.61,24.57,24.57,69000.0,19.5341,19.5579,19.5261,19.5261,69000.0
2007-04-02 12:30:00,24.57,24.61,24.56,24.57,63600.0,19.5261,19.5579,19.5182,19.5261,63600.0
2007-04-02 13:00:00,24.57,24.6,24.54,24.59,76800.0,19.5261,19.5499,19.5023,19.542,76800.0
2007-04-02 13:30:00,24.6,24.6,24.54,24.55,93000.0,19.5499,19.5499,19.5023,19.5102,93000.0
2007-04-02 14:00:00,24.55,24.58,24.53,24.58,123600.0,19.5102,19.5341,19.4943,19.5341,123600.0
2007-04-02 14:30:00,24.58,24.58,24.54,24.55,108400.0,19.5341,19.5341,19.5023,19.5102,108400.0
2007-04-02 15:00:00,24.55,24.59,24.55,24.58,189400.0,19.5102,19.542,19.5102,19.5341,189400.0
2007-04-02 15:30:00,24.59,24.59,24.49,24.55,201400.0,19.542,19.542,19.4625,19.5102,201400.0
2007-04-03 09:30:00,24.65,24.65,24.49,24.59,121800.0,19.5897,19.5897,19.4625,19.542,121800.0
2007-04-03 10:00:00,24.6,24.64,24.57,24.58,175600.0,19.5499,19.5817,19.5261,19.5341,175600.0
2007-04-03 10:30:00,24.58,24.63,24.58,24.61,157200.0,19.5341,19.5738,19.5341,19.5579,157200.0
2007-04-03 11:00:00,24.61,24.65,24.61,24.63,118400.0,19.5579,19.5897,19.5579,19.5738,118400.0
2007-04-03 11:30:00,24.63,24.67,24.62,24.65,138800.0,19.5738,19.6056,19.5658,19.5897,138800.0
2007-04-03 12:00:00,24.65,24.66,24.63,24.66,158400.0,19.5897,19.5976,19.5738,19.5976,158400.0
2007-04-03 12:30:00,24.66,24.66,24.63,24.63,356800.0,19.5976,19.5976,19.5738,19.5738,356800.0
2007-04-03 13:00:00,24.63,24.68,24.63,24.65,187400.0,19.5738,19.6135,19.5738,19.5897,187400.0
2007-04-03 13:30:00,24.65,24.65,24.64,24.64,133400.0,19.5897,19.5897,19.5817,19.5817,133400.0
2007-04-03 14:00:00,24.65,24.66,24.63,24.64,174200.0,19.5897,19.5976,19.5738,19.5817,174200.0
2007-04-03 14:30:00,24.64,24.65,24.63,24.64,217000.0,19.5817,19.5897,19.5738,19.5817,217000.0
2007-04-03 15:00:00,24.64,24.65,24.61,24.61,285600.0,19.5817,19.5897,19.5579,19.5579,285600.0
2007-04-03 15:30:00,24.62,24.66,24.61,24.65,384000.0,19.5658,19.5976,19.5579,19.5897,384000.0
2007-04-04 09:30:00,24.58,24.65,24.5,24.61,300200.0,19.5341,19.5897,19.4705,19.5579,300200.0
2007-04-04 10:00:00,24.61,24.61,24.5,24.51,130000.0,19.5579,19.5579,19.4705,19.4784,130000.0
2007-04-04 10:30:00,24.52,24.57,24.48,24.55,140400.0,19.4864,19.5261,19.4546,19.5102,140400.0
2007-04-04 11:00:00,24.55,24.6,24.53,24.59,76200.0,19.5102,19.5499,19.4943,19.542,76200.0
2007-04-04 11:30:00,24.59,24.65,24.59,24.65,54400.0,19.542,19.5897,19.542,19.5897,54400.0
2007-04-04 12:00:00,24.64,24.68,24.64,24.65,62200.0,19.5817,19.6135,19.5817,19.5897,62200.0
2007-04-04 12:30:00,24.65,24.65,24.64,24.64,43000.0,19.5897,19.5897,19.5817,19.5817,43000.0
2007-04-04 13:00:00,24.64,24.64,24.6,24.64,32400.0,19.5817,19.5817,19.5499,19.5817,32400.0
2007-04-04 13:30:00,24.64,24.65,24.6,24.63,49800.0,19.5817,19.5897,19.5499,19.5738,49800.0
2007-04-04 14:00:00,24.62,24.63,24.61,24.62,75600.0,19.5658,19.5738,19.5579,19.5658,75600.0
2007-04-04 14:30:00,24.62,24.63,24.61,24.61,75000.0,19.5658,19.5738,19.5579,19.5579,75000.0
2007-04-04 15:00:00,24.61,24.64,24.57,24.59,122600.0,19.5579,19.5817,19.5261,19.542,122600.0
2007-04-04 15:30:00,24.59,24.6,24.55,24.57,309200.0,19.542,19.5499,19.5102,19.5261,309200.0
2007-04-05 09:30:00,24.61,24.73,24.58,24.58,103000.0,19.5579,19.6533,19.5341,19.5341,103000.0
2007-04-05 10:00:00,24.58,24.64,24.58,24.63,52200.0,19.5341,19.5817,19.5341,19.5738,52200.0
2007-04-05 10:30:00,24.62,24.65,24.62,24.65,39400.0,19.5658,19.5897,19.5658,19.5897,39400.0
2007-04-05 11:00:00,24.65,24.66,24.64,24.65,42000.0,19.5897,19.5976,19.5817,19.5897,42000.0
2007-04-05 11:30:00,24.65,24.68,24.63,24.65,144200.0,19.5897,19.6135,19.5738,19.5897,144200.0
2007-04-05 12:00:00,24.65,24.7,24.65,24.7,56600.0,19.5897,19.6294,19.5897,19.6294,56600.0
2007-04-05 12:30:00,24.7,24.71,24.68,24.7,121800.0,19.6294,19.6374,19.6135,19.6294,121800.0
2007-04-05 13:00:00,24.7,24.73,24.68,24.69,133600.0,19.6294,19.6533,19.6135,19.6215,133600.0
2007-04-05 13:30:00,24.7,24.7,24.68,24.7,60800.0,19.6294,19.6294,19.6135,19.6294,60800.0
2007-04-05 14:00:00,24.7,24.7,24.67,24.7,100600.0,19.6294,19.6294,19.6056,19.6294,100600.0
2007-04-05 14:30:00,24.7,24.7,24.67,24.67,105600.0,19.6294,19.6294,19.6056,19.6056,105600.0
2007-04-05 15:00:00,24.67,24.68,24.64,24.65,89400.0,19.6056,19.6135,19.5817,19.5897,89400.0
2007-04-05 15:30:00,24.64,24.65,24.63,24.65,406600.0,19.5817,19.5897,19.5738,19.5897,406600.0
2007-04-09 09:30:00,24.67,24.75,24.61,24.68,102400.0,19.6056,19.6692,19.5579,19.6135,102400.0
2007-04-09 10:00:00,24.68,24.68,24.65,24.65,43800.0,19.6135,19.6135,19.5897,19.5897,43800.0
2007-04-09 10:30:00,24.66,24.66,24.61,24.62,65800.0,19.5976,19.5976,19.5579,19.5658,65800.0
2007-04-09 11:00:00,24.63,24.65,24.61,24.65,39600.0,19.5738,19.5897,19.5579,19.5897,39600.0
2007-04-09 11:30:00,24.66,24.67,24.63,24.67,399800.0,19.5976,19.6056,19.5738,19.6056,399800.0
2007-04-09 12:00:00,24.67,24.7,24.65,24.67,92400.0,19.6056,19.6294,19.5897,19.6056,92400.0
2007-04-09 12:30:00,24.68,24.72,24.66,24.71,75000.0,19.6135,19.6453,19.5976,19.6374,75000.0
2007-04-09 13:00:00,24.7,24.71,24.68,24.68,51000.0,19.6294,19.6374,19.6135,19.6135,51000.0
2007-04-09 13:30:00,24.68,24.69,24.66,24.66,47000.0,19.6135,19.6215,19.5976,19.5976,47000.0
2007-04-09 14:00:00,24.66,24.67,24.64,24.64,61800.0,19.5976,19.6056,19.5817,19.5817,61800.0
2007-04-09 14:30:00,24.64,24.65,24.64,24.65,136000.0,19.5817,19.5897,19.5817,19.5897,136000.0
2007-04-09 15:00:00,24.65,24.65,24.63,24.65,186600.0,19.5897,19.5897,19.5738,19.5897,186600.0
2007-04-09 15:30:00,24.65,24.66,24.61,24.61,217400.0,19.5897,19.5976,19.5579,19.5579,217400.0
2007-04-10 09:30:00,24.7,24.7,24.56,24.6,87400.0,19.6294,19.6294,19.5182,19.5499,87400.0
2007-04-10 10:00:00,24.6,24.68,24.57,24.67,125200.0,19.5499,19.6135,19.5261,19.6056,125200.0
2007-04-10 10:30:00,24.67,24.68,24.62,24.64,86800.0,19.6056,19.6135,19.5658,19.5817,86800.0
2007-04-10 11:00:00,24.64,24.72,24.64,24.68,70200.0,19.5817,19.6453,19.5817,19.6135,70200.0
2007-04-10 11:30:00,24.68,24.7,24.63,24.64,59600.0,19.6135,19.6294,19.5738,19.5817,59600.0
2007-04-10 12:00:00,24.64,24.64,24.58,24.59,70600.0,19.5817,19.5817,19.5341,19.542,70600.0
2007-04-10 12:30:00,24.59,24.61,24.59,24.6,61400.0,19.542,19.5579,19.542,19.5499,61400.0
2007-04-10 13:00:00,24.6,24.6,24.59,24.6,71800.0,19.5499,19.5499,19.542,19.5499,71800.0
2007-04-10 13:30:00,24.59,24.6,24.57,24.6,97000.0,19.542,19.5499,19.5261,19.5499,97000.0
2007-04-10 14:00:00,24.6,24.61,24.59,24.61,69800.0,19.5499,19.5579,19.542,19.5579,69800.0
2007-04-10 14:30:00,24.61,24.64,24.59,24.61,84800.0,19.5579,19.5817,19.542,19.5579,84800.0
2007-04-10 15:00:00,24.63,24.68,24.62,24.68,105600.0,19.5738,19.6135,19.5658,19.6135,105600.0
2007-04-10 15:30:00,24.68,24.73,24.64,24.68,223800.0,19.6135,19.6533,19.5817,19.6135,223800.0
2007-04-11 09:30:00,24.58,24.64,24.46,24.5,132000.0,19.5341,19.5817,19.4387,19.4705,132000.0
2007-04-11 10:00:00,24.5,24.59,24.5,24.59,61000.0,19.4705,19.542,19.4705,19.542,61000.0
2007-04-11 10:30:00,24.59,24.59,24.5,24.5,81400.0,19.542,19.542,19.4705,19.4705,81400.0
2007-04-11 11:00:00,24.5,24.5,24.43,24.46,60000.0,19.4705,19.4705,19.4148,19.4387,60000.0
2007-04-11 11:30:00,24.46,24.55,24.45,24.55,84000.0,19.4387,19.5102,19.4307,19.5102,84000.0
2007-04-11 12:00:00,24.56,24.62,24.55,24.62,120000.0,19.5182,19.5658,19.5102,19.5658,120000.0
2007-04-11 12:30:00,24.62,24.66,24.62,24.66,117800.0,19.5658,19.5976,19.5658,19.5976,117800.0
2007-04-11 13:00:00,24.66,24.74,24.65,24.73,105600.0,19.5976,19.6612,19.5897,19.6533,105600.0
2007-04-11 13:30:00,24.73,24.76,24.73,24.75,140400.0,19.6533,19.6771,19.6533,19.6692,140400.0
2007-04-11 14:00:00,24.75,24.75,24.58,24.61,441000.0,19.6692,19.6692,19.5341,19.5579,441000.0
2007-04-11 14:30:00,24.61,24.61,24.52,24.6,195200.0,19.5579,19.5579,19.4864,19.5499,195200.0
2007-04-11 15:00:00,24.6,24.64,24.57,24.6,138600.0,19.5499,19.5817,19.5261,19.5499,138600.0
2007-04-11 15:30:00,24.6,24.61,24.5,24.56,294200.0,19.5499,19.5579,19.4705,19.5182,294200.0
2007-04-12 09:30:00,24.68,24.7,24.56,24.61,212200.0,19.6135,19.6294,19.5182,19.5579,212200.0
2007-04-12 10:00:00,24.61,24.65,24.58,24.65,83400.0,19.5579,19.5897,19.5341,19.5897,83400.0
2007-04-12 10:30:00,24.65,24.82,24.61,24.82,124200.0,19.5897,19.7248,19.5579,19.7248,124200.0
2007-04-12 11:00:00,24.82,24.84,24.73,24.73,156800.0,19.7248,19.7407,19.6533,19.6533,156800.0
2007-04-12 11:30:00,24.73,24.75,24.67,24.68,79000.0,19.6533,19.6692,19.6056,19.6135,79000.0
2007-04-12 12:00:00,24.68,24.75,24.68,24.73,92800.0,19.6135,19.6692,19.6135,19.6533,92800.0
2007-04-12 12:30:00,24.73,24.73,24.68,24.71,51200.0,19.6533,19.6533,19.6135,19.6374,51200.0
2007-04-12 13:00:00,24.71,24.77,24.7,24.76,129600.0,19.6374,19.685,19.6294,19.6771,129600.0
2007-04-12 13:30:00,24.76,24.79,24.74,24.75,229200.0,19.6771,19.7009,19.6612,19.6692,229200.0
2007-04-12 14:00:00,24.75,24.77,24.73,24.74,364600.0,19.6692,19.685,19.6533,19.6612,364600.0
2007-04-12 14:30:00,24.74,24.79,24.74,24.75,126600.0,19.6612,19.7009,19.6612,19.6692,126600.0
2007-04-12 15:00:00,24.76,24.78,24.75,24.77,249800.0,19.6771,19.693,19.6692,19.685,249800.0
2007-04-12 15:30:00,24.76,24.8,24.73,24.78,305800.0,19.6771,19.7089,19.6533,19.693,305800.0
2007-04-13 09:30:00,24.81,24.98,24.81,24.87,98200.0,19.7168,19.8519,19.7168,19.7645,98200.0
2007-04-13 10:00:00,24.88,24.9,24.84,24.9,185600.0,19.7725,19.7884,19.7407,19.7884,185600.0
2007-04-13 10:30:00,24.9,24.98,24.85,24.96,89800.0,19.7884,19.8519,19.7486,19.836,89800.0
2007-04-13 11:00:00,24.96,25.0,24.94,24.97,80400.0,19.836,19.8678,19.8201,19.844,80400.0
2007-04-13 11:30:00,24.98,25.0,24.88,24.88,125600.0,19.8519,19.8678,19.7725,19.7725,125600.0
2007-04-13 12:00:00,24.88,24.93,24.82,24.85,136400.0,19.7725,19.8122,19.7248,19.7486,136400.0
2007-04-13 12:30:00,24.85,24.86,24.68,24.76,270200.0,19.7486,19.7566,19.6135,19.6771,270200.0
2007-04-13 13:00:00,24.76,24.88,24.75,24.88,40400.0,19.6771,19.7725,19.6692,19.7725,40400.0
2007-04-13 13:30:00,24.88,24.94,24.86,24.93,57200.0,19.7725,19.8201,19.7566,19.8122,57200.0
2007-04-13 14:00:00,24.93,24.97,24.92,24.96,152800.0,19.8122,19.844,19.8043,19.836,152800.0
2007-04-13 14:30:00,24.97,24.99,24.92,24.98,65600.0,19.844,19.8599,19.8043,19.8519,65600.0
2007-04-13 15:00:00,24.99,24.99,24.93,24.97,117800.0,19.8599,19.8599,19.8122,19.844,117800.0
2007-04-13 15:30:00,24.97,24.97,24.87,24.93,210000.0,19.844,19.844,19.7645,19.8122,210000.0
2007-04-16 09:30:00,24.78,24.93,24.78,24.83,101000.0,19.693,19.8122,19.693,19.7327,101000.0
2007-04-16 10:00:00,24.83,24.84,24.73,24.75,117600.0,19.7327,19.7407,19.6533,19.6692,117600.0
2007-04-16 10:30:00,24.75,24.84,24.75,24.83,87000.0,19.6692,19.7407,19.6692,19.7327,87000.0
2007-04-16 11:00:00,24.83,24.87,24.82,24.84,121400.0,19.7327,19.7645,19.7248,19.7407,121400.0
2007-04-16 11:30:00,24.84,24.96,24.84,24.95,94800.0,19.7407,19.836,19.7407,19.8281,94800.0
2007-04-16 12:00:00,24.95,24.96,24.92,24.96,56000.0,19.8281,19.836,19.8043,19.836,56000.0
2007-04-16 12:30:00,24.96,24.98,24.95,24.95,70600.0,19.836,19.8519,19.8281,19.8281,70600.0
2007-04-16 13:00:00,24.95,25.0,24.95,25.0,99600.0,19.8281,19.8678,19.8281,19.8678,99600.0
2007-04-16 13:30:00,25.0,25.07,25.0,25.04,198000.0,19.8678,19.9235,19.8678,19.8996,198000.0
2007-04-16 14:00:00,25.05,25.08,25.0,25.07,94400.0,19.9076,19.9314,19.8678,19.9235,94400.0
2007-04-16 14:30:00,25.07,25.13,25.05,25.07,119600.0,19.9235,19.9711,19.9076,19.9235,119600.0
2007-04-16 15:00:00,25.07,25.11,25.06,25.08,127600.0,19.9235,19.9552,19.9155,19.9314,127600.0
2007-04-16 15:30:00,25.08,25.16,25.07,25.12,318600.0,19.9314,19.995,19.9235,19.9632,318600.0
2007-04-17 09:30:00,25.13,25.22,25.03,25.11,221800.0,19.9711,20.0427,19.8917,19.9552,221800.0
2007-04-17 10:00:00,25.11,25.16,25.11,25.12,67000.0,19.9552,19.995,19.9552,19.9632,67000.0
2007-04-17 10:30:00,25.12,25.13,25.07,25.07,83200.0,19.9632,19.9711,19.9235,19.9235,83200.0
2007-04-17 11:00:00,25.07,25.08,24.96,24.99,106600.0,19.9235,19.9314,19.836,19.8599,106600.0
2007-04-17 11:30:00,24.99,25.15,24.98,25.11,64200.0,19.8599,19.987,19.8519,19.9552,64200.0
2007-04-17 12:00:00,25.11,25.14,25.1,25.11,136800.0,19.9552,19.9791,19.9473,19.9552,136800.0
2007-04-17 12:30:00,25.12,25.14,25.11,25.13,86400.0,19.9632,19.9791,19.9552,19.9711,86400.0
2007-04-17 13:00:00,25.12,25.18,25.11,25.18,103200.0,19.9632,20.0109,19.9552,20.0109,103200.0
2007-04-17 13:30:00,25.18,25.26,25.1,25.25,165000.0,20.0109,20.0745,19.9473,20.0665,165000.0
2007-04-17 14:00:00,25.25,25.27,25.23,25.25,84200.0,20.0665,20.0824,20.0506,20.0665,84200.0
2007-04-17 14:30:00,25.25,25.31,25.21,25.3,234800.0,20.0665,20.1142,20.0347,20.1062,234800.0
2007-04-17 15:00:00,25.3,25.3,25.17,25.17,164000.0,20.1062,20.1062,20.0029,20.0029,164000.0
2007-04-17 15:30:00,25.17,25.25,25.17,25.22,211600.0,20.0029,20.0665,20.0029,20.0427,211600.0
2007-04-18 09:30:00,25.18,25.35,25.08,25.23,95600.0,20.0109,20.146,19.9314,20.0506,95600.0
2007-04-18 10:00:00,25.23,25.24,25.14,25.2,75600.0,20.0506,20.0586,19.9791,20.0268,75600.0
2007-04-18 10:30:00,25.2,25.25,25.15,25.24,138000.0,20.0268,20.0665,19.987,20.0586,138000.0
2007-04-18 11:00:00,25.24,25.34,25.24,25.3,134400.0,20.0586,20.138,20.0586,20.1062,134400.0
2007-04-18 11:30:00,25.29,25.33,25.28,25.31,118400.0,20.0983,20.1301,20.0904,20.1142,118400.0
2007-04-18 12:00:00,25.31,25.31,25.27,25.28,48200.0,20.1142,20.1142,20.0824,20.0904,48200.0
2007-04-18 12:30:00,25.28,25.28,25.13,25.14,93800.0,20.0904,20.0904,19.9711,19.9791,93800.0
2007-04-18 13:00:00,25.14,25.18,25.14,25.17,73400.0,19.9791,20.0109,19.9791,20.0029,73400.0
2007-04-18 13:30:00,25.18,25.19,25.16,25.19,74400.0,20.0109,20.0188,19.995,20.0188,74400.0
2007-04-18 14:00:00,25.2,25.21,25.16,25.17,75000.0,20.0268,20.0347,19.995,20.0029,75000.0
2007-04-18 14:30:00,25.17,25.17,25.09,25.13,148200.0,20.0029,20.0029,19.9394,19.9711,148200.0
2007-04-18 15:00:00,25.13,25.14,25.1,25.11,167200.0,19.9711,19.9791,19.9473,19.9552,167200.0
2007-04-18 15:30:00,25.11,25.11,25.05,25.06,213600.0,19.9552,19.9552,19.9076,19.9155,213600.0
2007-04-19 09:30:00,25.0,25.18,24.96,25.18,87000.0,19.8678,20.0109,19.836,20.0109,87000.0
2007-04-19 10:00:00,25.18,25.21,25.11,25.15,85600.0,20.0109,20.0347,19.9552,19.987,85600.0
2007-04-19 10:30:00,25.15,25.17,25.11,25.17,75200.0,19.987,20.0029,19.9552,20.0029,75200.0
2007-04-19 11:00:00,25.17,25.17,25.14,25.14,68800.0,20.0029,20.0029,19.9791,19.9791,68800.0
2007-04-19 11:30:00,25.14,25.17,25.14,25.15,61000.0,19.9791,20.0029,19.9791,19.987,61000.0
2007-04-19 12:00:00,25.15,25.17,25.13,25.17,56400.0,19.987,20.0029,19.9711,20.0029,56400.0
2007-04-19 12:30:00,25.17,25.18,25.13,25.15,63800.0,20.0029,20.0109,19.9711,19.987,63800.0
2007-04-19 13:00:00,25.15,25.16,25.1,25.13,54800.0,19.987,19.995,19.9473,19.9711,54800.0
2007-04-19 13:30:00,25.13,25.13,25.11,25.13,62000.0,19.9711,19.9711,19.9552,19.9711,62000.0
2007-04-19 14:00:00,25.12,25.13,25.1,25.12,54000.0,19.9632,19.9711,19.9473,19.9632,54000.0
2007-04-19 14:30:00,25.12,25.13,25.11,25.11,55000.0,19.9632,19.9711,19.9552,19.9552,55000.0
2007-04-19 15:00:00,25.11,25.13,25.1,25.12,82000.0,19.9552,19.9711,19.9473,19.9632,82000.0
2007-04-19 15:30:00,25.12,25.13,25.03,25.06,242400.0,19.9632,19.9711,19.8917,19.9155,242400.0
2007-04-20 09:30:00,25.22,25.25,25.04,25.25,313800.0,20.0427,20.0665,19.8996,20.0665,313800.0
2007-04-20 10:00:00,25.25,25.36,25.23,25.3,134200.0,20.0665,20.1539,20.0506,20.1062,134200.0
2007-04-20 10:30:00,25.31,25.31,25.23,25.25,96000.0,20.1142,20.1142,20.0506,20.0665,96000.0
2007-04-20 11:00:00,25.26,25.31,25.26,25.3,77600.0,20.0745,20.1142,20.0745,20.1062,77600.0
2007-04-20 11:30:00,25.29,25.34,25.28,25.33,78800.0,20.0983,20.138,20.0904,20.1301,78800.0
2007-04-20 12:00:00,25.34,25.36,25.33,25.36,55200.0,20.138,20.1539,20.1301,20.1539,55200.0
2007-04-20 12:30:00,25.36,25.42,25.32,25.39,109600.0,20.1539,20.2016,20.1221,20.1778,109600.0
2007-04-20 13:00:00,25.39,25.43,25.36,25.43,75200.0,20.1778,20.2096,20.1539,20.2096,75200.0
2007-04-20 13:30:00,25.43,25.43,25.38,25.43,64600.0,20.2096,20.2096,20.1698,20.2096,64600.0
2007-04-20 14:00:00,25.41,25.48,25.41,25.47,85800.0,20.1937,20.2493,20.1937,20.2413,85800.0
2007-04-20 14:30:00,25.46,25.48,25.39,25.41,118600.0,20.2334,20.2493,20.1778,20.1937,118600.0
2007-04-20 15:00:00,25.41,25.43,25.29,25.38,137800.0,20.1937,20.2096,20.0983,20.1698,137800.0
2007-04-20 15:30:00,25.38,25.4,25.33,25.38,240000.0,20.1698,20.1857,20.1301,20.1698,240000.0
2007-04-23 09:30:00,25.33,25.5,25.33,25.5,153600.0,20.1301,20.2652,20.1301,20.2652,153600.0
2007-04-23 10:00:00,25.5,25.61,25.44,25.6,119200.0,20.2652,20.3526,20.2175,20.3447,119200.0
2007-04-23 10:30:00,25.6,25.6,25.48,25.49,142000.0,20.3447,20.3447,20.2493,20.2572,142000.0
2007-04-23 11:00:00,25.49,25.53,25.43,25.5,367000.0,20.2572,20.289,20.2096,20.2652,367000.0
2007-04-23 11:30:00,25.5,25.51,25.47,25.51,102600.0,20.2652,20.2731,20.2413,20.2731,102600.0
2007-04-23 12:00:00,25.52,25.54,25.47,25.49,66800.0,20.2811,20.297,20.2413,20.2572,66800.0
2007-04-23 12:30:00,25.49,25.55,25.49,25.55,53600.0,20.2572,20.3049,20.2572,20.3049,53600.0
2007-04-23 13:00:00,25.55,25.58,25.43,25.52,161000.0,20.3049,20.3288,20.2096,20.2811,161000.0
2007-04-23 13:30:00,25.52,25.57,25.5,25.55,62400.0,20.2811,20.3208,20.2652,20.3049,62400.0
2007-04-23 14:00:00,25.54,25.58,25.45,25.53,156400.0,20.297,20.3288,20.2255,20.289,156400.0
2007-04-23 14:30:00,25.53,25.61,25.53,25.61,94400.0,20.289,20.3526,20.289,20.3526,94400.0
2007-04-23 15:00:00,25.61,25.62,25.56,25.58,147400.0,20.3526,20.3606,20.3129,20.3288,147400.0
2007-04-23 15:30:00,25.58,25.6,25.49,25.56,226200.0,20.3288,20.3447,20.2572,20.3129,226200.0
2007-04-24 09:30:00,25.57,25.63,25.41,25.45,90200.0,20.3208,20.3685,20.1937,20.2255,90200.0
2007-04-24 10:00:00,25.43,25.43,25.25,25.3,140600.0,20.2096,20.2096,20.0665,20.1062,140600.0
2007-04-24 10:30:00,25.29,25.4,25.27,25.35,120200.0,20.0983,20.1857,20.0824,20.146,120200.0
2007-04-24 11:00:00,25.37,25.41,25.29,25.34,108600.0,20.1619,20.1937,20.0983,20.138,108600.0
2007-04-24 11:30:00,25.34,25.4,25.33,25.37,69600.0,20.138,20.1857,20.1301,20.1619,69600.0
2007-04-24 12:00:00,25.37,25.39,25.34,25.39,87000.0,20.1619,20.1778,20.138,20.1778,87000.0
2007-04-24 12:30:00,25.39,25.4,25.32,25.33,85000.0,20.1778,20.1857,20.1221,20.1301,85000.0
2007-04-24 13:00:00,25.32,25.36,25.32,25.35,86400.0,20.1221,20.1539,20.1221,20.146,86400.0
2007-04-24 13:30:00,25.35,25.42,25.35,25.36,72600.0,20.146,20.2016,20.146,20.1539,72600.0
2007-04-24 14:00:00,25.37,25.49,25.36,25.48,126200.0,20.1619,20.2572,20.1539,20.2493,126200.0
2007-04-24 14:30:00,25.48,25.52,25.47,25.52,133400.0,20.2493,20.2811,20.2413,20.2811,133400.0
2007-04-24 15:00:00,25.52,25.52,25.46,25.49,191600.0,20.2811,20.2811,20.2334,20.2572,191600.0
2007-04-24 15:30:00,25.48,25.49,25.41,25.45,189200.0,20.2493,20.2572,20.1937,20.2255,189200.0
2007-04-25 09:30:00,25.49,25.81,25.49,25.79,289600.0,20.2572,20.5115,20.2572,20.4957,289600.0
2007-04-25 10:00:00,25.78,25.78,25.6,25.61,395800.0,20.4877,20.4877,20.3447,20.3526,395800.0
2007-04-25 10:30:00,25.6,25.68,25.55,25.68,166600.0,20.3447,20.4082,20.3049,20.4082,166600.0
2007-04-25 11:00:00,25.68,25.74,25.68,25.73,151400.0,20.4082,20.4559,20.4082,20.448,151400.0
2007-04-25 11:30:00,25.73,25.86,25.73,25.86,133600.0,20.448,20.5513,20.448,20.5513,133600.0
2007-04-25 12:00:00,25.86,25.86,25.75,25.75,78000.0,20.5513,20.5513,20.4639,20.4639,78000.0
2007-04-25 12:30:00,25.75,25.79,25.71,25.74,94200.0,20.4639,20.4957,20.4321,20.4559,94200.0
2007-04-25 13:00:00,25.74,25.75,25.71,25.73,88800.0,20.4559,20.4639,20.4321,20.448,88800.0
2007-04-25 13:30:00,25.73,25.75,25.72,25.74,76800.0,20.448,20.4639,20.44,20.4559,76800.0
2007-04-25 14:00:00,25.74,25.75,25.72,25.75,97800.0,20.4559,20.4639,20.44,20.4639,97800.0
2007-04-25 14:30:00,25.75,25.76,25.75,25.76,87800.0,20.4639,20.4718,20.4639,20.4718,87800.0
2007-04-25 15:00:00,25.76,25.78,25.75,25.75,232200.0,20.4718,20.4877,20.4639,20.4639,232200.0
2007-04-25 15:30:00,25.75,25.77,25.7,25.71,249600.0,20.4639,20.4798,20.4241,20.4321,249600.0
2007-04-26 09:30:00,26.16,26.16,25.7,25.74,186800.0,20.7897,20.7897,20.4241,20.4559,186800.0
2007-04-26 10:00:00,25.74,25.75,25.68,25.74,129000.0,20.4559,20.4639,20.4082,20.4559,129000.0
2007-04-26 10:30:00,25.75,25.8,25.75,25.79,69000.0,20.4639,20.5036,20.4639,20.4957,69000.0
2007-04-26 11:00:00,25.8,25.8,25.7,25.7,74600.0,20.5036,20.5036,20.4241,20.4241,74600.0
2007-04-26 11:30:00,25.7,25.7,25.62,25.63,85200.0,20.4241,20.4241,20.3606,20.3685,85200.0
2007-04-26 12:00:00,25.63,25.66,25.63,25.64,44400.0,20.3685,20.3923,20.3685,20.3764,44400.0
2007-04-26 12:30:00,25.64,25.66,25.6,25.6,52600.0,20.3764,20.3923,20.3447,20.3447,52600.0
2007-04-26 13:00:00,25.61,25.61,25.54,25.54,72000.0,20.3526,20.3526,20.297,20.297,72000.0
2007-04-26 13:30:00,25.54,25.54,25.47,25.53,106000.0,20.297,20.297,20.2413,20.289,106000.0
2007-04-26 14:00:00,25.52,25.56,25.48,25.54,90800.0,20.2811,20.3129,20.2493,20.297,90800.0
2007-04-26 14:30:00,25.54,25.64,25.51,25.55,101400.0,20.297,20.3764,20.2731,20.3049,101400.0
2007-04-26 15:00:00,25.56,25.61,25.53,25.54,117800.0,20.3129,20.3526,20.289,20.297,117800.0
2007-04-26 15:30:00,25.54,25.58,25.47,25.52,265400.0,20.297,20.3288,20.2413,20.2811,265400.0
2007-04-27 09:30:00,25.08,25.63,25.08,25.53,95600.0,19.9314,20.3685,19.9314,20.289,95600.0
2007-04-27 10:00:00,25.51,25.52,25.43,25.46,70000.0,20.2731,20.2811,20.2096,20.2334,70000.0
2007-04-27 10:30:00,25.48,25.48,25.41,25.42,95400.0,20.2493,20.2493,20.1937,20.2016,95400.0
2007-04-27 11:00:00,25.42,25.43,25.39,25.41,158400.0,20.2016,20.2096,20.1778,20.1937,158400.0
2007-04-27 11:30:00,25.41,25.42,25.36,25.39,125200.0,20.1937,20.2016,20.1539,20.1778,125200.0
2007-04-27 12:00:00,25.39,25.42,25.36,25.39,96200.0,20.1778,20.2016,20.1539,20.1778,96200.0
2007-04-27 12:30:00,25.4,25.45,25.37,25.45,46000.0,20.1857,20.2255,20.1619,20.2255,46000.0
2007-04-27 13:00:00,25.45,25.47,25.43,25.45,51800.0,20.2255,20.2413,20.2096,20.2255,51800.0
2007-04-27 13:30:00,25.46,25.49,25.43,25.46,91600.0,20.2334,20.2572,20.2096,20.2334,91600.0
2007-04-27 14:00:00,25.46,25.47,25.41,25.46,106800.0,20.2334,20.2413,20.1937,20.2334,106800.0
2007-04-27 14:30:00,25.46,25.47,25.43,25.46,76600.0,20.2334,20.2413,20.2096,20.2334,76600.0
2007-04-27 15:00:00,25.46,25.47,25.43,25.46,65000.0,20.2334,20.2413,20.2096,20.2334,65000.0
2007-04-27 15:30:00,25.46,25.48,25.43,25.48,188800.0,20.2334,20.2493,20.2096,20.2493,188800.0
2007-04-30 09:30:00,25.46,25.59,25.45,25.59,191400.0,20.2334,20.3367,20.2255,20.3367,191400.0
2007-04-30 10:00:00,25.58,25.73,25.58,25.72,141600.0,20.3288,20.448,20.3288,20.44,141600.0
2007-04-30 10:30:00,25.72,25.77,25.7,25.75,134800.0,20.44,20.4798,20.4241,20.4639,134800.0
2007-04-30 11:00:00,25.75,25.75,25.72,25.74,96800.0,20.4639,20.4639,20.44,20.4559,96800.0
2007-04-30 11:30:00,25.74,25.77,25.71,25.77,91200.0,20.4559,20.4798,20.4321,20.4798,91200.0
2007-04-30 12:00:00,25.77,25.77,25.73,25.77,111800.0,20.4798,20.4798,20.448,20.4798,111800.0
2007-04-30 12:30:00,25.78,25.88,25.78,25.86,109800.0,20.4877,20.5672,20.4877,20.5513,109800.0
2007-04-30 13:00:00,25.86,25.93,25.85,25.86,120400.0,20.5513,20.6069,20.5433,20.5513,120400.0
2007-04-30 13:30:00,25.86,25.86,25.82,25.82,98200.0,20.5513,20.5513,20.5195,20.5195,98200.0
2007-04-30 14:00:00,25.82,25.88,25.79,25.81,119800.0,20.5195,20.5672,20.4957,20.5115,119800.0
2007-04-30 14:30:00,25.8,25.83,25.73,25.75,150400.0,20.5036,20.5274,20.448,20.4639,150400.0
2007-04-30 15:00:00,25.75,25.78,25.73,25.73,215800.0,20.4639,20.4877,20.448,20.448,215800.0
2007-04-30 15:30:00,25.74,25.77,25.7,25.7,302800.0,20.4559,20.4798,20.4241,20.4241,302800.0
2007-05-01 09:30:00,25.72,25.75,25.46,25.5,275200.0,20.44,20.4639,20.2334,20.2652,275200.0
2007-05-01 10:00:00,25.51,25.53,25.26,25.32,268800.0,20.2731,20.289,20.0745,20.1221,268800.0
2007-05-01 10:30:00,25.32,25.43,25.32,25.4,148800.0,20.1221,20.2096,20.1221,20.1857,148800.0
2007-05-01 11:00:00,25.4,25.46,25.33,25.38,154000.0,20.1857,20.2334,20.1301,20.1698,154000.0
2007-05-01 11:30:00,25.38,25.46,25.38,25.43,296000.0,20.1698,20.2334,20.1698,20.2096,296000.0
2007-05-01 12:00:00,25.43,25.53,25.43,25.52,197600.0,20.2096,20.289,20.2096,20.2811,197600.0
2007-05-01 12:30:00,25.51,25.53,25.46,25.46,142600.0,20.2731,20.289,20.2334,20.2334,142600.0
2007-05-01 13:00:00,25.46,25.48,25.45,25.48,136400.0,20.2334,20.2493,20.2255,20.2493,136400.0
2007-05-01 13:30:00,25.48,25.5,25.45,25.47,239600.0,20.2493,20.2652,20.2255,20.2413,239600.0
2007-05-01 14:00:00,25.47,25.49,25.45,25.45,249200.0,20.2413,20.2572,20.2255,20.2255,249200.0
2007-05-01 14:30:00,25.45,25.5,25.44,25.46,222800.0,20.2255,20.2652,20.2175,20.2334,222800.0
2007-05-01 15:00:00,25.46,25.47,25.41,25.42,251200.0,20.2334,20.2413,20.1937,20.2016,251200.0
2007-05-01 15:30:00,25.42,25.44,25.38,25.41,606200.0,20.2016,20.2175,20.1698,20.1937,606200.0
2007-05-02 09:30:00,25.71,25.71,25.3,25.45,349600.0,20.4321,20.4321,20.1062,20.2255,349600.0
2007-05-02 10:00:00,25.45,25.5,25.43,25.47,329800.0,20.2255,20.2652,20.2096,20.2413,329800.0
2007-05-02 10:30:00,25.46,25.52,25.46,25.48,348800.0,20.2334,20.2811,20.2334,20.2493,348800.0
2007-05-02 11:00:00,25.48,25.49,25.44,25.47,198200.0,20.2493,20.2572,20.2175,20.2413,198200.0
2007-05-02 11:30:00,25.47,25.52,25.47,25.5,348400.0,20.2413,20.2811,20.2413,20.2652,348400.0
2007-05-02 12:00:00,25.5,25.51,25.49,25.49,244000.0,20.2652,20.2731,20.2572,20.2572,244000.0
2007-05-02 12:30:00,25.5,25.5,25.47,25.49,300800.0,20.2652,20.2652,20.2413,20.2572,300800.0
2007-05-02 13:00:00,25.49,25.5,25.45,25.46,316400.0,20.2572,20.2652,20.2255,20.2334,316400.0
2007-05-02 13:30:00,25.45,25.5,25.45,25.48,995400.0,20.2255,20.2652,20.2255,20.2493,995400.0
2007-05-02 14:00:00,25.48,25.6,25.46,25.53,3816000.0,20.2493,20.3447,20.2334,20.289,3816000.0
2007-05-02 14:30:00,25.53,25.58,25.5,25.56,674200.0,20.289,20.3288,20.2652,20.3129,674200.0
2007-05-02 15:00:00,25.57,25.61,25.48,25.51,912600.0,20.3208,20.3526,20.2493,20.2731,912600.0
2007-05-02 15:30:00,25.53,25.55,25.48,25.5,688200.0,20.289,20.3049,20.2493,20.2652,688200.0
2007-05-03 09:30:00,23.92,24.3,23.05,23.33,1972200.0,19.0095,19.3115,18.3181,18.5407,1972200.0
2007-05-03 10:00:00,23.33,23.48,23.21,23.46,1153400.0,18.5407,18.6599,18.4453,18.644,1153400.0
2007-05-03 10:30:00,23.47,23.6,23.47,23.5,1015200.0,18.6519,18.7552,18.6519,18.6758,1015200.0
2007-05-03 11:00:00,23.5,23.53,23.24,23.25,947000.0,18.6758,18.6996,18.4691,18.4771,947000.0
2007-05-03 11:30:00,23.24,23.32,23.19,23.25,378600.0,18.4691,18.5327,18.4294,18.4771,378600.0
2007-05-03 12:00:00,23.25,23.25,22.95,22.97,618000.0,18.4771,18.4771,18.2387,18.2546,618000.0
2007-05-03 12:30:00,22.96,22.98,22.87,22.92,619400.0,18.2466,18.2625,18.1751,18.2148,619400.0
2007-05-03 13:00:00,22.93,23.1,22.93,22.99,1042800.0,18.2228,18.3579,18.2228,18.2705,1042800.0
2007-05-03 13:30:00,22.98,23.25,22.97,23.19,1497000.0,18.2625,18.4771,18.2546,18.4294,1497000.0
2007-05-03 14:00:00,23.18,23.5,23.18,23.43,1106600.0,18.4215,18.6758,18.4215,18.6201,1106600.0
2007-05-03 14:30:00,23.43,23.56,23.39,23.55,886200.0,18.6201,18.7234,18.5883,18.7155,886200.0
2007-05-03 15:00:00,23.55,23.57,23.46,23.5,567400.0,18.7155,18.7314,18.644,18.6758,567400.0
2007-05-03 15:30:00,23.5,23.7,23.5,23.61,1524800.0,18.6758,18.8347,18.6758,18.7632,1524800.0
2007-05-04 09:30:00,23.9,24.13,23.82,24.09,842400.0,18.9936,19.1764,18.9301,19.1446,842400.0
2007-05-04 10:00:00,24.09,24.1,23.83,23.84,587000.0,19.1446,19.1526,18.938,18.946,587000.0
2007-05-04 10:30:00,23.84,23.87,23.75,23.85,331200.0,18.946,18.9698,18.8744,18.9539,331200.0
2007-05-04 11:00:00,23.85,23.86,23.79,23.84,294600.0,18.9539,18.9619,18.9062,18.946,294600.0
2007-05-04 11:30:00,23.84,23.95,23.84,23.9,263400.0,18.946,19.0334,18.946,18.9936,263400.0
2007-05-04 12:00:00,23.9,23.91,23.8,23.81,214000.0,18.9936,19.0016,18.9142,18.9221,214000.0
2007-05-04 12:30:00,23.8,23.91,23.79,23.91,236400.0,18.9142,19.0016,18.9062,19.0016,236400.0
2007-05-04 13:00:00,23.91,23.96,23.89,23.92,193800.0,19.0016,19.0413,18.9857,19.0095,193800.0
2007-05-04 13:30:00,23.92,23.98,23.88,23.9,176200.0,19.0095,19.0572,18.9778,18.9936,176200.0
2007-05-04 14:00:00,23.9,23.96,23.89,23.96,202400.0,18.9936,19.0413,18.9857,19.0413,202400.0
2007-05-04 14:30:00,23.96,23.98,23.89,23.89,405000.0,19.0413,19.0572,18.9857,18.9857,405000.0
2007-05-04 15:00:00,23.9,24.04,23.9,24.01,395800.0,18.9936,19.1049,18.9936,19.0811,395800.0
2007-05-04 15:30:00,24.0,24.03,23.91,23.95,859800.0,19.0731,19.097,19.0016,19.0334,859800.0
2007-05-07 09:30:00,24.0,24.15,23.9,24.03,625800.0,19.0731,19.1923,18.9936,19.097,625800.0
2007-05-07 10:00:00,24.04,24.05,23.97,24.0,466400.0,19.1049,19.1129,19.0493,19.0731,466400.0
2007-05-07 10:30:00,24.0,24.06,23.98,24.05,322600.0,19.0731,19.1208,19.0572,19.1129,322600.0
2007-05-07 11:00:00,24.04,24.07,24.0,24.05,351200.0,19.1049,19.1287,19.0731,19.1129,351200.0
2007-05-07 11:30:00,24.04,24.05,23.97,24.0,229000.0,19.1049,19.1129,19.0493,19.0731,229000.0
2007-05-07 12:00:00,24.0,24.02,23.97,24.0,203200.0,19.0731,19.089,19.0493,19.0731,203200.0
2007-05-07 12:30:00,24.0,24.0,23.96,23.97,212600.0,19.0731,19.0731,19.0413,19.0493,212600.0
2007-05-07 13:00:00,23.97,23.97,23.92,23.93,180800.0,19.0493,19.0493,19.0095,19.0175,180800.0
2007-05-07 13:30:00,23.93,23.95,23.91,23.93,241000.0,19.0175,19.0334,19.0016,19.0175,241000.0
2007-05-07 14:00:00,23.93,23.93,23.84,23.84,184000.0,19.0175,19.0175,18.946,18.946,184000.0
2007-05-07 14:30:00,23.84,23.93,23.84,23.93,174000.0,18.946,19.0175,18.946,19.0175,174000.0
2007-05-07 15:00:00,23.93,23.93,23.83,23.84,191600.0,19.0175,19.0175,18.938,18.946,191600.0
2007-05-07 15:30:00,23.84,23.96,23.84,23.92,436800.0,18.946,19.0413,18.946,19.0095,436800.0
2007-05-08 09:30:00,23.93,23.95,23.75,23.79,274400.0,19.0175,19.0334,18.8744,18.9062,274400.0
2007-05-08 10:00:00,23.8,23.86,23.78,23.86,473000.0,18.9142,18.9619,18.8983,18.9619,473000.0
2007-05-08 10:30:00,23.85,23.86,23.77,23.81,243800.0,18.9539,18.9619,18.8903,18.9221,243800.0
2007-05-08 11:00:00,23.81,23.83,23.78,23.79,288000.0,18.9221,18.938,18.8983,18.9062,288000.0
2007-05-08 11:30:00,23.78,23.8,23.71,23.74,382600.0,18.8983,18.9142,18.8427,18.8665,382600.0
2007-05-08 12:00:00,23.74,23.74,23.69,23.7,314000.0,18.8665,18.8665,18.8268,18.8347,314000.0
2007-05-08 12:30:00,23.7,23.75,23.7,23.73,276800.0,18.8347,18.8744,18.8347,18.8585,276800.0
2007-05-08 13:00:00,23.72,23.72,23.67,23.7,248200.0,18.8506,18.8506,18.8109,18.8347,248200.0
2007-05-08 13:30:00,23.7,23.74,23.67,23.72,244200.0,18.8347,18.8665,18.8109,18.8506,244200.0
2007-05-08 14:00:00,23.72,23.75,23.72,23.75,199600.0,18.8506,18.8744,18.8506,18.8744,199600.0
2007-05-08 14:30:00,23.75,23.76,23.74,23.75,206200.0,18.8744,18.8824,18.8665,18.8744,206200.0
2007-05-08 15:00:00,23.75,23.8,23.75,23.8,228800.0,18.8744,18.9142,18.8744,18.9142,228800.0
2007-05-08 15:30:00,23.8,23.86,23.79,23.81,514600.0,18.9142,18.9619,18.9062,18.9221,514600.0
2007-05-09 09:30:00,23.75,23.75,23.54,23.67,240800.0,18.8744,18.8744,18.7075,18.8109,240800.0
2007-05-09 10:00:00,23.67,23.81,23.65,23.81,210600.0,18.8109,18.9221,18.795,18.9221,210600.0
2007-05-09 10:30:00,23.81,23.92,23.73,23.91,344800.0,18.9221,19.0095,18.8585,19.0016,344800.0
2007-05-09 11:00:00,23.91,23.95,23.89,23.93,228600.0,19.0016,19.0334,18.9857,19.0175,228600.0
2007-05-09 11:30:00,23.93,23.95,23.83,23.83,144400.0,19.0175,19.0334,18.938,18.938,144400.0
2007-05-09 12:00:00,23.83,23.86,23.76,23.77,268800.0,18.938,18.9619,18.8824,18.8903,268800.0
2007-05-09 12:30:00,23.78,23.89,23.76,23.76,134200.0,18.8983,18.9857,18.8824,18.8824,134200.0
2007-05-09 13:00:00,23.77,23.78,23.74,23.78,107800.0,18.8903,18.8983,18.8665,18.8983,107800.0
2007-05-09 13:30:00,23.77,23.79,23.71,23.75,103600.0,18.8903,18.9062,18.8427,18.8744,103600.0
2007-05-09 14:00:00,23.75,23.85,23.7,23.74,218000.0,18.8744,18.9539,18.8347,18.8665,218000.0
2007-05-09 14:30:00,23.74,23.82,23.69,23.75,218400.0,18.8665,18.9301,18.8268,18.8744,218400.0
2007-05-09 15:00:00,23.74,23.77,23.71,23.74,252400.0,18.8665,18.8903,18.8427,18.8665,252400.0
2007-05-09 15:30:00,23.74,23.78,23.66,23.7,448600.0,18.8665,18.8983,18.8029,18.8347,448600.0
2007-05-10 09:30:00,23.51,23.52,23.35,23.41,568200.0,18.6837,18.6917,18.5566,18.6042,568200.0
2007-05-10 10:00:00,23.4,23.53,23.35,23.49,611400.0,18.5963,18.6996,18.5566,18.6678,611400.0
2007-05-10 10:30:00,23.49,23.53,23.49,23.51,248800.0,18.6678,18.6996,18.6678,18.6837,248800.0
2007-05-10 11:00:00,23.51,23.56,23.48,23.5,338800.0,18.6837,18.7234,18.6599,18.6758,338800.0
2007-05-10 11:30:00,23.5,23.55,23.46,23.5,267000.0,18.6758,18.7155,18.644,18.6758,267000.0
2007-05-10 12:00:00,23.5,23.58,23.49,23.55,308200.0,18.6758,18.7393,18.6678,18.7155,308200.0
2007-05-10 12:30:00,23.55,23.61,23.55,23.58,248000.0,18.7155,18.7632,18.7155,18.7393,248000.0
2007-05-10 13:00:00,23.58,23.59,23.5,23.57,319800.0,18.7393,18.7473,18.6758,18.7314,319800.0
2007-05-10 13:30:00,23.57,23.59,23.5,23.56,150400.0,18.7314,18.7473,18.6758,18.7234,150400.0
2007-05-10 14:00:00,23.55,23.63,23.55,23.59,214800.0,18.7155,18.7791,18.7155,18.7473,214800.0
2007-05-10 14:30:00,23.59,23.61,23.54,23.61,203000.0,18.7473,18.7632,18.7075,18.7632,203000.0
2007-05-10 15:00:00,23.61,23.61,23.56,23.58,194800.0,18.7632,18.7632,18.7234,18.7393,194800.0
2007-05-10 15:30:00,23.58,23.6,23.49,23.5,369000.0,18.7393,18.7552,18.6678,18.6758,369000.0
2007-05-11 09:30:00,23.5,23.61,23.34,23.5,280400.0,18.6758,18.7632,18.5486,18.6758,280400.0
2007-05-11 10:00:00,23.5,23.59,23.5,23.5,135800.0,18.6758,18.7473,18.6758,18.6758,135800.0
2007-05-11 10:30:00,23.51,23.58,23.49,23.52,185200.0,18.6837,18.7393,18.6678,18.6917,185200.0
2007-05-11 11:00:00,23.53,23.55,23.47,23.5,433000.0,18.6996,18.7155,18.6519,18.6758,433000.0
2007-05-11 11:30:00,23.51,23.53,23.47,23.5,169800.0,18.6837,18.6996,18.6519,18.6758,169800.0
2007-05-11 12:00:00,23.5,23.55,23.48,23.5,251600.0,18.6758,18.7155,18.6599,18.6758,251600.0
2007-05-11 12:30:00,23.51,23.54,23.5,23.54,253400.0,18.6837,18.7075,18.6758,18.7075,253400.0
2007-05-11 13:00:00,23.54,23.55,23.5,23.52,124800.0,18.7075,18.7155,18.6758,18.6917,124800.0
2007-05-11 13:30:00,23.53,23.53,23.5,23.5,135200.0,18.6996,18.6996,18.6758,18.6758,135200.0
2007-05-11 14:00:00,23.5,23.51,23.49,23.5,129200.0,18.6758,18.6837,18.6678,18.6758,129200.0
2007-05-11 14:30:00,23.5,23.52,23.49,23.5,240400.0,18.6758,18.6917,18.6678,18.6758,240400.0
2007-05-11 15:00:00,23.5,23.52,23.5,23.5,242800.0,18.6758,18.6917,18.6758,18.6758,242800.0
2007-05-11 15:30:00,23.51,23.56,23.5,23.55,296200.0,18.6837,18.7234,18.6758,18.7155,296200.0
2007-05-14 09:30:00,23.5,23.59,23.43,23.53,166600.0,18.6758,18.7473,18.6201,18.6996,166600.0
2007-05-14 10:00:00,23.53,23.58,23.48,23.54,207200.0,18.6996,18.7393,18.6599,18.7075,207200.0
2007-05-14 10:30:00,23.54,23.63,23.54,23.62,150200.0,18.7075,18.7791,18.7075,18.7711,150200.0
2007-05-14 11:00:00,23.62,23.64,23.58,23.61,133800.0,18.7711,18.787,18.7393,18.7632,133800.0
2007-05-14 11:30:00,23.61,23.64,23.58,23.59,82600.0,18.7632,18.787,18.7393,18.7473,82600.0
2007-05-14 12:00:00,23.59,23.62,23.57,23.57,123800.0,18.7473,18.7711,18.7314,18.7314,123800.0
2007-05-14 12:30:00,23.57,23.64,23.57,23.64,147400.0,18.7314,18.787,18.7314,18.787,147400.0
2007-05-14 13:00:00,23.64,23.66,23.59,23.64,171600.0,18.787,18.8029,18.7473,18.787,171600.0
2007-05-14 13:30:00,23.64,23.64,23.57,23.58,101200.0,18.787,18.787,18.7314,18.7393,101200.0
2007-05-14 14:00:00,23.58,23.58,23.49,23.56,166200.0,18.7393,18.7393,18.6678,18.7234,166200.0
2007-05-14 14:30:00,23.56,23.62,23.56,23.58,205200.0,18.7234,18.7711,18.7234,18.7393,205200.0
2007-05-14 15:00:00,23.58,23.65,23.56,23.56,207800.0,18.7393,18.795,18.7234,18.7234,207800.0
2007-05-14 15:30:00,23.56,23.64,23.43,23.58,290600.0,18.7234,18.787,18.6201,18.7393,290600.0
2007-05-15 09:30:00,23.51,23.59,23.43,23.58,213400.0,18.6837,18.7473,18.6201,18.7393,213400.0
2007-05-15 10:00:00,23.58,23.67,23.54,23.55,269400.0,18.7393,18.8109,18.7075,18.7155,269400.0
2007-05-15 10:30:00,23.56,23.56,23.5,23.55,132000.0,18.7234,18.7234,18.6758,18.7155,132000.0
2007-05-15 11:00:00,23.54,23.6,23.5,23.59,132600.0,18.7075,18.7552,18.6758,18.7473,132600.0
2007-05-15 11:30:00,23.59,23.62,23.56,23.61,130600.0,18.7473,18.7711,18.7234,18.7632,130600.0
2007-05-15 12:00:00,23.6,23.63,23.59,23.61,120200.0,18.7552,18.7791,18.7473,18.7632,120200.0
2007-05-15 12:30:00,23.61,23.61,23.5,23.5,132200.0,18.7632,18.7632,18.6758,18.6758,132200.0
2007-05-15 13:00:00,23.5,23.53,23.45,23.51,161200.0,18.6758,18.6996,18.636,18.6837,161200.0
2007-05-15 13:30:00,23.5,23.61,23.5,23.55,198800.0,18.6758,18.7632,18.6758,18.7155,198800.0
2007-05-15 14:00:00,23.54,23.57,23.52,23.52,160600.0,18.7075,18.7314,18.6917,18.6917,160600.0
2007-05-15 14:30:00,23.52,23.54,23.43,23.5,365600.0,18.6917,18.7075,18.6201,18.6758,365600.0
2007-05-15 15:00:00,23.5,23.55,23.49,23.54,361000.0,18.6758,18.7155,18.6678,18.7075,361000.0
2007-05-15 15:30:00,23.53,23.53,23.49,23.51,332400.0,18.6996,18.6996,18.6678,18.6837,332400.0
2007-05-16 09:30:00,23.53,23.7,23.43,23.58,123800.0,18.6996,18.8347,18.6201,18.7393,123800.0
2007-05-16 10:00:00,23.59,23.64,23.54,23.63,71800.0,18.7473,18.787,18.7075,18.7791,71800.0
2007-05-16 10:30:00,23.63,23.64,23.48,23.5,116200.0,18.7791,18.787,18.6599,18.6758,116200.0
2007-05-16 11:00:00,23.49,23.53,23.49,23.51,210600.0,18.6678,18.6996,18.6678,18.6837,210600.0
2007-05-16 11:30:00,23.5,23.52,23.5,23.52,269200.0,18.6758,18.6917,18.6758,18.6917,269200.0
2007-05-16 12:00:00,23.51,23.52,23.47,23.51,313200.0,18.6837,18.6917,18.6519,18.6837,313200.0
2007-05-16 12:30:00,23.51,23.52,23.49,23.51,211200.0,18.6837,18.6917,18.6678,18.6837,211200.0
2007-05-16 13:00:00,23.51,23.52,23.5,23.5,269800.0,18.6837,18.6917,18.6758,18.6758,269800.0
2007-05-16 13:30:00,23.5,23.51,23.45,23.5,379600.0,18.6758,18.6837,18.636,18.6758,379600.0
2007-05-16 14:00:00,23.5,23.54,23.5,23.52,238800.0,18.6758,18.7075,18.6758,18.6917,238800.0
2007-05-16 14:30:00,23.51,23.53,23.5,23.5,204600.0,18.6837,18.6996,18.6758,18.6758,204600.0
2007-05-16 15:00:00,23.5,23.51,23.5,23.5,389200.0,18.6758,18.6837,18.6758,18.6758,389200.0
2007-05-16 15:30:00,23.5,23.55,23.49,23.5,350400.0,18.6758,18.7155,18.6678,18.6758,350400.0
2007-05-17 09:30:00,23.43,23.59,23.3,23.5,663800.0,18.6201,18.7473,18.5168,18.6758,663800.0
2007-05-17 10:00:00,23.5,23.55,23.49,23.52,264800.0,18.6758,18.7155,18.6678,18.6917,264800.0
2007-05-17 10:30:00,23.52,23.54,23.48,23.53,159800.0,18.6917,18.7075,18.6599,18.6996,159800.0
2007-05-17 11:00:00,23.53,23.57,23.5,23.51,184600.0,18.6996,18.7314,18.6758,18.6837,184600.0
2007-05-17 11:30:00,23.5,23.6,23.5,23.58,105600.0,18.6758,18.7552,18.6758,18.7393,105600.0
2007-05-17 12:00:00,23.58,23.6,23.52,23.52,71200.0,18.7393,18.7552,18.6917,18.6917,71200.0
2007-05-17 12:30:00,23.52,23.52,23.49,23.51,101400.0,18.6917,18.6917,18.6678,18.6837,101400.0
2007-05-17 13:00:00,23.51,23.55,23.5,23.5,104400.0,18.6837,18.7155,18.6758,18.6758,104400.0
2007-05-17 13:30:00,23.5,23.54,23.49,23.54,94600.0,18.6758,18.7075,18.6678,18.7075,94600.0
2007-05-17 14:00:00,23.54,23.55,23.5,23.5,126400.0,18.7075,18.7155,18.6758,18.6758,126400.0
2007-05-17 14:30:00,23.5,23.53,23.48,23.5,193800.0,18.6758,18.6996,18.6599,18.6758,193800.0
2007-05-17 15:00:00,23.5,23.53,23.47,23.49,237600.0,18.6758,18.6996,18.6519,18.6678,237600.0
2007-05-17 15:30:00,23.49,23.53,23.46,23.49,352600.0,18.6678,18.6996,18.644,18.6678,352600.0
2007-05-18 09:30:00,23.6,23.73,23.54,23.61,272800.0,18.7552,18.8585,18.7075,18.7632,272800.0
2007-05-18 10:00:00,23.61,23.73,23.6,23.63,91000.0,18.7632,18.8585,18.7552,18.7791,91000.0
2007-05-18 10:30:00,23.62,23.66,23.54,23.54,54800.0,18.7711,18.8029,18.7075,18.7075,54800.0
2007-05-18 11:00:00,23.54,23.6,23.53,23.58,80400.0,18.7075,18.7552,18.6996,18.7393,80400.0
2007-05-18 11:30:00,23.58,23.6,23.57,23.59,46800.0,18.7393,18.7552,18.7314,18.7473,46800.0
2007-05-18 12:00:00,23.58,23.6,23.58,23.6,51800.0,18.7393,18.7552,18.7393,18.7552,51800.0
2007-05-18 12:30:00,23.59,23.61,23.58,23.59,45800.0,18.7473,18.7632,18.7393,18.7473,45800.0
2007-05-18 13:00:00,23.58,23.6,23.53,23.53,101400.0,18.7393,18.7552,18.6996,18.6996,101400.0
2007-05-18 13:30:00,23.53,23.55,23.49,23.5,179600.0,18.6996,18.7155,18.6678,18.6758,179600.0
2007-05-18 14:00:00,23.49,23.59,23.49,23.56,165600.0,18.6678,18.7473,18.6678,18.7234,165600.0
2007-05-18 14:30:00,23.55,23.56,23.53,23.55,94400.0,18.7155,18.7234,18.6996,18.7155,94400.0
2007-05-18 15:00:00,23.55,23.56,23.53,23.53,108400.0,18.7155,18.7234,18.6996,18.6996,108400.0
2007-05-18 15:30:00,23.53,23.54,23.49,23.5,301400.0,18.6996,18.7075,18.6678,18.6758,301400.0
2007-05-21 09:30:00,23.55,23.56,23.27,23.48,119400.0,18.7155,18.7234,18.493,18.6599,119400.0
2007-05-21 10:00:00,23.48,23.55,23.43,23.54,120800.0,18.6599,18.7155,18.6201,18.7075,120800.0
2007-05-21 10:30:00,23.53,23.55,23.49,23.49,90800.0,18.6996,18.7155,18.6678,18.6678,90800.0
2007-05-21 11:00:00,23.49,23.51,23.49,23.51,181000.0,18.6678,18.6837,18.6678,18.6837,181000.0
2007-05-21 11:30:00,23.51,23.53,23.5,23.51,90000.0,18.6837,18.6996,18.6758,18.6837,90000.0
2007-05-21 12:00:00,23.51,23.62,23.5,23.61,87000.0,18.6837,18.7711,18.6758,18.7632,87000.0
2007-05-21 12:30:00,23.61,23.62,23.6,23.61,77400.0,18.7632,18.7711,18.7552,18.7632,77400.0
2007-05-21 13:00:00,23.61,23.61,23.58,23.59,45800.0,18.7632,18.7632,18.7393,18.7473,45800.0
2007-05-21 13:30:00,23.59,23.6,23.56,23.56,114200.0,18.7473,18.7552,18.7234,18.7234,114200.0
2007-05-21 14:00:00,23.56,23.6,23.56,23.6,46400.0,18.7234,18.7552,18.7234,18.7552,46400.0
2007-05-21 14:30:00,23.59,23.65,23.59,23.62,81800.0,18.7473,18.795,18.7473,18.7711,81800.0
2007-05-21 15:00:00,23.62,23.62,23.55,23.55,91800.0,18.7711,18.7711,18.7155,18.7155,91800.0
2007-05-21 15:30:00,23.56,23.63,23.56,23.59,141600.0,18.7234,18.7791,18.7234,18.7473,141600.0
2007-05-22 09:30:00,23.75,23.93,23.68,23.8,263600.0,18.8744,19.0175,18.8188,18.9142,263600.0
2007-05-22 10:00:00,23.8,23.85,23.58,23.6,269000.0,18.9142,18.9539,18.7393,18.7552,269000.0
2007-05-22 10:30:00,23.6,23.73,23.54,23.59,283800.0,18.7552,18.8585,18.7075,18.7473,283800.0
2007-05-22 11:00:00,23.59,23.68,23.58,23.68,102200.0,18.7473,18.8188,18.7393,18.8188,102200.0
2007-05-22 11:30:00,23.67,23.71,23.67,23.68,61400.0,18.8109,18.8427,18.8109,18.8188,61400.0
2007-05-22 12:00:00,23.69,23.76,23.68,23.75,52200.0,18.8268,18.8824,18.8188,18.8744,52200.0
2007-05-22 12:30:00,23.75,23.81,23.75,23.81,47400.0,18.8744,18.9221,18.8744,18.9221,47400.0
2007-05-22 13:00:00,23.81,23.82,23.79,23.82,60000.0,18.9221,18.9301,18.9062,18.9301,60000.0
2007-05-22 13:30:00,23.82,23.83,23.77,23.79,127000.0,18.9301,18.938,18.8903,18.9062,127000.0
2007-05-22 14:00:00,23.79,23.79,23.75,23.76,124000.0,18.9062,18.9062,18.8744,18.8824,124000.0
2007-05-22 14:30:00,23.77,23.8,23.73,23.75,108000.0,18.8903,18.9142,18.8585,18.8744,108000.0
2007-05-22 15:00:00,23.76,23.77,23.67,23.7,172000.0,18.8824,18.8903,18.8109,18.8347,172000.0
2007-05-22 15:30:00,23.7,23.74,23.65,23.68,123400.0,18.8347,18.8665,18.795,18.8188,123400.0
2007-05-23 09:30:00,23.75,23.81,23.56,23.68,178200.0,18.8744,18.9221,18.7234,18.8188,178200.0
2007-05-23 10:00:00,23.67,23.74,23.65,23.68,139600.0,18.8109,18.8665,18.795,18.8188,139600.0
2007-05-23 10:30:00,23.68,23.72,23.65,23.65,104400.0,18.8188,18.8506,18.795,18.795,104400.0
2007-05-23 11:00:00,23.65,23.66,23.61,23.65,90000.0,18.795,18.8029,18.7632,18.795,90000.0
2007-05-23 11:30:00,23.65,23.66,23.58,23.61,87800.0,18.795,18.8029,18.7393,18.7632,87800.0
2007-05-23 12:00:00,23.61,23.65,23.58,23.63,125800.0,18.7632,18.795,18.7393,18.7791,125800.0
2007-05-23 12:30:00,23.61,23.65,23.6,23.62,60400.0,18.7632,18.795,18.7552,18.7711,60400.0
2007-05-23 13:00:00,23.62,23.66,23.61,23.65,68800.0,18.7711,18.8029,18.7632,18.795,68800.0
2007-05-23 13:30:00,23.65,23.67,23.63,23.65,52800.0,18.795,18.8109,18.7791,18.795,52800.0
2007-05-23 14:00:00,23.63,23.65,23.5,23.53,104400.0,18.7791,18.795,18.6758,18.6996,104400.0
2007-05-23 14:30:00,23.53,23.61,23.53,23.61,134800.0,18.6996,18.7632,18.6996,18.7632,134800.0
2007-05-23 15:00:00,23.61,23.63,23.55,23.55,124400.0,18.7632,18.7791,18.7155,18.7155,124400.0
2007-05-23 15:30:00,23.56,23.61,23.5,23.52,184200.0,18.7234,18.7632,18.6758,18.6917,184200.0
2007-05-24 09:30:00,23.52,23.72,23.29,23.65,212800.0,18.6917,18.8506,18.5089,18.795,212800.0
2007-05-24 10:00:00,23.67,23.8,23.5,23.53,182200.0,18.8109,18.9142,18.6758,18.6996,182200.0
2007-05-24 10:30:00,23.54,23.65,23.46,23.55,314000.0,18.7075,18.795,18.644,18.7155,314000.0
2007-05-24 11:00:00,23.54,23.67,23.54,23.56,139200.0,18.7075,18.8109,18.7075,18.7234,139200.0
2007-05-24 11:30:00,23.57,23.61,23.55,23.59,139000.0,18.7314,18.7632,18.7155,18.7473,139000.0
2007-05-24 12:00:00,23.59,23.59,23.53,23.55,135000.0,18.7473,18.7473,18.6996,18.7155,135000.0
2007-05-24 12:30:00,23.54,23.6,23.52,23.55,126800.0,18.7075,18.7552,18.6917,18.7155,126800.0
2007-05-24 13:00:00,23.54,23.58,23.52,23.56,94200.0,18.7075,18.7393,18.6917,18.7234,94200.0
2007-05-24 13:30:00,23.56,23.6,23.52,23.6,100200.0,18.7234,18.7552,18.6917,18.7552,100200.0
2007-05-24 14:00:00,23.6,23.61,23.5,23.58,209400.0,18.7552,18.7632,18.6758,18.7393,209400.0
2007-05-24 14:30:00,23.58,23.58,23.51,23.52,164000.0,18.7393,18.7393,18.6837,18.6917,164000.0
2007-05-24 15:00:00,23.53,23.56,23.51,23.53,193400.0,18.6996,18.7234,18.6837,18.6996,193400.0
2007-05-24 15:30:00,23.53,23.55,23.5,23.54,312800.0,18.6996,18.7155,18.6758,18.7075,312800.0
2007-05-25 09:30:00,23.51,23.79,23.51,23.62,93000.0,18.6837,18.9062,18.6837,18.7711,93000.0
2007-05-25 10:00:00,23.6,23.73,23.59,23.66,133000.0,18.7552,18.8585,18.7473,18.8029,133000.0
2007-05-25 10:30:00,23.65,23.73,23.64,23.68,74600.0,18.795,18.8585,18.787,18.8188,74600.0
2007-05-25 11:00:00,23.67,23.71,23.65,23.68,76000.0,18.8109,18.8427,18.795,18.8188,76000.0
2007-05-25 11:30:00,23.68,23.75,23.68,23.75,58400.0,18.8188,18.8744,18.8188,18.8744,58400.0
2007-05-25 12:00:00,23.75,23.75,23.66,23.69,75000.0,18.8744,18.8744,18.8029,18.8268,75000.0
2007-05-25 12:30:00,23.69,23.72,23.66,23.66,63800.0,18.8268,18.8506,18.8029,18.8029,63800.0
2007-05-25 13:00:00,23.66,23.72,23.66,23.7,65000.0,18.8029,18.8506,18.8029,18.8347,65000.0
2007-05-25 13:30:00,23.7,23.7,23.64,23.66,52600.0,18.8347,18.8347,18.787,18.8029,52600.0
2007-05-25 14:00:00,23.66,23.67,23.63,23.63,69800.0,18.8029,18.8109,18.7791,18.7791,69800.0
2007-05-25 14:30:00,23.63,23.67,23.63,23.64,91400.0,18.7791,18.8109,18.7791,18.787,91400.0
2007-05-25 15:00:00,23.65,23.65,23.61,23.62,92800.0,18.795,18.795,18.7632,18.7711,92800.0
2007-05-25 15:30:00,23.63,23.67,23.61,23.65,118000.0,18.7791,18.8109,18.7632,18.795,118000.0
2007-05-29 09:30:00,23.7,23.83,23.7,23.76,93000.0,18.8347,18.938,18.8347,18.8824,93000.0
2007-05-29 10:00:00,23.75,23.78,23.7,23.75,81800.0,18.8744,18.8983,18.8347,18.8744,81800.0
2007-05-29 10:30:00,23.75,23.77,23.74,23.75,59600.0,18.8744,18.8903,18.8665,18.8744,59600.0
2007-05-29 11:00:00,23.75,23.85,23.74,23.84,77200.0,18.8744,18.9539,18.8665,18.946,77200.0
2007-05-29 11:30:00,23.85,23.9,23.75,23.75,74800.0,18.9539,18.9936,18.8744,18.8744,74800.0
2007-05-29 12:00:00,23.75,23.77,23.71,23.71,62400.0,18.8744,18.8903,18.8427,18.8427,62400.0
2007-05-29 12:30:00,23.71,23.77,23.66,23.76,77000.0,18.8427,18.8903,18.8029,18.8824,77000.0
2007-05-29 13:00:00,23.77,23.78,23.71,23.73,71800.0,18.8903,18.8983,18.8427,18.8585,71800.0
2007-05-29 13:30:00,23.73,23.79,23.73,23.79,94400.0,18.8585,18.9062,18.8585,18.9062,94400.0
2007-05-29 14:00:00,23.78,23.8,23.77,23.79,73800.0,18.8983,18.9142,18.8903,18.9062,73800.0
2007-05-29 14:30:00,23.79,23.83,23.78,23.8,91800.0,18.9062,18.938,18.8983,18.9142,91800.0
2007-05-29 15:00:00,23.81,23.81,23.74,23.75,103200.0,18.9221,18.9221,18.8665,18.8744,103200.0
2007-05-29 15:30:00,23.74,23.76,23.68,23.74,233600.0,18.8665,18.8824,18.8188,18.8665,233600.0
2007-05-30 09:30:00,23.63,23.82,23.63,23.75,137800.0,18.7791,18.9301,18.7791,18.8744,137800.0
2007-05-30 10:00:00,23.75,23.82,23.75,23.81,110000.0,18.8744,18.9301,18.8744,18.9221,110000.0
2007-05-30 10:30:00,23.81,23.81,23.73,23.76,76600.0,18.9221,18.9221,18.8585,18.8824,76600.0
2007-05-30 11:00:00,23.75,23.87,23.75,23.85,91200.0,18.8744,18.9698,18.8744,18.9539,91200.0
2007-05-30 11:30:00,23.85,23.85,23.76,23.77,70600.0,18.9539,18.9539,18.8824,18.8903,70600.0
2007-05-30 12:00:00,23.76,23.83,23.75,23.83,64400.0,18.8824,18.938,18.8744,18.938,64400.0
2007-05-30 12:30:00,23.84,23.84,23.77,23.77,58600.0,18.946,18.946,18.8903,18.8903,58600.0
2007-05-30 13:00:00,23.77,23.8,23.76,23.79,45800.0,18.8903,18.9142,18.8824,18.9062,45800.0
2007-05-30 13:30:00,23.79,23.8,23.73,23.75,101400.0,18.9062,18.9142,18.8585,18.8744,101400.0
2007-05-30 14:00:00,23.75,23.76,23.7,23.74,173200.0,18.8744,18.8824,18.8347,18.8665,173200.0
2007-05-30 14:30:00,23.74,23.77,23.72,23.74,128400.0,18.8665,18.8903,18.8506,18.8665,128400.0
2007-05-30 15:00:00,23.73,23.75,23.73,23.74,111600.0,18.8585,18.8744,18.8585,18.8665,111600.0
2007-05-30 15:30:00,23.75,23.75,23.72,23.73,324800.0,18.8744,18.8744,18.8506,18.8585,324800.0
2007-05-31 09:30:00,23.63,23.74,23.63,23.69,215800.0,18.7791,18.8665,18.7791,18.8268,215800.0
2007-05-31 10:00:00,23.7,23.8,23.67,23.68,216600.0,18.8347,18.9142,18.8109,18.8188,216600.0
2007-05-31 10:30:00,23.68,23.68,23.65,23.66,124600.0,18.8188,18.8188,18.795,18.8029,124600.0
2007-05-31 11:00:00,23.66,23.66,23.58,23.59,211200.0,18.8029,18.8029,18.7393,18.7473,211200.0
2007-05-31 11:30:00,23.59,23.63,23.58,23.6,141200.0,18.7473,18.7791,18.7393,18.7552,141200.0
2007-05-31 12:00:00,23.61,23.75,23.6,23.71,146800.0,18.7632,18.8744,18.7552,18.8427,146800.0
2007-05-31 12:30:00,23.71,23.75,23.7,23.73,94800.0,18.8427,18.8744,18.8347,18.8585,94800.0
2007-05-31 13:00:00,23.72,23.76,23.64,23.65,170000.0,18.8506,18.8824,18.787,18.795,170000.0
2007-05-31 13:30:00,23.65,23.69,23.65,23.67,114200.0,18.795,18.8268,18.795,18.8109,114200.0
2007-05-31 14:00:00,23.66,23.73,23.65,23.71,142400.0,18.8029,18.8585,18.795,18.8427,142400.0
2007-05-31 14:30:00,23.71,23.74,23.68,23.68,266800.0,18.8427,18.8665,18.8188,18.8188,266800.0
2007-05-31 15:00:00,23.68,23.69,23.65,23.66,177800.0,18.8188,18.8268,18.795,18.8029,177800.0
2007-05-31 15:30:00,23.66,23.71,23.63,23.66,382200.0,18.8029,18.8427,18.7791,18.8029,382200.0
2007-06-01 09:30:00,23.61,23.8,23.6,23.64,164800.0,18.7632,18.9142,18.7552,18.787,164800.0
2007-06-01 10:00:00,23.63,23.73,23.61,23.65,162800.0,18.7791,18.8585,18.7632,18.795,162800.0
2007-06-01 10:30:00,23.66,23.69,23.48,23.49,587800.0,18.8029,18.8268,18.6599,18.6678,587800.0
2007-06-01 11:00:00,23.49,23.59,23.49,23.55,461400.0,18.6678,18.7473,18.6678,18.7155,461400.0
2007-06-01 11:30:00,23.54,23.56,23.53,23.53,101600.0,18.7075,18.7234,18.6996,18.6996,101600.0
2007-06-01 12:00:00,23.53,23.56,23.52,23.53,95600.0,18.6996,18.7234,18.6917,18.6996,95600.0
2007-06-01 12:30:00,23.52,23.56,23.52,23.55,118000.0,18.6917,18.7234,18.6917,18.7155,118000.0
2007-06-01 13:00:00,23.56,23.59,23.53,23.55,165400.0,18.7234,18.7473,18.6996,18.7155,165400.0
2007-06-01 13:30:00,23.55,23.57,23.51,23.56,81600.0,18.7155,18.7314,18.6837,18.7234,81600.0
2007-06-01 14:00:00,23.55,23.57,23.49,23.53,144800.0,18.7155,18.7314,18.6678,18.6996,144800.0
2007-06-01 14:30:00,23.52,23.57,23.52,23.54,106200.0,18.6917,18.7314,18.6917,18.7075,106200.0
2007-06-01 15:00:00,23.54,23.58,23.53,23.57,161800.0,18.7075,18.7393,18.6996,18.7314,161800.0
2007-06-01 15:30:00,23.57,23.61,23.55,23.6,293000.0,18.7314,18.7632,18.7155,18.7552,293000.0
2007-06-04 09:30:00,23.5,23.61,23.5,23.58,284800.0,18.6758,18.7632,18.6758,18.7393,284800.0
2007-06-04 10:00:00,23.57,23.74,23.56,23.68,117400.0,18.7314,18.8665,18.7234,18.8188,117400.0
2007-06-04 10:30:00,23.68,23.71,23.66,23.68,83600.0,18.8188,18.8427,18.8029,18.8188,83600.0
2007-06-04 11:00:00,23.68,23.71,23.68,23.68,104600.0,18.8188,18.8427,18.8188,18.8188,104600.0
2007-06-04 11:30:00,23.68,23.71,23.56,23.58,107600.0,18.8188,18.8427,18.7234,18.7393,107600.0
2007-06-04 12:00:00,23.58,23.63,23.58,23.63,88600.0,18.7393,18.7791,18.7393,18.7791,88600.0
2007-06-04 12:30:00,23.64,23.66,23.61,23.65,77200.0,18.787,18.8029,18.7632,18.795,77200.0
2007-06-04 13:00:00,23.65,23.65,23.6,23.61,74200.0,18.795,18.795,18.7552,18.7632,74200.0
2007-06-04 13:30:00,23.61,23.64,23.61,23.64,105600.0,18.7632,18.787,18.7632,18.787,105600.0
2007-06-04 14:00:00,23.64,23.64,23.61,23.62,96200.0,18.787,18.787,18.7632,18.7711,96200.0
2007-06-04 14:30:00,23.62,23.64,23.61,23.61,124000.0,18.7711,18.787,18.7632,18.7632,124000.0
2007-06-04 15:00:00,23.62,23.67,23.62,23.65,132400.0,18.7711,18.8109,18.7711,18.795,132400.0
2007-06-04 15:30:00,23.65,23.73,23.65,23.7,217400.0,18.795,18.8585,18.795,18.8347,217400.0
2007-06-05 09:30:00,23.68,23.75,23.6,23.75,159000.0,18.8188,18.8744,18.7552,18.8744,159000.0
2007-06-05 10:00:00,23.75,23.77,23.63,23.67,178400.0,18.8744,18.8903,18.7791,18.8109,178400.0
2007-06-05 10:30:00,23.67,23.7,23.61,23.68,305000.0,18.8109,18.8347,18.7632,18.8188,305000.0
2007-06-05 11:00:00,23.67,23.67,23.55,23.57,172800.0,18.8109,18.8109,18.7155,18.7314,172800.0
2007-06-05 11:30:00,23.57,23.57,23.49,23.5,278800.0,18.7314,18.7314,18.6678,18.6758,278800.0
2007-06-05 12:00:00,23.5,23.52,23.43,23.49,97600.0,18.6758,18.6917,18.6201,18.6678,97600.0
2007-06-05 12:30:00,23.49,23.52,23.49,23.49,75600.0,18.6678,18.6917,18.6678,18.6678,75600.0
2007-06-05 13:00:00,23.49,23.5,23.48,23.49,60600.0,18.6678,18.6758,18.6599,18.6678,60600.0
2007-06-05 13:30:00,23.49,23.5,23.45,23.47,78800.0,18.6678,18.6758,18.636,18.6519,78800.0
2007-06-05 14:00:00,23.47,23.48,23.44,23.47,103400.0,18.6519,18.6599,18.6281,18.6519,103400.0
2007-06-05 14:30:00,23.47,23.48,23.38,23.41,200000.0,18.6519,18.6599,18.5804,18.6042,200000.0
2007-06-05 15:00:00,23.41,23.42,23.38,23.42,211600.0,18.6042,18.6122,18.5804,18.6122,211600.0
2007-06-05 15:30:00,23.41,23.42,23.33,23.37,259600.0,18.6042,18.6122,18.5407,18.5724,259600.0
2007-06-06 09:30:00,23.27,23.34,23.1,23.25,156200.0,18.493,18.5486,18.3579,18.4771,156200.0
2007-06-06 10:00:00,23.25,23.28,23.21,23.23,180600.0,18.4771,18.5009,18.4453,18.4612,180600.0
2007-06-06 10:30:00,23.23,23.28,23.13,23.27,180800.0,18.4612,18.5009,18.3817,18.493,180800.0
2007-06-06 11:00:00,23.26,23.39,23.24,23.32,180200.0,18.485,18.5883,18.4691,18.5327,180200.0
2007-06-06 11:30:00,23.31,23.32,23.22,23.25,59000.0,18.5248,18.5327,18.4532,18.4771,59000.0
2007-06-06 12:00:00,23.25,23.31,23.25,23.26,65600.0,18.4771,18.5248,18.4771,18.485,65600.0
2007-06-06 12:30:00,23.27,23.29,23.23,23.23,56400.0,18.493,18.5089,18.4612,18.4612,56400.0
2007-06-06 13:00:00,23.23,23.27,23.22,23.22,81800.0,18.4612,18.493,18.4532,18.4532,81800.0
2007-06-06 13:30:00,23.23,23.24,23.18,23.21,77800.0,18.4612,18.4691,18.4215,18.4453,77800.0
2007-06-06 14:00:00,23.21,23.21,23.13,23.13,134600.0,18.4453,18.4453,18.3817,18.3817,134600.0
2007-06-06 14:30:00,23.12,23.15,23.09,23.13,212200.0,18.3738,18.3976,18.3499,18.3817,212200.0
2007-06-06 15:00:00,23.13,23.19,23.11,23.15,222400.0,18.3817,18.4294,18.3658,18.3976,222400.0
2007-06-06 15:30:00,23.15,23.17,23.04,23.07,304600.0,18.3976,18.4135,18.3102,18.334,304600.0
2007-06-07 09:30:00,23.06,23.12,22.94,23.0,228600.0,18.3261,18.3738,18.2307,18.2784,228600.0
2007-06-07 10:00:00,23.0,23.02,22.93,22.97,221200.0,18.2784,18.2943,18.2228,18.2546,221200.0
2007-06-07 10:30:00,22.98,23.07,22.97,23.02,223800.0,18.2625,18.334,18.2546,18.2943,223800.0
2007-06-07 11:00:00,23.03,23.05,22.98,23.03,206200.0,18.3022,18.3181,18.2625,18.3022,206200.0
2007-06-07 11:30:00,23.03,23.13,22.99,23.07,159400.0,18.3022,18.3817,18.2705,18.334,159400.0
2007-06-07 12:00:00,23.07,23.09,23.0,23.04,123600.0,18.334,18.3499,18.2784,18.3102,123600.0
2007-06-07 12:30:00,23.05,23.05,22.95,23.0,106000.0,18.3181,18.3181,18.2387,18.2784,106000.0
2007-06-07 13:00:00,23.0,23.02,22.93,23.01,82600.0,18.2784,18.2943,18.2228,18.2864,82600.0
2007-06-07 13:30:00,23.0,23.01,22.91,22.95,131600.0,18.2784,18.2864,18.2069,18.2387,131600.0
2007-06-07 14:00:00,22.96,22.98,22.9,22.94,177000.0,18.2466,18.2625,18.1989,18.2307,177000.0
2007-06-07 14:30:00,22.93,23.03,22.9,23.0,181000.0,18.2228,18.3022,18.1989,18.2784,181000.0
2007-06-07 15:00:00,23.0,23.07,22.95,22.98,306600.0,18.2784,18.334,18.2387,18.2625,306600.0
2007-06-07 15:30:00,22.98,23.02,22.88,22.88,219200.0,18.2625,18.2943,18.183,18.183,219200.0
2007-06-08 09:30:00,22.86,22.95,22.71,22.79,288400.0,18.1671,18.2387,18.0479,18.1115,288400.0
2007-06-08 10:00:00,22.79,22.95,22.75,22.93,182800.0,18.1115,18.2387,18.0797,18.2228,182800.0
2007-06-08 10:30:00,22.93,22.93,22.83,22.83,141800.0,18.2228,18.2228,18.1433,18.1433,141800.0
2007-06-08 11:00:00,22.85,22.92,22.81,22.86,140600.0,18.1592,18.2148,18.1274,18.1671,140600.0
2007-06-08 11:30:00,22.87,22.89,22.81,22.81,162400.0,18.1751,18.191,18.1274,18.1274,162400.0
2007-06-08 12:00:00,22.81,22.85,22.81,22.85,94000.0,18.1274,18.1592,18.1274,18.1592,94000.0
2007-06-08 12:30:00,22.85,22.85,22.8,22.83,128400.0,18.1592,18.1592,18.1195,18.1433,128400.0
2007-06-08 13:00:00,22.83,22.85,22.8,22.83,182600.0,18.1433,18.1592,18.1195,18.1433,182600.0
2007-06-08 13:30:00,22.83,22.93,22.83,22.9,191600.0,18.1433,18.2228,18.1433,18.1989,191600.0
2007-06-08 14:00:00,22.9,22.95,22.89,22.9,163600.0,18.1989,18.2387,18.191,18.1989,163600.0
2007-06-08 14:30:00,22.9,22.95,22.88,22.93,127000.0,18.1989,18.2387,18.183,18.2228,127000.0
2007-06-08 15:00:00,22.93,22.98,22.88,22.92,191400.0,18.2228,18.2625,18.183,18.2148,191400.0
2007-06-08 15:30:00,22.92,23.01,22.92,22.97,358600.0,18.2148,18.2864,18.2148,18.2546,358600.0
2007-06-11 09:30:00,22.84,23.22,22.82,22.99,283400.0,18.1513,18.4532,18.1354,18.2705,283400.0
2007-06-11 10:00:00,22.99,23.04,22.93,22.99,276400.0,18.2705,18.3102,18.2228,18.2705,276400.0
2007-06-11 10:30:00,22.99,23.02,22.95,23.02,232600.0,18.2705,18.2943,18.2387,18.2943,232600.0
2007-06-11 11:00:00,23.03,23.03,22.98,23.0,175600.0,18.3022,18.3022,18.2625,18.2784,175600.0
2007-06-11 11:30:00,23.0,23.02,22.97,22.99,260000.0,18.2784,18.2943,18.2546,18.2705,260000.0
2007-06-11 12:00:00,23.0,23.03,22.99,23.02,152400.0,18.2784,18.3022,18.2705,18.2943,152400.0
2007-06-11 12:30:00,23.01,23.07,23.01,23.05,187600.0,18.2864,18.334,18.2864,18.3181,187600.0
2007-06-11 13:00:00,23.05,23.07,23.05,23.05,112400.0,18.3181,18.334,18.3181,18.3181,112400.0
2007-06-11 13:30:00,23.05,23.16,23.05,23.16,98000.0,18.3181,18.4056,18.3181,18.4056,98000.0
2007-06-11 14:00:00,23.16,23.25,23.15,23.2,223600.0,18.4056,18.4771,18.3976,18.4373,223600.0
2007-06-11 14:30:00,23.2,23.2,23.16,23.16,163200.0,18.4373,18.4373,18.4056,18.4056,163200.0
2007-06-11 15:00:00,23.16,23.22,23.11,23.21,193800.0,18.4056,18.4532,18.3658,18.4453,193800.0
2007-06-11 15:30:00,23.22,23.25,23.16,23.19,373200.0,18.4532,18.4771,18.4056,18.4294,373200.0
2007-06-12 09:30:00,23.49,23.49,23.04,23.09,276800.0,18.6678,18.6678,18.3102,18.3499,276800.0
2007-06-12 10:00:00,23.1,23.17,23.1,23.15,202800.0,18.3579,18.4135,18.3579,18.3976,202800.0
2007-06-12 10:30:00,23.15,23.19,23.1,23.13,278000.0,18.3976,18.4294,18.3579,18.3817,278000.0
2007-06-12 11:00:00,23.13,23.2,23.09,23.18,267800.0,18.3817,18.4373,18.3499,18.4215,267800.0
2007-06-12 11:30:00,23.17,23.24,23.16,23.21,168400.0,18.4135,18.4691,18.4056,18.4453,168400.0
2007-06-12 12:00:00,23.21,23.22,23.13,23.18,146400.0,18.4453,18.4532,18.3817,18.4215,146400.0
2007-06-12 12:30:00,23.18,23.23,23.17,23.2,141200.0,18.4215,18.4612,18.4135,18.4373,141200.0
2007-06-12 13:00:00,23.2,23.25,23.18,23.23,145000.0,18.4373,18.4771,18.4215,18.4612,145000.0
2007-06-12 13:30:00,23.23,23.25,23.19,23.23,199200.0,18.4612,18.4771,18.4294,18.4612,199200.0
2007-06-12 14:00:00,23.23,23.25,23.18,23.19,158600.0,18.4612,18.4771,18.4215,18.4294,158600.0
2007-06-12 14:30:00,23.19,23.22,23.14,23.2,258600.0,18.4294,18.4532,18.3897,18.4373,258600.0
2007-06-12 15:00:00,23.2,23.22,23.08,23.15,453000.0,18.4373,18.4532,18.342,18.3976,453000.0
2007-06-12 15:30:00,23.14,23.17,23.07,23.09,283600.0,18.3897,18.4135,18.334,18.3499,283600.0
2007-06-13 09:30:00,23.09,23.23,23.09,23.17,238400.0,18.3499,18.4612,18.3499,18.4135,238400.0
2007-06-13 10:00:00,23.17,23.21,23.1,23.13,306800.0,18.4135,18.4453,18.3579,18.3817,306800.0
2007-06-13 10:30:00,23.13,23.14,23.02,23.02,191800.0,18.3817,18.3897,18.2943,18.2943,191800.0
2007-06-13 11:00:00,23.02,23.06,22.99,23.02,205800.0,18.2943,18.3261,18.2705,18.2943,205800.0
2007-06-13 11:30:00,23.0,23.09,23.0,23.05,170600.0,18.2784,18.3499,18.2784,18.3181,170600.0
2007-06-13 12:00:00,23.04,23.14,23.04,23.11,121200.0,18.3102,18.3897,18.3102,18.3658,121200.0
2007-06-13 12:30:00,23.11,23.17,23.11,23.11,157400.0,18.3658,18.4135,18.3658,18.3658,157400.0
2007-06-13 13:00:00,23.12,23.14,23.09,23.12,107800.0,18.3738,18.3897,18.3499,18.3738,107800.0
2007-06-13 13:30:00,23.12,23.2,23.11,23.19,123400.0,18.3738,18.4373,18.3658,18.4294,123400.0
2007-06-13 14:00:00,23.2,23.3,23.2,23.27,200200.0,18.4373,18.5168,18.4373,18.493,200200.0
2007-06-13 14:30:00,23.27,23.3,23.25,23.3,180800.0,18.493,18.5168,18.4771,18.5168,180800.0
2007-06-13 15:00:00,23.3,23.3,23.23,23.26,176600.0,18.5168,18.5168,18.4612,18.485,176600.0
2007-06-13 15:30:00,23.26,23.36,23.25,23.35,399000.0,18.485,18.5645,18.4771,18.5566,399000.0
2007-06-14 09:30:00,23.38,23.42,23.27,23.35,192200.0,18.5804,18.6122,18.493,18.5566,192200.0
2007-06-14 10:00:00,23.35,23.35,23.22,23.22,158000.0,18.5566,18.5566,18.4532,18.4532,158000.0
2007-06-14 10:30:00,23.23,23.29,23.22,23.28,216000.0,18.4612,18.5089,18.4532,18.5009,216000.0
2007-06-14 11:00:00,23.29,23.3,23.23,23.25,164400.0,18.5089,18.5168,18.4612,18.4771,164400.0
2007-06-14 11:30:00,23.26,23.27,23.17,23.23,194600.0,18.485,18.493,18.4135,18.4612,194600.0
2007-06-14 12:00:00,23.23,23.27,23.21,23.24,133400.0,18.4612,18.493,18.4453,18.4691,133400.0
2007-06-14 12:30:00,23.24,23.25,23.21,23.23,109200.0,18.4691,18.4771,18.4453,18.4612,109200.0
2007-06-14 13:00:00,23.24,23.25,23.21,23.23,89400.0,18.4691,18.4771,18.4453,18.4612,89400.0
2007-06-14 13:30:00,23.23,23.25,23.16,23.2,143600.0,18.4612,18.4771,18.4056,18.4373,143600.0
2007-06-14 14:00:00,23.2,23.21,23.18,23.2,190000.0,18.4373,18.4453,18.4215,18.4373,190000.0
2007-06-14 14:30:00,23.21,23.23,23.2,23.23,154200.0,18.4453,18.4612,18.4373,18.4612,154200.0
2007-06-14 15:00:00,23.23,23.24,23.21,23.21,110000.0,18.4612,18.4691,18.4453,18.4453,110000.0
2007-06-14 15:30:00,23.21,23.28,23.21,23.25,225800.0,18.4453,18.5009,18.4453,18.4771,225800.0
2007-06-15 09:30:00,23.28,23.37,23.17,23.25,375800.0,18.5009,18.5724,18.4135,18.4771,375800.0
2007-06-15 10:00:00,23.25,23.3,23.25,23.27,74400.0,18.4771,18.5168,18.4771,18.493,74400.0
2007-06-15 10:30:00,23.27,23.31,23.26,23.27,63800.0,18.493,18.5248,18.485,18.493,63800.0
2007-06-15 11:00:00,23.26,23.27,23.21,23.21,72000.0,18.485,18.493,18.4453,18.4453,72000.0
2007-06-15 11:30:00,23.21,23.25,23.2,23.22,102600.0,18.4453,18.4771,18.4373,18.4532,102600.0
2007-06-15 12:00:00,23.21,23.21,23.09,23.09,205800.0,18.4453,18.4453,18.3499,18.3499,205800.0
2007-06-15 12:30:00,23.09,23.1,23.01,23.01,113400.0,18.3499,18.3579,18.2864,18.2864,113400.0
2007-06-15 13:00:00,23.01,23.05,22.93,23.04,325200.0,18.2864,18.3181,18.2228,18.3102,325200.0
2007-06-15 13:30:00,23.04,23.05,22.98,23.0,229600.0,18.3102,18.3181,18.2625,18.2784,229600.0
2007-06-15 14:00:00,22.99,23.0,22.97,22.98,171800.0,18.2705,18.2784,18.2546,18.2625,171800.0
2007-06-15 14:30:00,22.99,23.0,22.97,22.99,203400.0,18.2705,18.2784,18.2546,18.2705,203400.0
2007-06-15 15:00:00,22.99,23.02,22.98,23.0,329800.0,18.2705,18.2943,18.2625,18.2784,329800.0
2007-06-15 15:30:00,23.0,23.06,22.96,23.0,444800.0,18.2784,18.3261,18.2466,18.2784,444800.0
2007-06-18 09:30:00,23.02,23.09,23.02,23.08,169200.0,18.2943,18.3499,18.2943,18.342,169200.0
2007-06-18 10:00:00,23.07,23.07,23.01,23.03,187000.0,18.334,18.334,18.2864,18.3022,187000.0
2007-06-18 10:30:00,23.02,23.05,23.0,23.03,95800.0,18.2943,18.3181,18.2784,18.3022,95800.0
2007-06-18 11:00:00,23.03,23.07,23.03,23.06,111600.0,18.3022,18.334,18.3022,18.3261,111600.0
2007-06-18 11:30:00,23.06,23.08,23.04,23.05,69400.0,18.3261,18.342,18.3102,18.3181,69400.0
2007-06-18 12:00:00,23.05,23.06,23.04,23.05,66800.0,18.3181,18.3261,18.3102,18.3181,66800.0
2007-06-18 12:30:00,23.05,23.11,23.05,23.1,73200.0,18.3181,18.3658,18.3181,18.3579,73200.0
2007-06-18 13:00:00,23.1,23.11,23.07,23.09,58600.0,18.3579,18.3658,18.334,18.3499,58600.0
2007-06-18 13:30:00,23.1,23.11,23.05,23.08,60200.0,18.3579,18.3658,18.3181,18.342,60200.0
2007-06-18 14:00:00,23.08,23.11,23.08,23.1,54400.0,18.342,18.3658,18.342,18.3579,54400.0
2007-06-18 14:30:00,23.1,23.13,23.08,23.1,84800.0,18.3579,18.3817,18.342,18.3579,84800.0
2007-06-18 15:00:00,23.1,23.12,23.08,23.1,78600.0,18.3579,18.3738,18.342,18.3579,78600.0
2007-06-18 15:30:00,23.09,23.11,23.05,23.08,137400.0,18.3499,18.3658,18.3181,18.342,137400.0
2007-06-19 09:30:00,23.1,23.14,22.89,22.93,254200.0,18.3579,18.3897,18.191,18.2228,254200.0
2007-06-19 10:00:00,22.93,23.02,22.89,22.99,141800.0,18.2228,18.2943,18.191,18.2705,141800.0
2007-06-19 10:30:00,23.0,23.0,22.92,22.93,135800.0,18.2784,18.2784,18.2148,18.2228,135800.0
2007-06-19 11:00:00,22.93,22.93,22.91,22.93,98400.0,18.2228,18.2228,18.2069,18.2228,98400.0
2007-06-19 11:30:00,22.93,23.0,22.93,22.98,75000.0,18.2228,18.2784,18.2228,18.2625,75000.0
2007-06-19 12:00:00,22.98,23.03,22.97,22.99,101200.0,18.2625,18.3022,18.2546,18.2705,101200.0
2007-06-19 12:30:00,22.99,23.03,22.99,23.02,134000.0,18.2705,18.3022,18.2705,18.2943,134000.0
2007-06-19 13:00:00,23.01,23.03,23.0,23.0,86000.0,18.2864,18.3022,18.2784,18.2784,86000.0
2007-06-19 13:30:00,23.01,23.03,22.99,23.0,68000.0,18.2864,18.3022,18.2705,18.2784,68000.0
2007-06-19 14:00:00,23.0,23.01,22.95,22.99,156200.0,18.2784,18.2864,18.2387,18.2705,156200.0
2007-06-19 14:30:00,22.99,23.0,22.96,22.98,288200.0,18.2705,18.2784,18.2466,18.2625,288200.0
2007-06-19 15:00:00,22.98,23.04,22.97,23.04,223800.0,18.2625,18.3102,18.2546,18.3102,223800.0
2007-06-19 15:30:00,23.03,23.09,23.03,23.09,287400.0,18.3022,18.3499,18.3022,18.3499,287400.0
2007-06-20 09:30:00,23.13,23.19,22.98,23.0,136600.0,18.3817,18.4294,18.2625,18.2784,136600.0
2007-06-20 10:00:00,23.0,23.03,22.93,23.0,130400.0,18.2784,18.3022,18.2228,18.2784,130400.0
2007-06-20 10:30:00,23.0,23.09,23.0,23.07,62600.0,18.2784,18.3499,18.2784,18.334,62600.0
2007-06-20 11:00:00,23.06,23.06,22.99,22.99,119800.0,18.3261,18.3261,18.2705,18.2705,119800.0
2007-06-20 11:30:00,23.0,23.0,22.94,22.95,91800.0,18.2784,18.2784,18.2307,18.2387,91800.0
2007-06-20 12:00:00,22.95,22.98,22.92,22.96,62600.0,18.2387,18.2625,18.2148,18.2466,62600.0
2007-06-20 12:30:00,22.95,22.98,22.93,22.97,71400.0,18.2387,18.2625,18.2228,18.2546,71400.0
2007-06-20 13:00:00,22.97,22.99,22.9,22.95,138000.0,18.2546,18.2705,18.1989,18.2387,138000.0
2007-06-20 13:30:00,22.95,22.98,22.93,22.93,114600.0,18.2387,18.2625,18.2228,18.2228,114600.0
2007-06-20 14:00:00,22.93,22.98,22.93,22.96,118400.0,18.2228,18.2625,18.2228,18.2466,118400.0
2007-06-20 14:30:00,22.96,23.0,22.95,22.99,120600.0,18.2466,18.2784,18.2387,18.2705,120600.0
2007-06-20 15:00:00,22.99,22.99,22.91,22.93,196200.0,18.2705,18.2705,18.2069,18.2228,196200.0
2007-06-20 15:30:00,22.93,22.94,22.79,22.79,355000.0,18.2228,18.2307,18.1115,18.1115,355000.0
2007-06-21 09:30:00,22.79,22.9,22.67,22.67,91600.0,18.1115,18.1989,18.0161,18.0161,91600.0
2007-06-21 10:00:00,22.67,22.83,22.67,22.71,139400.0,18.0161,18.1433,18.0161,18.0479,139400.0
2007-06-21 10:30:00,22.7,22.78,22.65,22.75,123000.0,18.04,18.1036,18.0003,18.0797,123000.0
2007-06-21 11:00:00,22.75,22.79,22.68,22.72,96200.0,18.0797,18.1115,18.0241,18.0559,96200.0
2007-06-21 11:30:00,22.72,22.75,22.68,22.68,70400.0,18.0559,18.0797,18.0241,18.0241,70400.0
2007-06-21 12:00:00,22.68,22.74,22.65,22.68,74400.0,18.0241,18.0718,18.0003,18.0241,74400.0
2007-06-21 12:30:00,22.68,22.7,22.66,22.68,67800.0,18.0241,18.04,18.0082,18.0241,67800.0
2007-06-21 13:00:00,22.68,22.79,22.68,22.78,62000.0,18.0241,18.1115,18.0241,18.1036,62000.0
2007-06-21 13:30:00,22.79,22.84,22.78,22.8,60600.0,18.1115,18.1513,18.1036,18.1195,60600.0
2007-06-21 14:00:00,22.8,22.88,22.79,22.81,63200.0,18.1195,18.183,18.1115,18.1274,63200.0
2007-06-21 14:30:00,22.81,22.85,22.78,22.85,74600.0,18.1274,18.1592,18.1036,18.1592,74600.0
2007-06-21 15:00:00,22.85,22.88,22.82,22.88,110400.0,18.1592,18.183,18.1354,18.183,110400.0
2007-06-21 15:30:00,22.88,22.93,22.86,22.93,184800.0,18.183,18.2228,18.1671,18.2228,184800.0
2007-06-22 09:30:00,22.53,22.9,22.52,22.81,131600.0,17.9049,18.1989,17.8969,18.1274,131600.0
2007-06-22 10:00:00,22.82,22.88,22.77,22.85,65200.0,18.1354,18.183,18.0956,18.1592,65200.0
2007-06-22 10:30:00,22.85,22.91,22.79,22.84,53800.0,18.1592,18.2069,18.1115,18.1513,53800.0
2007-06-22 11:00:00,22.83,22.85,22.77,22.84,61200.0,18.1433,18.1592,18.0956,18.1513,61200.0
2007-06-22 11:30:00,22.85,22.88,22.82,22.86,53000.0,18.1592,18.183,18.1354,18.1671,53000.0
2007-06-22 12:00:00,22.86,22.89,22.83,22.85,125000.0,18.1671,18.191,18.1433,18.1592,125000.0
2007-06-22 12:30:00,22.85,22.91,22.81,22.86,157600.0,18.1592,18.2069,18.1274,18.1671,157600.0
2007-06-22 13:00:00,22.86,22.89,22.78,22.83,100200.0,18.1671,18.191,18.1036,18.1433,100200.0
2007-06-22 13:30:00,22.84,22.91,22.81,22.83,66400.0,18.1513,18.2069,18.1274,18.1433,66400.0
2007-06-22 14:00:00,22.83,22.84,22.75,22.81,95000.0,18.1433,18.1513,18.0797,18.1274,95000.0
2007-06-22 14:30:00,22.82,22.86,22.75,22.83,85800.0,18.1354,18.1671,18.0797,18.1433,85800.0
2007-06-22 15:00:00,22.83,22.84,22.76,22.76,109200.0,18.1433,18.1513,18.0877,18.0877,109200.0
2007-06-22 15:30:00,22.77,22.79,22.66,22.71,210000.0,18.0956,18.1115,18.0082,18.0479,210000.0
2007-06-25 09:30:00,22.72,22.85,22.61,22.65,176800.0,18.0559,18.1592,17.9685,18.0003,176800.0
2007-06-25 10:00:00,22.65,22.75,22.6,22.75,175800.0,18.0003,18.0797,17.9605,18.0797,175800.0
2007-06-25 10:30:00,22.75,22.85,22.72,22.85,138600.0,18.0797,18.1592,18.0559,18.1592,138600.0
2007-06-25 11:00:00,22.85,22.87,22.75,22.78,92400.0,18.1592,18.1751,18.0797,18.1036,92400.0
2007-06-25 11:30:00,22.78,22.82,22.75,22.8,119400.0,18.1036,18.1354,18.0797,18.1195,119400.0
2007-06-25 12:00:00,22.8,22.86,22.8,22.85,81000.0,18.1195,18.1671,18.1195,18.1592,81000.0
2007-06-25 12:30:00,22.85,22.85,22.75,22.75,79000.0,18.1592,18.1592,18.0797,18.0797,79000.0
2007-06-25 13:00:00,22.76,22.79,22.75,22.75,52600.0,18.0877,18.1115,18.0797,18.0797,52600.0
2007-06-25 13:30:00,22.75,22.78,22.75,22.75,115600.0,18.0797,18.1036,18.0797,18.0797,115600.0
2007-06-25 14:00:00,22.75,22.75,22.72,22.72,181400.0,18.0797,18.0797,18.0559,18.0559,181400.0
2007-06-25 14:30:00,22.72,22.74,22.62,22.67,354600.0,18.0559,18.0718,17.9764,18.0161,354600.0
2007-06-25 15:00:00,22.65,22.71,22.63,22.67,258200.0,18.0003,18.0479,17.9844,18.0161,258200.0
2007-06-25 15:30:00,22.67,22.72,22.65,22.69,324200.0,18.0161,18.0559,18.0003,18.032,324200.0
2007-06-26 09:30:00,22.73,22.86,22.65,22.68,126200.0,18.0638,18.1671,18.0003,18.0241,126200.0
2007-06-26 10:00:00,22.67,22.7,22.6,22.61,125400.0,18.0161,18.04,17.9605,17.9685,125400.0
2007-06-26 10:30:00,22.61,22.68,22.54,22.55,130400.0,17.9685,18.0241,17.9128,17.9208,130400.0
2007-06-26 11:00:00,22.54,22.61,22.52,22.61,109200.0,17.9128,17.9685,17.8969,17.9685,109200.0
2007-06-26 11:30:00,22.61,22.68,22.61,22.66,96800.0,17.9685,18.0241,17.9685,18.0082,96800.0
2007-06-26 12:00:00,22.66,22.67,22.61,22.65,73200.0,18.0082,18.0161,17.9685,18.0003,73200.0
2007-06-26 12:30:00,22.66,22.67,22.58,22.59,92000.0,18.0082,18.0161,17.9446,17.9526,92000.0
2007-06-26 13:00:00,22.59,22.63,22.54,22.6,154600.0,17.9526,17.9844,17.9128,17.9605,154600.0
2007-06-26 13:30:00,22.6,22.63,22.54,22.55,130400.0,17.9605,17.9844,17.9128,17.9208,130400.0
2007-06-26 14:00:00,22.55,22.61,22.55,22.6,167600.0,17.9208,17.9685,17.9208,17.9605,167600.0
2007-06-26 14:30:00,22.6,22.63,22.57,22.58,250600.0,17.9605,17.9844,17.9367,17.9446,250600.0
2007-06-26 15:00:00,22.58,22.63,22.57,22.6,160000.0,17.9446,17.9844,17.9367,17.9605,160000.0
2007-06-26 15:30:00,22.6,22.63,22.57,22.57,176800.0,17.9605,17.9844,17.9367,17.9367,176800.0
2007-06-27 09:30:00,22.54,22.6,22.46,22.47,177200.0,17.9128,17.9605,17.8493,17.8572,177200.0
2007-06-27 10:00:00,22.46,22.53,22.34,22.5,205000.0,17.8493,17.9049,17.7539,17.881,205000.0
2007-06-27 10:30:00,22.5,22.52,22.46,22.49,135000.0,17.881,17.8969,17.8493,17.8731,135000.0
2007-06-27 11:00:00,22.48,22.54,22.47,22.5,132600.0,17.8652,17.9128,17.8572,17.881,132600.0
2007-06-27 11:30:00,22.5,22.52,22.46,22.48,97200.0,17.881,17.8969,17.8493,17.8652,97200.0
2007-06-27 12:00:00,22.48,22.52,22.48,22.49,89400.0,17.8652,17.8969,17.8652,17.8731,89400.0
2007-06-27 12:30:00,22.49,22.51,22.47,22.48,102000.0,17.8731,17.889,17.8572,17.8652,102000.0
2007-06-27 13:00:00,22.48,22.49,22.46,22.46,99200.0,17.8652,17.8731,17.8493,17.8493,99200.0
2007-06-27 13:30:00,22.46,22.47,22.4,22.43,196000.0,17.8493,17.8572,17.8016,17.8254,196000.0
2007-06-27 14:00:00,22.43,22.45,22.42,22.43,145600.0,17.8254,17.8413,17.8175,17.8254,145600.0
2007-06-27 14:30:00,22.43,22.44,22.42,22.43,96000.0,17.8254,17.8334,17.8175,17.8254,96000.0
2007-06-27 15:00:00,22.43,22.47,22.41,22.47,165800.0,17.8254,17.8572,17.8095,17.8572,165800.0
2007-06-27 15:30:00,22.47,22.58,22.42,22.55,645800.0,17.8572,17.9446,17.8175,17.9208,645800.0
2007-06-28 09:30:00,22.53,22.8,22.5,22.76,147200.0,17.9049,18.1195,17.881,18.0877,147200.0
2007-06-28 10:00:00,22.76,22.88,22.76,22.82,98200.0,18.0877,18.183,18.0877,18.1354,98200.0
2007-06-28 10:30:00,22.82,22.88,22.79,22.84,76600.0,18.1354,18.183,18.1115,18.1513,76600.0
2007-06-28 11:00:00,22.84,22.88,22.84,22.87,101200.0,18.1513,18.183,18.1513,18.1751,101200.0
2007-06-28 11:30:00,22.87,22.89,22.85,22.87,74800.0,18.1751,18.191,18.1592,18.1751,74800.0
2007-06-28 12:00:00,22.88,22.9,22.84,22.86,60800.0,18.183,18.1989,18.1513,18.1671,60800.0
2007-06-28 12:30:00,22.86,22.91,22.86,22.89,142200.0,18.1671,18.2069,18.1671,18.191,142200.0
2007-06-28 13:00:00,22.89,22.9,22.83,22.9,138600.0,18.191,18.1989,18.1433,18.1989,138600.0
2007-06-28 13:30:00,22.9,23.02,22.9,23.0,95200.0,18.1989,18.2943,18.1989,18.2784,95200.0
2007-06-28 14:00:00,23.0,23.11,22.92,23.01,174400.0,18.2784,18.3658,18.2148,18.2864,174400.0
2007-06-28 14:30:00,23.0,23.09,22.9,22.99,177400.0,18.2784,18.3499,18.1989,18.2705,177400.0
2007-06-28 15:00:00,22.99,23.0,22.93,22.97,124800.0,18.2705,18.2784,18.2228,18.2546,124800.0
2007-06-28 15:30:00,22.98,23.0,22.91,22.92,241000.0,18.2625,18.2784,18.2069,18.2148,241000.0
2007-06-29 09:30:00,22.91,23.08,22.83,23.04,92400.0,18.2069,18.342,18.1433,18.3102,92400.0
2007-06-29 10:00:00,23.05,23.14,22.99,23.05,67200.0,18.3181,18.3897,18.2705,18.3181,67200.0
2007-06-29 10:30:00,23.05,23.08,23.04,23.07,89600.0,18.3181,18.342,18.3102,18.334,89600.0
2007-06-29 11:00:00,23.07,23.07,23.01,23.05,178600.0,18.334,18.334,18.2864,18.3181,178600.0
2007-06-29 11:30:00,23.05,23.07,22.97,22.99,105400.0,18.3181,18.334,18.2546,18.2705,105400.0
2007-06-29 12:00:00,22.98,22.99,22.78,22.8,273000.0,18.2625,18.2705,18.1036,18.1195,273000.0
2007-06-29 12:30:00,22.79,22.8,22.69,22.74,134200.0,18.1115,18.1195,18.032,18.0718,134200.0
2007-06-29 13:00:00,22.74,22.8,22.72,22.79,112200.0,18.0718,18.1195,18.0559,18.1115,112200.0
2007-06-29 13:30:00,22.79,22.83,22.74,22.8,138800.0,18.1115,18.1433,18.0718,18.1195,138800.0
2007-06-29 14:00:00,22.8,22.8,22.68,22.72,123200.0,18.1195,18.1195,18.0241,18.0559,123200.0
2007-06-29 14:30:00,22.72,22.77,22.7,22.72,142800.0,18.0559,18.0956,18.04,18.0559,142800.0
2007-06-29 15:00:00,22.73,22.74,22.56,22.63,184200.0,18.0638,18.0718,17.9287,17.9844,184200.0
2007-06-29 15:30:00,22.62,22.8,22.62,22.75,197200.0,17.9764,18.1195,17.9764,18.0797,197200.0
2007-07-02 09:30:00,22.75,22.75,22.6,22.71,133000.0,18.0797,18.0797,17.9605,18.0479,133000.0
2007-07-02 10:00:00,22.72,22.78,22.72,22.74,109400.0,18.0559,18.1036,18.0559,18.0718,109400.0
2007-07-02 10:30:00,22.74,22.75,22.67,22.75,99200.0,18.0718,18.0797,18.0161,18.0797,99200.0
2007-07-02 11:00:00,22.76,22.78,22.7,22.73,106400.0,18.0877,18.1036,18.04,18.0638,106400.0
2007-07-02 11:30:00,22.74,22.77,22.71,22.71,65000.0,18.0718,18.0956,18.0479,18.0479,65000.0
2007-07-02 12:00:00,22.71,22.74,22.64,22.65,107400.0,18.0479,18.0718,17.9923,18.0003,107400.0
2007-07-02 12:30:00,22.64,22.72,22.64,22.72,102400.0,17.9923,18.0559,17.9923,18.0559,102400.0
2007-07-02 13:00:00,22.72,22.76,22.71,22.72,71800.0,18.0559,18.0877,18.0479,18.0559,71800.0
2007-07-02 13:30:00,22.73,22.8,22.71,22.77,83800.0,18.0638,18.1195,18.0479,18.0956,83800.0
2007-07-02 14:00:00,22.75,22.77,22.72,22.75,144200.0,18.0797,18.0956,18.0559,18.0797,144200.0
2007-07-02 14:30:00,22.77,22.77,22.7,22.74,81600.0,18.0956,18.0956,18.04,18.0718,81600.0
2007-07-02 15:00:00,22.75,22.75,22.7,22.74,101200.0,18.0797,18.0797,18.04,18.0718,101200.0
2007-07-02 15:30:00,22.74,22.78,22.71,22.78,126600.0,18.0718,18.1036,18.0479,18.1036,126600.0
2007-07-03 09:30:00,22.68,22.88,22.4,22.82,275600.0,18.0241,18.183,17.8016,18.1354,275600.0
2007-07-03 10:00:00,22.82,22.86,22.71,22.73,263000.0,18.1354,18.1671,18.0479,18.0638,263000.0
2007-07-03 10:30:00,22.73,22.75,22.69,22.73,107200.0,18.0638,18.0797,18.032,18.0638,107200.0
2007-07-03 11:00:00,22.72,22.73,22.7,22.7,86800.0,18.0559,18.0638,18.04,18.04,86800.0
2007-07-03 11:30:00,22.7,22.71,22.61,22.65,154400.0,18.04,18.0479,17.9685,18.0003,154400.0
2007-07-03 12:00:00,22.66,22.66,22.64,22.64,104400.0,18.0082,18.0082,17.9923,17.9923,104400.0
2007-07-03 12:30:00,22.64,22.65,22.59,22.64,146200.0,17.9923,18.0003,17.9526,17.9923,146200.0
2007-07-05 09:30:00,22.61,22.78,22.61,22.7,132600.0,17.9685,18.1036,17.9685,18.04,132600.0
2007-07-05 10:00:00,22.71,22.73,22.68,22.72,57800.0,18.0479,18.0638,18.0241,18.0559,57800.0
2007-07-05 10:30:00,22.72,22.74,22.7,22.72,104000.0,18.0559,18.0718,18.04,18.0559,104000.0
2007-07-05 11:00:00,22.72,22.74,22.68,22.73,89800.0,18.0559,18.0718,18.0241,18.0638,89800.0
2007-07-05 11:30:00,22.73,22.77,22.71,22.77,168000.0,18.0638,18.0956,18.0479,18.0956,168000.0
2007-07-05 12:00:00,22.77,22.79,22.73,22.75,70600.0,18.0956,18.1115,18.0638,18.0797,70600.0
2007-07-05 12:30:00,22.75,22.77,22.74,22.75,39600.0,18.0797,18.0956,18.0718,18.0797,39600.0
2007-07-05 13:00:00,22.75,22.81,22.74,22.77,51800.0,18.0797,18.1274,18.0718,18.0956,51800.0
2007-07-05 13:30:00,22.77,22.81,22.75,22.76,51600.0,18.0956,18.1274,18.0797,18.0877,51600.0
2007-07-05 14:00:00,22.77,22.86,22.75,22.86,97600.0,18.0956,18.1671,18.0797,18.1671,97600.0
2007-07-05 14:30:00,22.86,22.88,22.79,22.81,77400.0,18.1671,18.183,18.1115,18.1274,77400.0
2007-07-05 15:00:00,22.81,22.88,22.79,22.86,93400.0,18.1274,18.183,18.1115,18.1671,93400.0
2007-07-05 15:30:00,22.86,22.93,22.84,22.9,192200.0,18.1671,18.2228,18.1513,18.1989,192200.0
2007-07-06 09:30:00,22.92,23.03,22.79,23.01,203800.0,18.2148,18.3022,18.1115,18.2864,203800.0
2007-07-06 10:00:00,23.0,23.04,22.91,22.94,80400.0,18.2784,18.3102,18.2069,18.2307,80400.0
2007-07-06 10:30:00,22.95,22.98,22.86,22.95,163400.0,18.2387,18.2625,18.1671,18.2387,163400.0
2007-07-06 11:00:00,22.95,23.03,22.95,23.0,81800.0,18.2387,18.3022,18.2387,18.2784,81800.0
2007-07-06 11:30:00,23.01,23.03,22.97,22.98,42600.0,18.2864,18.3022,18.2546,18.2625,42600.0
2007-07-06 12:00:00,22.98,23.0,22.96,23.0,101400.0,18.2625,18.2784,18.2466,18.2784,101400.0
2007-07-06 12:30:00,23.0,23.0,22.97,22.97,68000.0,18.2784,18.2784,18.2546,18.2546,68000.0
2007-07-06 13:00:00,22.99,23.0,22.96,22.98,84000.0,18.2705,18.2784,18.2466,18.2625,84000.0
2007-07-06 13:30:00,22.98,23.0,22.97,23.0,61200.0,18.2625,18.2784,18.2546,18.2784,61200.0
2007-07-06 14:00:00,23.0,23.03,22.98,23.01,59200.0,18.2784,18.3022,18.2625,18.2864,59200.0
2007-07-06 14:30:00,23.0,23.05,23.0,23.05,87800.0,18.2784,18.3181,18.2784,18.3181,87800.0
2007-07-06 15:00:00,23.05,23.06,23.01,23.03,117600.0,18.3181,18.3261,18.2864,18.3022,117600.0
2007-07-06 15:30:00,23.03,23.05,22.99,23.04,182200.0,18.3022,18.3181,18.2705,18.3102,182200.0
2007-07-09 09:30:00,23.22,23.26,23.16,23.2,161000.0,18.4532,18.485,18.4056,18.4373,161000.0
2007-07-09 10:00:00,23.2,23.22,23.18,23.19,139800.0,18.4373,18.4532,18.4215,18.4294,139800.0
2007-07-09 10:30:00,23.19,23.21,23.18,23.19,118000.0,18.4294,18.4453,18.4215,18.4294,118000.0
2007-07-09 11:00:00,23.19,23.25,23.17,23.23,101400.0,18.4294,18.4771,18.4135,18.4612,101400.0
2007-07-09 11:30:00,23.23,23.25,23.18,23.24,109600.0,18.4612,18.4771,18.4215,18.4691,109600.0
2007-07-09 12:00:00,23.24,23.25,23.21,23.21,61400.0,18.4691,18.4771,18.4453,18.4453,61400.0
2007-07-09 12:30:00,23.21,23.23,23.2,23.23,54600.0,18.4453,18.4612,18.4373,18.4612,54600.0
2007-07-09 13:00:00,23.23,23.23,23.2,23.23,64800.0,18.4612,18.4612,18.4373,18.4612,64800.0
2007-07-09 13:30:00,23.23,23.23,23.21,23.22,77200.0,18.4612,18.4612,18.4453,18.4532,77200.0
2007-07-09 14:00:00,23.22,23.22,23.16,23.17,311600.0,18.4532,18.4532,18.4056,18.4135,311600.0
2007-07-09 14:30:00,23.16,23.21,23.15,23.21,107000.0,18.4056,18.4453,18.3976,18.4453,107000.0
2007-07-09 15:00:00,23.21,23.22,23.17,23.17,115200.0,18.4453,18.4532,18.4135,18.4135,115200.0
2007-07-09 15:30:00,23.16,23.24,23.14,23.18,199400.0,18.4056,18.4691,18.3897,18.4215,199400.0
2007-07-10 09:30:00,23.05,23.09,22.97,23.08,94000.0,18.3181,18.3499,18.2546,18.342,94000.0
2007-07-10 10:00:00,23.08,23.13,23.06,23.1,89600.0,18.342,18.3817,18.3261,18.3579,89600.0
2007-07-10 10:30:00,23.09,23.1,23.02,23.06,100000.0,18.3499,18.3579,18.2943,18.3261,100000.0
2007-07-10 11:00:00,23.07,23.09,23.0,23.01,93000.0,18.334,18.3499,18.2784,18.2864,93000.0
2007-07-10 11:30:00,23.0,23.01,22.95,22.97,84000.0,18.2784,18.2864,18.2387,18.2546,84000.0
2007-07-10 12:00:00,22.97,22.99,22.91,22.91,54000.0,18.2546,18.2705,18.2069,18.2069,54000.0
2007-07-10 12:30:00,22.91,23.01,22.91,22.99,136800.0,18.2069,18.2864,18.2069,18.2705,136800.0
2007-07-10 13:00:00,22.99,23.02,22.91,22.94,116400.0,18.2705,18.2943,18.2069,18.2307,116400.0
2007-07-10 13:30:00,22.93,22.99,22.86,22.89,163400.0,18.2228,18.2705,18.1671,18.191,163400.0
2007-07-10 14:00:00,22.91,23.04,22.87,23.03,160800.0,18.2069,18.3102,18.1751,18.3022,160800.0
2007-07-10 14:30:00,23.03,23.07,23.0,23.03,143200.0,18.3022,18.334,18.2784,18.3022,143200.0
2007-07-10 15:00:00,23.04,23.06,22.99,23.04,154800.0,18.3102,18.3261,18.2705,18.3102,154800.0
2007-07-10 15:30:00,23.04,23.05,22.92,22.92,209800.0,18.3102,18.3181,18.2148,18.2148,209800.0
2007-07-11 09:30:00,22.86,22.94,22.73,22.77,130000.0,18.1671,18.2307,18.0638,18.0956,130000.0
2007-07-11 10:00:00,22.77,22.98,22.76,22.93,114600.0,18.0956,18.2625,18.0877,18.2228,114600.0
2007-07-11 10:30:00,22.93,23.05,22.91,23.04,107200.0,18.2228,18.3181,18.2069,18.3102,107200.0
2007-07-11 11:00:00,23.05,23.17,23.05,23.14,117800.0,18.3181,18.4135,18.3181,18.3897,117800.0
2007-07-11 11:30:00,23.15,23.16,23.11,23.14,95400.0,18.3976,18.4056,18.3658,18.3897,95400.0
2007-07-11 12:00:00,23.14,23.17,23.1,23.14,64000.0,18.3897,18.4135,18.3579,18.3897,64000.0
2007-07-11 12:30:00,23.16,23.2,23.15,23.17,76000.0,18.4056,18.4373,18.3976,18.4135,76000.0
2007-07-11 13:00:00,23.17,23.21,23.17,23.21,83400.0,18.4135,18.4453,18.4135,18.4453,83400.0
2007-07-11 13:30:00,23.21,23.32,23.2,23.28,143600.0,18.4453,18.5327,18.4373,18.5009,143600.0
2007-07-11 14:00:00,23.27,23.43,23.24,23.42,243200.0,18.493,18.6201,18.4691,18.6122,243200.0
2007-07-11 14:30:00,23.42,23.53,23.29,23.33,318000.0,18.6122,18.6996,18.5089,18.5407,318000.0
2007-07-11 15:00:00,23.33,23.35,23.3,23.34,188400.0,18.5407,18.5566,18.5168,18.5486,188400.0
2007-07-11 15:30:00,23.34,23.35,23.25,23.3,233000.0,18.5486,18.5566,18.4771,18.5168,233000.0
2007-07-12 09:30:00,23.39,23.41,22.98,23.02,418600.0,18.5883,18.6042,18.2625,18.2943,418600.0
2007-07-12 10:00:00,23.02,23.12,23.02,23.07,124400.0,18.2943,18.3738,18.2943,18.334,124400.0
2007-07-12 10:30:00,23.07,23.28,23.07,23.28,100000.0,18.334,18.5009,18.334,18.5009,100000.0
2007-07-12 11:00:00,23.28,23.41,23.26,23.41,94600.0,18.5009,18.6042,18.485,18.6042,94600.0
2007-07-12 11:30:00,23.4,23.41,23.3,23.39,53000.0,18.5963,18.6042,18.5168,18.5883,53000.0
2007-07-12 12:00:00,23.39,23.5,23.38,23.5,98600.0,18.5883,18.6758,18.5804,18.6758,98600.0
2007-07-12 12:30:00,23.5,23.53,23.48,23.5,95000.0,18.6758,18.6996,18.6599,18.6758,95000.0
2007-07-12 13:00:00,23.51,23.58,23.5,23.56,68200.0,18.6837,18.7393,18.6758,18.7234,68200.0
2007-07-12 13:30:00,23.56,23.63,23.55,23.59,259000.0,18.7234,18.7791,18.7155,18.7473,259000.0
2007-07-12 14:00:00,23.6,23.61,23.53,23.54,228400.0,18.7552,18.7632,18.6996,18.7075,228400.0
2007-07-12 14:30:00,23.54,23.58,23.53,23.55,120400.0,18.7075,18.7393,18.6996,18.7155,120400.0
2007-07-12 15:00:00,23.55,23.57,23.53,23.54,210400.0,18.7155,18.7314,18.6996,18.7075,210400.0
2007-07-12 15:30:00,23.54,23.64,23.52,23.61,438200.0,18.7075,18.787,18.6917,18.7632,438200.0
2007-07-13 09:30:00,23.55,23.55,23.43,23.45,74600.0,18.7155,18.7155,18.6201,18.636,74600.0
2007-07-13 10:00:00,23.45,23.49,23.39,23.43,49200.0,18.636,18.6678,18.5883,18.6201,49200.0
2007-07-13 10:30:00,23.42,23.48,23.38,23.47,37400.0,18.6122,18.6599,18.5804,18.6519,37400.0
2007-07-13 11:00:00,23.47,23.47,23.37,23.37,62000.0,18.6519,18.6519,18.5724,18.5724,62000.0
2007-07-13 11:30:00,23.38,23.38,23.29,23.29,84400.0,18.5804,18.5804,18.5089,18.5089,84400.0
2007-07-13 12:00:00,23.3,23.38,23.3,23.38,73400.0,18.5168,18.5804,18.5168,18.5804,73400.0
2007-07-13 12:30:00,23.38,23.42,23.37,23.4,56000.0,18.5804,18.6122,18.5724,18.5963,56000.0
2007-07-13 13:00:00,23.41,23.46,23.39,23.43,129200.0,18.6042,18.644,18.5883,18.6201,129200.0
2007-07-13 13:30:00,23.43,23.5,23.4,23.42,81800.0,18.6201,18.6758,18.5963,18.6122,81800.0
2007-07-13 14:00:00,23.43,23.46,23.41,23.43,46000.0,18.6201,18.644,18.6042,18.6201,46000.0
2007-07-13 14:30:00,23.43,23.57,23.42,23.47,189400.0,18.6201,18.7314,18.6122,18.6519,189400.0
2007-07-13 15:00:00,23.48,23.56,23.47,23.56,127400.0,18.6599,18.7234,18.6519,18.7234,127400.0
2007-07-13 15:30:00,23.55,23.57,23.52,23.55,227600.0,18.7155,18.7314,18.6917,18.7155,227600.0
2007-07-16 09:30:00,23.43,23.46,23.36,23.41,87600.0,18.6201,18.644,18.5645,18.6042,87600.0
2007-07-16 10:00:00,23.4,23.46,23.38,23.46,40800.0,18.5963,18.644,18.5804,18.644,40800.0
2007-07-16 10:30:00,23.46,23.47,23.43,23.45,28000.0,18.644,18.6519,18.6201,18.636,28000.0
2007-07-16 11:00:00,23.44,23.45,23.41,23.41,44200.0,18.6281,18.636,18.6042,18.6042,44200.0
2007-07-16 11:30:00,23.41,23.47,23.38,23.45,47400.0,18.6042,18.6519,18.5804,18.636,47400.0
2007-07-16 12:00:00,23.43,23.5,23.43,23.5,45600.0,18.6201,18.6758,18.6201,18.6758,45600.0
2007-07-16 12:30:00,23.5,23.57,23.49,23.54,57000.0,18.6758,18.7314,18.6678,18.7075,57000.0
2007-07-16 13:00:00,23.54,23.55,23.45,23.52,103600.0,18.7075,18.7155,18.636,18.6917,103600.0
2007-07-16 13:30:00,23.52,23.55,23.46,23.5,160400.0,18.6917,18.7155,18.644,18.6758,160400.0
2007-07-16 14:00:00,23.48,23.57,23.45,23.55,90600.0,18.6599,18.7314,18.636,18.7155,90600.0
2007-07-16 14:30:00,23.55,23.58,23.52,23.54,84400.0,18.7155,18.7393,18.6917,18.7075,84400.0
2007-07-16 15:00:00,23.53,23.58,23.5,23.51,92800.0,18.6996,18.7393,18.6758,18.6837,92800.0
2007-07-16 15:30:00,23.51,23.55,23.49,23.51,173600.0,18.6837,18.7155,18.6678,18.6837,173600.0
2007-07-17 09:30:00,23.6,23.61,23.5,23.5,57600.0,18.7552,18.7632,18.6758,18.6758,57600.0
2007-07-17 10:00:00,23.51,23.61,23.51,23.59,58200.0,18.6837,18.7632,18.6837,18.7473,58200.0
2007-07-17 10:30:00,23.59,23.6,23.57,23.6,58200.0,18.7473,18.7552,18.7314,18.7552,58200.0
2007-07-17 11:00:00,23.6,23.63,23.55,23.55,81600.0,18.7552,18.7791,18.7155,18.7155,81600.0
2007-07-17 11:30:00,23.54,23.6,23.5,23.6,67400.0,18.7075,18.7552,18.6758,18.7552,67400.0
2007-07-17 12:00:00,23.6,23.65,23.59,23.65,97600.0,18.7552,18.795,18.7473,18.795,97600.0
2007-07-17 12:30:00,23.66,23.74,23.65,23.72,137400.0,18.8029,18.8665,18.795,18.8506,137400.0
2007-07-17 13:00:00,23.72,23.76,23.7,23.74,80400.0,18.8506,18.8824,18.8347,18.8665,80400.0
2007-07-17 13:30:00,23.75,23.8,23.74,23.8,108200.0,18.8744,18.9142,18.8665,18.9142,108200.0
2007-07-17 14:00:00,23.8,23.99,23.8,23.88,445800.0,18.9142,19.0652,18.9142,18.9778,445800.0
2007-07-17 14:30:00,23.88,23.93,23.87,23.88,132200.0,18.9778,19.0175,18.9698,18.9778,132200.0
2007-07-17 15:00:00,23.88,23.93,23.82,23.82,176600.0,18.9778,19.0175,18.9301,18.9301,176600.0
2007-07-17 15:30:00,23.82,23.82,23.7,23.75,355800.0,18.9301,18.9301,18.8347,18.8744,355800.0
2007-07-18 09:30:00,23.55,23.73,23.5,23.52,100600.0,18.7155,18.8585,18.6758,18.6917,100600.0
2007-07-18 10:00:00,23.53,23.55,23.44,23.49,133000.0,18.6996,18.7155,18.6281,18.6678,133000.0
2007-07-18 10:30:00,23.49,23.54,23.44,23.52,99200.0,18.6678,18.7075,18.6281,18.6917,99200.0
2007-07-18 11:00:00,23.53,23.53,23.45,23.46,59000.0,18.6996,18.6996,18.636,18.644,59000.0
2007-07-18 11:30:00,23.47,23.52,23.43,23.5,104600.0,18.6519,18.6917,18.6201,18.6758,104600.0
2007-07-18 12:00:00,23.5,23.52,23.41,23.46,131600.0,18.6758,18.6917,18.6042,18.644,131600.0
2007-07-18 12:30:00,23.47,23.5,23.42,23.5,119400.0,18.6519,18.6758,18.6122,18.6758,119400.0
2007-07-18 13:00:00,23.5,23.52,23.45,23.5,58200.0,18.6758,18.6917,18.636,18.6758,58200.0
2007-07-18 13:30:00,23.5,23.53,23.47,23.48,108800.0,18.6758,18.6996,18.6519,18.6599,108800.0
2007-07-18 14:00:00,23.48,23.56,23.48,23.48,101600.0,18.6599,18.7234,18.6599,18.6599,101600.0
2007-07-18 14:30:00,23.48,23.58,23.48,23.58,120000.0,18.6599,18.7393,18.6599,18.7393,120000.0
2007-07-18 15:00:00,23.58,23.6,23.53,23.56,133800.0,18.7393,18.7552,18.6996,18.7234,133800.0
2007-07-18 15:30:00,23.56,23.66,23.52,23.61,188600.0,18.7234,18.8029,18.6917,18.7632,188600.0
2007-07-19 09:30:00,23.75,23.82,23.63,23.73,45600.0,18.8744,18.9301,18.7791,18.8585,45600.0
2007-07-19 10:00:00,23.75,23.82,23.7,23.75,73200.0,18.8744,18.9301,18.8347,18.8744,73200.0
2007-07-19 10:30:00,23.74,23.78,23.68,23.69,50800.0,18.8665,18.8983,18.8188,18.8268,50800.0
2007-07-19 11:00:00,23.7,23.73,23.68,23.68,114800.0,18.8347,18.8585,18.8188,18.8188,114800.0
2007-07-19 11:30:00,23.69,23.7,23.66,23.66,71800.0,18.8268,18.8347,18.8029,18.8029,71800.0
2007-07-19 12:00:00,23.67,23.72,23.64,23.68,72600.0,18.8109,18.8506,18.787,18.8188,72600.0
2007-07-19 12:30:00,23.69,23.72,23.66,23.72,48800.0,18.8268,18.8506,18.8029,18.8506,48800.0
2007-07-19 13:00:00,23.72,23.74,23.69,23.73,40200.0,18.8506,18.8665,18.8268,18.8585,40200.0
2007-07-19 13:30:00,23.73,23.73,23.69,23.7,45400.0,18.8585,18.8585,18.8268,18.8347,45400.0
2007-07-19 14:00:00,23.7,23.7,23.6,23.64,64000.0,18.8347,18.8347,18.7552,18.787,64000.0
2007-07-19 14:30:00,23.64,23.68,23.64,23.65,36200.0,18.787,18.8188,18.787,18.795,36200.0
2007-07-19 15:00:00,23.64,23.72,23.64,23.72,88600.0,18.787,18.8506,18.787,18.8506,88600.0
2007-07-19 15:30:00,23.72,23.77,23.71,23.72,170400.0,18.8506,18.8903,18.8427,18.8506,170400.0
2007-07-20 09:30:00,23.74,23.75,23.59,23.63,259800.0,18.8665,18.8744,18.7473,18.7791,259800.0
2007-07-20 10:00:00,23.62,23.67,23.6,23.65,50800.0,18.7711,18.8109,18.7552,18.795,50800.0
2007-07-20 10:30:00,23.64,23.72,23.63,23.69,46800.0,18.787,18.8506,18.7791,18.8268,46800.0
2007-07-20 11:00:00,23.69,23.7,23.63,23.63,49800.0,18.8268,18.8347,18.7791,18.7791,49800.0
2007-07-20 11:30:00,23.64,23.66,23.62,23.63,60800.0,18.787,18.8029,18.7711,18.7791,60800.0
2007-07-20 12:00:00,23.63,23.69,23.61,23.69,100400.0,18.7791,18.8268,18.7632,18.8268,100400.0
2007-07-20 12:30:00,23.69,23.7,23.6,23.63,105000.0,18.8268,18.8347,18.7552,18.7791,105000.0
2007-07-20 13:00:00,23.63,23.68,23.63,23.68,67600.0,18.7791,18.8188,18.7791,18.8188,67600.0
2007-07-20 13:30:00,23.68,23.74,23.67,23.71,75200.0,18.8188,18.8665,18.8109,18.8427,75200.0
2007-07-20 14:00:00,23.71,23.8,23.7,23.72,85600.0,18.8427,18.9142,18.8347,18.8506,85600.0
2007-07-20 14:30:00,23.71,23.77,23.7,23.76,77200.0,18.8427,18.8903,18.8347,18.8824,77200.0
2007-07-20 15:00:00,23.76,23.78,23.7,23.72,161600.0,18.8824,18.8983,18.8347,18.8506,161600.0
2007-07-20 15:30:00,23.72,23.72,23.49,23.59,401000.0,18.8506,18.8506,18.6678,18.7473,401000.0
2007-07-23 09:30:00,23.61,23.68,23.57,23.61,90000.0,18.7632,18.8188,18.7314,18.7632,90000.0
2007-07-23 10:00:00,23.61,23.63,23.52,23.54,160600.0,18.7632,18.7791,18.6917,18.7075,160600.0
2007-07-23 10:30:00,23.54,23.55,23.5,23.53,124800.0,18.7075,18.7155,18.6758,18.6996,124800.0
2007-07-23 11:00:00,23.54,23.59,23.53,23.59,128000.0,18.7075,18.7473,18.6996,18.7473,128000.0
2007-07-23 11:30:00,23.59,23.61,23.54,23.58,55800.0,18.7473,18.7632,18.7075,18.7393,55800.0
2007-07-23 12:00:00,23.58,23.6,23.52,23.52,156600.0,18.7393,18.7552,18.6917,18.6917,156600.0
2007-07-23 12:30:00,23.53,23.56,23.5,23.56,94200.0,18.6996,18.7234,18.6758,18.7234,94200.0
2007-07-23 13:00:00,23.55,23.61,23.52,23.55,111600.0,18.7155,18.7632,18.6917,18.7155,111600.0
2007-07-23 13:30:00,23.55,23.56,23.53,23.53,63000.0,18.7155,18.7234,18.6996,18.6996,63000.0
2007-07-23 14:00:00,23.53,23.67,23.52,23.58,224000.0,18.6996,18.8109,18.6917,18.7393,224000.0
2007-07-23 14:30:00,23.57,23.61,23.53,23.55,127200.0,18.7314,18.7632,18.6996,18.7155,127200.0
2007-07-23 15:00:00,23.55,23.57,23.54,23.56,208800.0,18.7155,18.7314,18.7075,18.7234,208800.0
2007-07-23 15:30:00,23.55,23.56,23.47,23.49,451800.0,18.7155,18.7234,18.6519,18.6678,451800.0
2007-07-24 09:30:00,23.5,23.55,23.43,23.45,248800.0,18.6758,18.7155,18.6201,18.636,248800.0
2007-07-24 10:00:00,23.46,23.5,23.38,23.43,180200.0,18.644,18.6758,18.5804,18.6201,180200.0
2007-07-24 10:30:00,23.43,23.5,23.39,23.5,209800.0,18.6201,18.6758,18.5883,18.6758,209800.0
2007-07-24 11:00:00,23.5,23.5,23.45,23.46,205200.0,18.6758,18.6758,18.636,18.644,205200.0
2007-07-24 11:30:00,23.46,23.52,23.45,23.5,329800.0,18.644,18.6917,18.636,18.6758,329800.0
2007-07-24 12:00:00,23.5,23.52,23.48,23.5,151200.0,18.6758,18.6917,18.6599,18.6758,151200.0
2007-07-24 12:30:00,23.5,23.58,23.5,23.55,56400.0,18.6758,18.7393,18.6758,18.7155,56400.0
2007-07-24 13:00:00,23.55,23.56,23.5,23.51,73800.0,18.7155,18.7234,18.6758,18.6837,73800.0
2007-07-24 13:30:00,23.5,23.54,23.48,23.49,115600.0,18.6758,18.7075,18.6599,18.6678,115600.0
2007-07-24 14:00:00,23.49,23.49,23.42,23.48,138600.0,18.6678,18.6678,18.6122,18.6599,138600.0
2007-07-24 14:30:00,23.48,23.5,23.43,23.43,111400.0,18.6599,18.6758,18.6201,18.6201,111400.0
2007-07-24 15:00:00,23.43,23.47,23.38,23.45,289800.0,18.6201,18.6519,18.5804,18.636,289800.0
2007-07-24 15:30:00,23.43,23.48,23.41,23.44,530800.0,18.6201,18.6599,18.6042,18.6281,530800.0
2007-07-25 09:30:00,23.46,23.68,23.45,23.45,185400.0,18.644,18.8188,18.636,18.636,185400.0
2007-07-25 10:00:00,23.45,23.48,23.36,23.4,157400.0,18.636,18.6599,18.5645,18.5963,157400.0
2007-07-25 10:30:00,23.4,23.4,23.28,23.4,257000.0,18.5963,18.5963,18.5009,18.5963,257000.0
2007-07-25 11:00:00,23.39,23.48,23.31,23.45,340400.0,18.5883,18.6599,18.5248,18.636,340400.0
2007-07-25 11:30:00,23.45,23.5,23.45,23.49,128000.0,18.636,18.6758,18.636,18.6678,128000.0
2007-07-25 12:00:00,23.49,23.5,23.43,23.49,109800.0,18.6678,18.6758,18.6201,18.6678,109800.0
2007-07-25 12:30:00,23.49,23.5,23.39,23.46,83600.0,18.6678,18.6758,18.5883,18.644,83600.0
2007-07-25 13:00:00,23.45,23.47,23.34,23.35,347200.0,18.636,18.6519,18.5486,18.5566,347200.0
2007-07-25 13:30:00,23.34,23.4,23.31,23.32,196800.0,18.5486,18.5963,18.5248,18.5327,196800.0
2007-07-25 14:00:00,23.33,23.37,23.3,23.34,171800.0,18.5407,18.5724,18.5168,18.5486,171800.0
2007-07-25 14:30:00,23.35,23.36,23.27,23.33,245800.0,18.5566,18.5645,18.493,18.5407,245800.0
2007-07-25 15:00:00,23.33,23.4,23.26,23.28,375400.0,18.5407,18.5963,18.485,18.5009,375400.0
2007-07-25 15:30:00,23.28,23.33,23.25,23.25,436800.0,18.5009,18.5407,18.4771,18.4771,436800.0
2007-07-26 09:30:00,23.07,23.22,22.92,23.21,294200.0,18.334,18.4532,18.2148,18.4453,294200.0
2007-07-26 10:00:00,23.2,23.33,23.13,23.25,230000.0,18.4373,18.5407,18.3817,18.4771,230000.0
2007-07-26 10:30:00,23.25,23.27,23.12,23.22,178800.0,18.4771,18.493,18.3738,18.4532,178800.0
2007-07-26 11:00:00,23.22,23.22,23.1,23.1,224800.0,18.4532,18.4532,18.3579,18.3579,224800.0
2007-07-26 11:30:00,23.1,23.24,22.7,23.24,296800.0,18.3579,18.4691,18.04,18.4691,296800.0
2007-07-26 12:00:00,23.23,23.27,23.13,23.26,230400.0,18.4612,18.493,18.3817,18.485,230400.0
2007-07-26 12:30:00,23.25,23.31,23.21,23.29,207400.0,18.4771,18.5248,18.4453,18.5089,207400.0
2007-07-26 13:00:00,23.28,23.31,23.21,23.24,261600.0,18.5009,18.5248,18.4453,18.4691,261600.0
2007-07-26 13:30:00,23.23,23.29,23.2,23.24,175000.0,18.4612,18.5089,18.4373,18.4691,175000.0
2007-07-26 14:00:00,23.24,23.28,23.14,23.22,509200.0,18.4691,18.5009,18.3897,18.4532,509200.0
2007-07-26 14:30:00,23.22,23.25,23.11,23.18,315800.0,18.4532,18.4771,18.3658,18.4215,315800.0
2007-07-26 15:00:00,23.18,23.25,23.16,23.19,287600.0,18.4215,18.4771,18.4056,18.4294,287600.0
2007-07-26 15:30:00,23.18,23.25,23.14,23.18,226000.0,18.4215,18.4771,18.3897,18.4215,226000.0
2007-07-27 09:30:00,23.08,23.13,22.96,23.07,247400.0,18.342,18.3817,18.2466,18.334,247400.0
2007-07-27 10:00:00,23.1,23.1,22.94,22.99,247400.0,18.3579,18.3579,18.2307,18.2705,247400.0
2007-07-27 10:30:00,23.0,23.12,22.98,23.04,189000.0,18.2784,18.3738,18.2625,18.3102,189000.0
2007-07-27 11:00:00,23.04,23.08,22.97,23.02,317200.0,18.3102,18.342,18.2546,18.2943,317200.0
2007-07-27 11:30:00,23.02,23.15,23.0,23.11,274600.0,18.2943,18.3976,18.2784,18.3658,274600.0
2007-07-27 12:00:00,23.11,23.16,23.04,23.13,257400.0,18.3658,18.4056,18.3102,18.3817,257400.0
2007-07-27 12:30:00,23.13,23.18,23.05,23.12,131800.0,18.3817,18.4215,18.3181,18.3738,131800.0
2007-07-27 13:00:00,23.11,23.21,23.1,23.18,123200.0,18.3658,18.4453,18.3579,18.4215,123200.0
2007-07-27 13:30:00,23.18,23.28,23.12,23.25,96000.0,18.4215,18.5009,18.3738,18.4771,96000.0
2007-07-27 14:00:00,23.25,23.26,23.07,23.1,129800.0,18.4771,18.485,18.334,18.3579,129800.0
2007-07-27 14:30:00,23.08,23.18,23.06,23.12,147800.0,18.342,18.4215,18.3261,18.3738,147800.0
2007-07-27 15:00:00,23.11,23.14,23.06,23.1,362600.0,18.3658,18.3897,18.3261,18.3579,362600.0
2007-07-27 15:30:00,23.1,23.11,22.94,22.94,420000.0,18.3579,18.3658,18.2307,18.2307,420000.0
2007-07-30 09:30:00,22.78,22.79,22.61,22.63,244000.0,18.1036,18.1115,17.9685,17.9844,244000.0
2007-07-30 10:00:00,22.63,22.72,22.58,22.64,171200.0,17.9844,18.0559,17.9446,17.9923,171200.0
2007-07-30 10:30:00,22.63,22.64,22.53,22.55,158400.0,17.9844,17.9923,17.9049,17.9208,158400.0
2007-07-30 11:00:00,22.55,22.64,22.51,22.62,141800.0,17.9208,17.9923,17.889,17.9764,141800.0
2007-07-30 11:30:00,22.62,22.72,22.57,22.68,139400.0,17.9764,18.0559,17.9367,18.0241,139400.0
2007-07-30 12:00:00,22.66,22.72,22.61,22.66,76200.0,18.0082,18.0559,17.9685,18.0082,76200.0
2007-07-30 12:30:00,22.66,22.71,22.63,22.66,87800.0,18.0082,18.0479,17.9844,18.0082,87800.0
2007-07-30 13:00:00,22.67,22.73,22.66,22.69,97600.0,18.0161,18.0638,18.0082,18.032,97600.0
2007-07-30 13:30:00,22.7,22.75,22.64,22.73,109400.0,18.04,18.0797,17.9923,18.0638,109400.0
2007-07-30 14:00:00,22.74,22.76,22.68,22.71,120000.0,18.0718,18.0877,18.0241,18.0479,120000.0
2007-07-30 14:30:00,22.7,22.8,22.68,22.78,131400.0,18.04,18.1195,18.0241,18.1036,131400.0
2007-07-30 15:00:00,22.78,22.84,22.75,22.78,138400.0,18.1036,18.1513,18.0797,18.1036,138400.0
2007-07-30 15:30:00,22.78,22.83,22.7,22.72,201200.0,18.1036,18.1433,18.04,18.0559,201200.0
2007-07-31 09:30:00,22.93,22.99,22.69,22.71,237400.0,18.2228,18.2705,18.032,18.0479,237400.0
2007-07-31 10:00:00,22.71,22.8,22.7,22.73,99600.0,18.0479,18.1195,18.04,18.0638,99600.0
2007-07-31 10:30:00,22.73,22.75,22.69,22.75,138000.0,18.0638,18.0797,18.032,18.0797,138000.0
2007-07-31 11:00:00,22.75,22.75,22.65,22.71,173800.0,18.0797,18.0797,18.0003,18.0479,173800.0
2007-07-31 11:30:00,22.71,22.74,22.68,22.72,225400.0,18.0479,18.0718,18.0241,18.0559,225400.0
2007-07-31 12:00:00,22.72,22.75,22.68,22.7,80200.0,18.0559,18.0797,18.0241,18.04,80200.0
2007-07-31 12:30:00,22.7,22.74,22.66,22.74,77400.0,18.04,18.0718,18.0082,18.0718,77400.0
2007-07-31 13:00:00,22.73,22.77,22.7,22.71,217200.0,18.0638,18.0956,18.04,18.0479,217200.0
2007-07-31 13:30:00,22.71,22.72,22.5,22.57,452600.0,18.0479,18.0559,17.881,17.9367,452600.0
2007-07-31 14:00:00,22.58,22.67,22.55,22.61,278400.0,17.9446,18.0161,17.9208,17.9685,278400.0
2007-07-31 14:30:00,22.6,22.67,22.55,22.63,307800.0,17.9605,18.0161,17.9208,17.9844,307800.0
2007-07-31 15:00:00,22.63,22.68,22.6,22.63,288400.0,17.9844,18.0241,17.9605,17.9844,288400.0
2007-07-31 15:30:00,22.63,22.68,22.48,22.5,545400.0,17.9844,18.0241,17.8652,17.881,545400.0
2007-08-01 09:30:00,22.45,22.67,22.38,22.43,232000.0,17.8413,18.0161,17.7857,17.8254,232000.0
2007-08-01 10:00:00,22.43,22.56,22.37,22.49,244600.0,17.8254,17.9287,17.7777,17.8731,244600.0
2007-08-01 10:30:00,22.48,22.52,22.4,22.46,299800.0,17.8652,17.8969,17.8016,17.8493,299800.0
2007-08-01 11:00:00,22.45,22.54,22.43,22.43,237200.0,17.8413,17.9128,17.8254,17.8254,237200.0
2007-08-01 11:30:00,22.44,22.48,22.36,22.45,161800.0,17.8334,17.8652,17.7698,17.8413,161800.0
2007-08-01 12:00:00,22.45,22.5,22.38,22.46,123200.0,17.8413,17.881,17.7857,17.8493,123200.0
2007-08-01 12:30:00,22.47,22.5,22.4,22.43,103600.0,17.8572,17.881,17.8016,17.8254,103600.0
2007-08-01 13:00:00,22.43,22.45,22.35,22.43,198200.0,17.8254,17.8413,17.7618,17.8254,198200.0
2007-08-01 13:30:00,22.43,22.47,22.39,22.43,143800.0,17.8254,17.8572,17.7936,17.8254,143800.0
2007-08-01 14:00:00,22.42,22.48,22.39,22.41,157000.0,17.8175,17.8652,17.7936,17.8095,157000.0
2007-08-01 14:30:00,22.43,22.48,22.3,22.37,271400.0,17.8254,17.8652,17.7221,17.7777,271400.0
2007-08-01 15:00:00,22.36,22.44,22.32,22.42,316600.0,17.7698,17.8334,17.738,17.8175,316600.0
2007-08-01 15:30:00,22.4,22.56,22.38,22.5,718600.0,17.8016,17.9287,17.7857,17.881,718600.0
2007-08-02 09:30:00,22.61,22.61,22.36,22.45,190000.0,17.9685,17.9685,17.7698,17.8413,190000.0
2007-08-02 10:00:00,22.45,22.46,22.39,22.41,168800.0,17.8413,17.8493,17.7936,17.8095,168800.0
2007-08-02 10:30:00,22.43,22.47,22.4,22.43,134400.0,17.8254,17.8572,17.8016,17.8254,134400.0
2007-08-02 11:00:00,22.43,22.45,22.4,22.43,196400.0,17.8254,17.8413,17.8016,17.8254,196400.0
2007-08-02 11:30:00,22.43,22.45,22.36,22.38,225800.0,17.8254,17.8413,17.7698,17.7857,225800.0
2007-08-02 12:00:00,22.39,22.39,22.3,22.31,177400.0,17.7936,17.7936,17.7221,17.7301,177400.0
2007-08-02 12:30:00,22.31,22.36,22.28,22.34,117200.0,17.7301,17.7698,17.7062,17.7539,117200.0
2007-08-02 13:00:00,22.33,22.35,22.25,22.32,122400.0,17.7459,17.7618,17.6824,17.738,122400.0
2007-08-02 13:30:00,22.31,22.36,22.3,22.35,139200.0,17.7301,17.7698,17.7221,17.7618,139200.0
2007-08-02 14:00:00,22.34,22.39,22.28,22.3,145800.0,17.7539,17.7936,17.7062,17.7221,145800.0
2007-08-02 14:30:00,22.3,22.34,22.27,22.31,204800.0,17.7221,17.7539,17.6983,17.7301,204800.0
2007-08-02 15:00:00,22.31,22.47,22.27,22.45,240600.0,17.7301,17.8572,17.6983,17.8413,240600.0
2007-08-02 15:30:00,22.45,22.48,22.38,22.43,344800.0,17.8413,17.8652,17.7857,17.8254,344800.0
2007-08-03 09:30:00,22.5,22.5,22.23,22.26,203400.0,17.881,17.881,17.6665,17.6903,203400.0
2007-08-03 10:00:00,22.27,22.38,22.18,22.35,197400.0,17.6983,17.7857,17.6267,17.7618,197400.0
2007-08-03 10:30:00,22.36,22.38,22.24,22.31,170000.0,17.7698,17.7857,17.6744,17.7301,170000.0
2007-08-03 11:00:00,22.32,22.46,22.31,22.43,206200.0,17.738,17.8493,17.7301,17.8254,206200.0
2007-08-03 11:30:00,22.45,22.5,22.42,22.48,279800.0,17.8413,17.881,17.8175,17.8652,279800.0
2007-08-03 12:00:00,22.48,22.51,22.41,22.41,207800.0,17.8652,17.889,17.8095,17.8095,207800.0
2007-08-03 12:30:00,22.41,22.45,22.38,22.4,132800.0,17.8095,17.8413,17.7857,17.8016,132800.0
2007-08-03 13:00:00,22.41,22.47,22.4,22.46,103400.0,17.8095,17.8572,17.8016,17.8493,103400.0
2007-08-03 13:30:00,22.46,22.46,22.38,22.41,189800.0,17.8493,17.8493,17.7857,17.8095,189800.0
2007-08-03 14:00:00,22.42,22.45,22.26,22.27,320800.0,17.8175,17.8413,17.6903,17.6983,320800.0
2007-08-03 14:30:00,22.27,22.33,22.25,22.31,417800.0,17.6983,17.7459,17.6824,17.7301,417800.0
2007-08-03 15:00:00,22.31,22.33,22.25,22.26,364200.0,17.7301,17.7459,17.6824,17.6903,364200.0
2007-08-03 15:30:00,22.27,22.3,22.21,22.28,701000.0,17.6983,17.7221,17.6506,17.7062,701000.0
2007-08-06 09:30:00,22.28,22.48,22.25,22.42,219000.0,17.7062,17.8652,17.6824,17.8175,219000.0
2007-08-06 10:00:00,22.43,22.5,22.39,22.44,165200.0,17.8254,17.881,17.7936,17.8334,165200.0
2007-08-06 10:30:00,22.44,22.5,22.39,22.49,252200.0,17.8334,17.881,17.7936,17.8731,252200.0
2007-08-06 11:00:00,22.5,22.55,22.45,22.49,108800.0,17.881,17.9208,17.8413,17.8731,108800.0
2007-08-06 11:30:00,22.5,22.53,22.44,22.45,242200.0,17.881,17.9049,17.8334,17.8413,242200.0
2007-08-06 12:00:00,22.44,22.5,22.41,22.5,130600.0,17.8334,17.881,17.8095,17.881,130600.0
2007-08-06 12:30:00,22.5,22.5,22.44,22.47,113400.0,17.881,17.881,17.8334,17.8572,113400.0
2007-08-06 13:00:00,22.47,22.48,22.38,22.44,105800.0,17.8572,17.8652,17.7857,17.8334,105800.0
2007-08-06 13:30:00,22.43,22.46,22.38,22.39,81400.0,17.8254,17.8493,17.7857,17.7936,81400.0
2007-08-06 14:00:00,22.39,22.48,22.38,22.43,175200.0,17.7936,17.8652,17.7857,17.8254,175200.0
2007-08-06 14:30:00,22.44,22.46,22.37,22.45,282200.0,17.8334,17.8493,17.7777,17.8413,282200.0
2007-08-06 15:00:00,22.45,22.46,22.42,22.43,251400.0,17.8413,17.8493,17.8175,17.8254,251400.0
2007-08-06 15:30:00,22.43,22.48,22.41,22.45,505000.0,17.8254,17.8652,17.8095,17.8413,505000.0
2007-08-07 09:30:00,22.38,22.43,22.31,22.32,172000.0,17.7857,17.8254,17.7301,17.738,172000.0
2007-08-07 10:00:00,22.32,22.34,22.21,22.25,193000.0,17.738,17.7539,17.6506,17.6824,193000.0
2007-08-07 10:30:00,22.25,22.27,22.11,22.16,225000.0,17.6824,17.6983,17.5711,17.6108,225000.0
2007-08-07 11:00:00,22.15,22.17,22.06,22.13,306400.0,17.6029,17.6188,17.5314,17.587,306400.0
2007-08-07 11:30:00,22.13,22.24,22.13,22.21,139800.0,17.587,17.6744,17.587,17.6506,139800.0
2007-08-07 12:00:00,22.21,22.21,22.18,22.2,139600.0,17.6506,17.6506,17.6267,17.6426,139600.0
2007-08-07 12:30:00,22.2,22.2,22.11,22.11,186000.0,17.6426,17.6426,17.5711,17.5711,186000.0
2007-08-07 13:00:00,22.11,22.11,22.04,22.06,203800.0,17.5711,17.5711,17.5155,17.5314,203800.0
2007-08-07 13:30:00,22.07,22.21,22.07,22.17,219400.0,17.5393,17.6506,17.5393,17.6188,219400.0
2007-08-07 14:00:00,22.17,22.21,21.99,22.05,495800.0,17.6188,17.6506,17.4757,17.5234,495800.0
2007-08-07 14:30:00,22.04,22.13,21.95,22.11,470600.0,17.5155,17.587,17.444,17.5711,470600.0
2007-08-07 15:00:00,22.12,22.24,22.11,22.23,382400.0,17.5791,17.6744,17.5711,17.6665,382400.0
2007-08-07 15:30:00,22.24,22.36,22.14,22.23,592000.0,17.6744,17.7698,17.595,17.6665,592000.0
2007-08-08 09:30:00,21.85,22.35,21.8,21.97,573000.0,17.3645,17.7618,17.3247,17.4599,573000.0
2007-08-08 10:00:00,21.95,22.25,21.95,22.0,383400.0,17.444,17.6824,17.444,17.4837,383400.0
2007-08-08 10:30:00,22.02,22.04,21.96,22.04,329000.0,17.4996,17.5155,17.4519,17.5155,329000.0
2007-08-08 11:00:00,22.04,22.09,21.96,22.04,342800.0,17.5155,17.5552,17.4519,17.5155,342800.0
2007-08-08 11:30:00,22.02,22.05,21.95,21.95,221600.0,17.4996,17.5234,17.444,17.444,221600.0
2007-08-08 12:00:00,21.95,22.02,21.95,22.0,282600.0,17.444,17.4996,17.444,17.4837,282600.0
2007-08-08 12:30:00,22.0,22.03,21.96,21.99,204400.0,17.4837,17.5075,17.4519,17.4757,204400.0
2007-08-08 13:00:00,21.99,22.0,21.95,21.96,180200.0,17.4757,17.4837,17.444,17.4519,180200.0
2007-08-08 13:30:00,21.96,22.1,21.96,22.03,183600.0,17.4519,17.5632,17.4519,17.5075,183600.0
2007-08-08 14:00:00,22.02,22.05,21.99,22.02,228600.0,17.4996,17.5234,17.4757,17.4996,228600.0
2007-08-08 14:30:00,22.02,22.05,21.95,21.95,250000.0,17.4996,17.5234,17.444,17.444,250000.0
2007-08-08 15:00:00,21.96,21.98,21.72,21.77,483400.0,17.4519,17.4678,17.2612,17.3009,483400.0
2007-08-08 15:30:00,21.77,22.03,21.73,22.02,422000.0,17.3009,17.5075,17.2691,17.4996,422000.0
2007-08-09 09:30:00,21.9,21.92,21.3,21.61,347600.0,17.4042,17.4201,16.9274,17.1738,347600.0
2007-08-09 10:00:00,21.61,21.66,21.49,21.53,336400.0,17.1738,17.2135,17.0784,17.1102,336400.0
2007-08-09 10:30:00,21.52,21.58,21.49,21.58,401600.0,17.1022,17.1499,17.0784,17.1499,401600.0
2007-08-09 11:00:00,21.58,21.69,21.53,21.67,476600.0,17.1499,17.2373,17.1102,17.2214,476600.0
2007-08-09 11:30:00,21.68,21.93,21.67,21.77,452800.0,17.2294,17.4281,17.2214,17.3009,452800.0
2007-08-09 12:00:00,21.77,21.89,21.73,21.88,346200.0,17.3009,17.3963,17.2691,17.3883,346200.0
2007-08-09 12:30:00,21.88,21.88,21.75,21.82,249600.0,17.3883,17.3883,17.285,17.3406,249600.0
2007-08-09 13:00:00,21.82,21.82,21.73,21.79,266600.0,17.3406,17.3406,17.2691,17.3168,266600.0
2007-08-09 13:30:00,21.79,21.9,21.77,21.8,213600.0,17.3168,17.4042,17.3009,17.3247,213600.0
2007-08-09 14:00:00,21.79,21.8,21.72,21.77,259000.0,17.3168,17.3247,17.2612,17.3009,259000.0
2007-08-09 14:30:00,21.76,21.76,21.61,21.61,389200.0,17.293,17.293,17.1738,17.1738,389200.0
2007-08-09 15:00:00,21.62,21.75,21.61,21.67,481000.0,17.1817,17.285,17.1738,17.2214,481000.0
2007-08-09 15:30:00,21.67,21.71,21.56,21.63,614600.0,17.2214,17.2532,17.134,17.1896,614600.0
2007-08-10 09:30:00,20.74,21.73,20.74,21.52,341200.0,16.4824,17.2691,16.4824,17.1022,341200.0
2007-08-10 10:00:00,21.53,21.56,21.43,21.47,339200.0,17.1102,17.134,17.0307,17.0625,339200.0
2007-08-10 10:30:00,21.47,21.61,21.43,21.56,229400.0,17.0625,17.1738,17.0307,17.134,229400.0
2007-08-10 11:00:00,21.57,21.83,21.57,21.78,259200.0,17.142,17.3486,17.142,17.3089,259200.0
2007-08-10 11:30:00,21.78,21.85,21.73,21.78,224800.0,17.3089,17.3645,17.2691,17.3089,224800.0
2007-08-10 12:00:00,21.8,21.96,21.76,21.94,221600.0,17.3247,17.4519,17.293,17.436,221600.0
2007-08-10 12:30:00,21.94,21.96,21.81,21.81,178200.0,17.436,17.4519,17.3327,17.3327,178200.0
2007-08-10 13:00:00,21.82,21.95,21.77,21.81,145600.0,17.3406,17.444,17.3009,17.3327,145600.0
2007-08-10 13:30:00,21.84,21.85,21.7,21.76,139200.0,17.3565,17.3645,17.2453,17.293,139200.0
2007-08-10 14:00:00,21.75,21.81,21.74,21.77,136200.0,17.285,17.3327,17.2771,17.3009,136200.0
2007-08-10 14:30:00,21.77,21.83,21.7,21.78,156200.0,17.3009,17.3486,17.2453,17.3089,156200.0
2007-08-10 15:00:00,21.75,21.86,21.7,21.83,176000.0,17.285,17.3724,17.2453,17.3486,176000.0
2007-08-10 15:30:00,21.83,21.92,21.63,21.68,520000.0,17.3486,17.4201,17.1896,17.2294,520000.0
2007-08-13 09:30:00,21.7,22.36,21.52,22.31,348200.0,17.2453,17.7698,17.1022,17.7301,348200.0
2007-08-13 10:00:00,22.31,22.49,22.11,22.25,268000.0,17.7301,17.8731,17.5711,17.6824,268000.0
2007-08-13 10:30:00,22.25,22.33,22.07,22.11,196400.0,17.6824,17.7459,17.5393,17.5711,196400.0
2007-08-13 11:00:00,22.12,22.14,22.07,22.14,131200.0,17.5791,17.595,17.5393,17.595,131200.0
2007-08-13 11:30:00,22.13,22.2,22.08,22.1,98600.0,17.587,17.6426,17.5473,17.5632,98600.0
2007-08-13 12:00:00,22.09,22.19,22.09,22.14,110200.0,17.5552,17.6347,17.5552,17.595,110200.0
2007-08-13 12:30:00,22.14,22.18,22.13,22.15,108800.0,17.595,17.6267,17.587,17.6029,108800.0
2007-08-13 13:00:00,22.15,22.16,22.07,22.11,112200.0,17.6029,17.6108,17.5393,17.5711,112200.0
2007-08-13 13:30:00,22.13,22.18,22.07,22.17,136200.0,17.587,17.6267,17.5393,17.6188,136200.0
2007-08-13 14:00:00,22.17,22.22,22.1,22.22,110400.0,17.6188,17.6585,17.5632,17.6585,110400.0
2007-08-13 14:30:00,22.22,22.22,22.13,22.14,106000.0,17.6585,17.6585,17.587,17.595,106000.0
2007-08-13 15:00:00,22.14,22.17,22.05,22.15,139200.0,17.595,17.6188,17.5234,17.6029,139200.0
2007-08-13 15:30:00,22.15,22.19,22.11,22.11,260200.0,17.6029,17.6347,17.5711,17.5711,260200.0
2007-08-14 09:30:00,22.19,22.36,21.97,22.34,114000.0,17.6347,17.7698,17.4599,17.7539,114000.0
2007-08-14 10:00:00,22.33,22.33,22.13,22.21,185000.0,17.7459,17.7459,17.587,17.6506,185000.0
2007-08-14 10:30:00,22.2,22.24,22.11,22.19,146200.0,17.6426,17.6744,17.5711,17.6347,146200.0
2007-08-14 11:00:00,22.18,22.18,22.02,22.03,198400.0,17.6267,17.6267,17.4996,17.5075,198400.0
2007-08-14 11:30:00,22.03,22.31,22.03,22.27,181600.0,17.5075,17.7301,17.5075,17.6983,181600.0
2007-08-14 12:00:00,22.27,22.27,22.18,22.2,75800.0,17.6983,17.6983,17.6267,17.6426,75800.0
2007-08-14 12:30:00,22.2,22.22,22.14,22.18,55200.0,17.6426,17.6585,17.595,17.6267,55200.0
2007-08-14 13:00:00,22.18,22.18,22.04,22.05,74400.0,17.6267,17.6267,17.5155,17.5234,74400.0
2007-08-14 13:30:00,22.05,22.15,22.05,22.14,146600.0,17.5234,17.6029,17.5234,17.595,146600.0
2007-08-14 14:00:00,22.13,22.18,22.09,22.14,89000.0,17.587,17.6267,17.5552,17.595,89000.0
2007-08-14 14:30:00,22.13,22.2,22.07,22.11,135200.0,17.587,17.6426,17.5393,17.5711,135200.0
2007-08-14 15:00:00,22.11,22.14,22.06,22.08,317200.0,17.5711,17.595,17.5314,17.5473,317200.0
2007-08-14 15:30:00,22.08,22.13,22.04,22.07,288400.0,17.5473,17.587,17.5155,17.5393,288400.0
2007-08-15 09:30:00,22.11,22.11,21.63,21.92,388200.0,17.5711,17.5711,17.1896,17.4201,388200.0
2007-08-15 10:00:00,21.91,22.03,21.87,22.0,249800.0,17.4122,17.5075,17.3804,17.4837,249800.0
2007-08-15 10:30:00,22.0,22.02,21.89,21.91,332200.0,17.4837,17.4996,17.3963,17.4122,332200.0
2007-08-15 11:00:00,21.92,21.96,21.85,21.96,180000.0,17.4201,17.4519,17.3645,17.4519,180000.0
2007-08-15 11:30:00,21.95,21.96,21.83,21.89,88800.0,17.444,17.4519,17.3486,17.3963,88800.0
2007-08-15 12:00:00,21.89,21.94,21.84,21.85,98800.0,17.3963,17.436,17.3565,17.3645,98800.0
2007-08-15 12:30:00,21.86,21.86,21.79,21.81,68800.0,17.3724,17.3724,17.3168,17.3327,68800.0
2007-08-15 13:00:00,21.82,21.98,21.81,21.95,81800.0,17.3406,17.4678,17.3327,17.444,81800.0
2007-08-15 13:30:00,21.94,22.04,21.93,21.98,125000.0,17.436,17.5155,17.4281,17.4678,125000.0
2007-08-15 14:00:00,22.0,22.01,21.9,21.9,145800.0,17.4837,17.4916,17.4042,17.4042,145800.0
2007-08-15 14:30:00,21.89,21.9,21.66,21.7,296200.0,17.3963,17.4042,17.2135,17.2453,296200.0
2007-08-15 15:00:00,21.7,21.75,21.6,21.66,449400.0,17.2453,17.285,17.1658,17.2135,449400.0
2007-08-15 15:30:00,21.67,21.68,21.57,21.58,481800.0,17.2214,17.2294,17.142,17.1499,481800.0
2007-08-16 09:30:00,20.44,20.44,19.21,20.0,1157800.0,16.2439,16.2439,15.2664,15.8943,1157800.0
2007-08-16 10:00:00,19.99,20.38,19.7,20.03,1061200.0,15.8863,16.1963,15.6559,15.9181,1061200.0
2007-08-16 10:30:00,20.03,20.2,19.88,19.95,720800.0,15.9181,16.0532,15.7989,15.8545,720800.0
2007-08-16 11:00:00,19.91,20.05,19.84,20.0,792400.0,15.8227,15.934,15.7671,15.8943,792400.0
2007-08-16 11:30:00,20.01,20.15,19.9,19.94,523800.0,15.9022,16.0135,15.8148,15.8466,523800.0
2007-08-16 12:00:00,19.95,20.15,19.9,20.0,546200.0,15.8545,16.0135,15.8148,15.8943,546200.0
2007-08-16 12:30:00,20.0,20.23,19.93,20.2,471400.0,15.8943,16.077,15.8386,16.0532,471400.0
2007-08-16 13:00:00,20.2,20.23,20.0,20.04,450800.0,16.0532,16.077,15.8943,15.9261,450800.0
2007-08-16 13:30:00,20.05,20.23,19.96,20.11,417800.0,15.934,16.077,15.8625,15.9817,417800.0
2007-08-16 14:00:00,20.12,20.56,20.09,20.26,757800.0,15.9896,16.3393,15.9658,16.1009,757800.0
2007-08-16 14:30:00,20.25,20.36,20.05,20.21,521000.0,16.0929,16.1804,15.934,16.0612,521000.0
2007-08-16 15:00:00,20.18,20.34,19.79,20.25,814200.0,16.0373,16.1645,15.7274,16.0929,814200.0
2007-08-16 15:30:00,20.25,20.32,19.99,20.25,890200.0,16.0929,16.1486,15.8863,16.0929,890200.0
2007-08-17 09:30:00,20.41,20.53,19.97,20.03,594800.0,16.2201,16.3155,15.8704,15.9181,594800.0
2007-08-17 10:00:00,20.0,20.15,19.45,19.49,874800.0,15.8943,16.0135,15.4572,15.489,874800.0
2007-08-17 10:30:00,19.5,19.65,19.43,19.49,741400.0,15.4969,15.6161,15.4413,15.489,741400.0
2007-08-17 11:00:00,19.49,19.93,19.49,19.9,346200.0,15.489,15.8386,15.489,15.8148,346200.0
2007-08-17 11:30:00,19.9,20.09,19.82,19.95,255600.0,15.8148,15.9658,15.7512,15.8545,255600.0
2007-08-17 12:00:00,19.95,20.04,19.84,19.99,156400.0,15.8545,15.9261,15.7671,15.8863,156400.0
2007-08-17 12:30:00,19.98,20.06,19.91,20.0,228800.0,15.8784,15.9419,15.8227,15.8943,228800.0
2007-08-17 13:00:00,19.99,20.07,19.98,20.04,266400.0,15.8863,15.9499,15.8784,15.9261,266400.0
2007-08-17 13:30:00,20.03,20.09,19.99,20.02,230800.0,15.9181,15.9658,15.8863,15.9102,230800.0
2007-08-17 14:00:00,20.01,20.04,19.95,19.97,170400.0,15.9022,15.9261,15.8545,15.8704,170400.0
2007-08-17 14:30:00,19.97,20.0,19.95,19.98,190600.0,15.8704,15.8943,15.8545,15.8784,190600.0
2007-08-17 15:00:00,19.98,20.1,19.95,20.1,320800.0,15.8784,15.9737,15.8545,15.9737,320800.0
2007-08-17 15:30:00,20.1,20.21,20.09,20.14,430000.0,15.9737,16.0612,15.9658,16.0055,430000.0
2007-08-20 09:30:00,20.3,20.55,20.28,20.47,310800.0,16.1327,16.3314,16.1168,16.2678,310800.0
2007-08-20 10:00:00,20.46,20.48,20.37,20.43,175400.0,16.2598,16.2757,16.1883,16.236,175400.0
2007-08-20 10:30:00,20.42,20.45,20.28,20.33,167200.0,16.228,16.2519,16.1168,16.1565,167200.0
2007-08-20 11:00:00,20.32,20.33,20.2,20.25,120000.0,16.1486,16.1565,16.0532,16.0929,120000.0
2007-08-20 11:30:00,20.25,20.28,20.14,20.16,168200.0,16.0929,16.1168,16.0055,16.0214,168200.0
2007-08-20 12:00:00,20.15,20.26,20.07,20.08,185600.0,16.0135,16.1009,15.9499,15.9578,185600.0
2007-08-20 12:30:00,20.07,20.14,20.06,20.07,110800.0,15.9499,16.0055,15.9419,15.9499,110800.0
2007-08-20 13:00:00,20.07,20.18,20.07,20.13,109000.0,15.9499,16.0373,15.9499,15.9976,109000.0
2007-08-20 13:30:00,20.14,20.23,20.12,20.12,151200.0,16.0055,16.077,15.9896,15.9896,151200.0
2007-08-20 14:00:00,20.14,20.32,20.11,20.31,360800.0,16.0055,16.1486,15.9817,16.1406,360800.0
2007-08-20 14:30:00,20.3,20.42,20.26,20.37,232000.0,16.1327,16.228,16.1009,16.1883,232000.0
2007-08-20 15:00:00,20.37,20.57,20.37,20.55,355400.0,16.1883,16.3473,16.1883,16.3314,355400.0
2007-08-20 15:30:00,20.54,20.55,20.41,20.48,386000.0,16.3234,16.3314,16.2201,16.2757,386000.0
2007-08-21 09:30:00,20.3,20.63,20.27,20.55,207800.0,16.1327,16.3949,16.1088,16.3314,207800.0
2007-08-21 10:00:00,20.56,20.59,20.51,20.56,162800.0,16.3393,16.3631,16.2996,16.3393,162800.0
2007-08-21 10:30:00,20.57,20.74,20.54,20.72,220600.0,16.3473,16.4824,16.3234,16.4665,220600.0
2007-08-21 11:00:00,20.72,20.81,20.67,20.76,280800.0,16.4665,16.538,16.4267,16.4982,280800.0
2007-08-21 11:30:00,20.75,20.84,20.71,20.75,160800.0,16.4903,16.5618,16.4585,16.4903,160800.0
2007-08-21 12:00:00,20.74,20.75,20.66,20.67,112200.0,16.4824,16.4903,16.4188,16.4267,112200.0
2007-08-21 12:30:00,20.68,20.71,20.59,20.71,190600.0,16.4347,16.4585,16.3631,16.4585,190600.0
2007-08-21 13:00:00,20.7,20.73,20.65,20.69,146200.0,16.4506,16.4744,16.4108,16.4426,146200.0
2007-08-21 13:30:00,20.7,20.71,20.7,20.7,141000.0,16.4506,16.4585,16.4506,16.4506,141000.0
2007-08-21 14:00:00,20.7,20.75,20.64,20.7,145800.0,16.4506,16.4903,16.4029,16.4506,145800.0
2007-08-21 14:30:00,20.7,20.7,20.59,20.65,134600.0,16.4506,16.4506,16.3631,16.4108,134600.0
2007-08-21 15:00:00,20.66,20.75,20.65,20.73,153800.0,16.4188,16.4903,16.4108,16.4744,153800.0
2007-08-21 15:30:00,20.73,20.78,20.66,20.7,227400.0,16.4744,16.5141,16.4188,16.4506,227400.0
2007-08-22 09:30:00,20.45,20.65,20.38,20.63,271400.0,16.2519,16.4108,16.1963,16.3949,271400.0
2007-08-22 10:00:00,20.64,20.66,20.48,20.57,170000.0,16.4029,16.4188,16.2757,16.3473,170000.0
2007-08-22 10:30:00,20.57,20.6,20.52,20.52,90600.0,16.3473,16.3711,16.3075,16.3075,90600.0
2007-08-22 11:00:00,20.53,20.58,20.5,20.52,121000.0,16.3155,16.3552,16.2916,16.3075,121000.0
2007-08-22 11:30:00,20.52,20.56,20.5,20.5,122200.0,16.3075,16.3393,16.2916,16.2916,122200.0
2007-08-22 12:00:00,20.52,20.57,20.5,20.53,119600.0,16.3075,16.3473,16.2916,16.3155,119600.0
2007-08-22 12:30:00,20.52,20.57,20.48,20.53,106600.0,16.3075,16.3473,16.2757,16.3155,106600.0
2007-08-22 13:00:00,20.54,20.56,20.5,20.54,97200.0,16.3234,16.3393,16.2916,16.3234,97200.0
2007-08-22 13:30:00,20.52,20.63,20.5,20.63,95600.0,16.3075,16.3949,16.2916,16.3949,95600.0
2007-08-22 14:00:00,20.61,20.62,20.53,20.53,95000.0,16.379,16.387,16.3155,16.3155,95000.0
2007-08-22 14:30:00,20.53,20.55,20.47,20.55,177600.0,16.3155,16.3314,16.2678,16.3314,177600.0
2007-08-22 15:00:00,20.55,20.66,20.55,20.61,172200.0,16.3314,16.4188,16.3314,16.379,172200.0
2007-08-22 15:30:00,20.61,20.76,20.61,20.68,197800.0,16.379,16.4982,16.379,16.4347,197800.0
2007-08-23 09:30:00,20.84,21.13,20.68,21.05,284000.0,16.5618,16.7923,16.4347,16.7287,284000.0
2007-08-23 10:00:00,21.04,21.05,20.92,20.98,119600.0,16.7208,16.7287,16.6254,16.6731,119600.0
2007-08-23 10:30:00,20.99,21.01,20.91,20.92,201200.0,16.681,16.6969,16.6175,16.6254,201200.0
2007-08-23 11:00:00,20.92,20.93,20.83,20.91,143800.0,16.6254,16.6333,16.5539,16.6175,143800.0
2007-08-23 11:30:00,20.91,20.95,20.78,20.78,418000.0,16.6175,16.6492,16.5141,16.5141,418000.0
2007-08-23 12:00:00,20.79,20.88,20.79,20.87,233000.0,16.5221,16.5936,16.5221,16.5857,233000.0
2007-08-23 12:30:00,20.87,20.9,20.86,20.89,177600.0,16.5857,16.6095,16.5777,16.6016,177600.0
2007-08-23 13:00:00,20.89,20.93,20.88,20.91,239600.0,16.6016,16.6333,16.5936,16.6175,239600.0
2007-08-23 13:30:00,20.92,21.0,20.92,20.99,138400.0,16.6254,16.689,16.6254,16.681,138400.0
2007-08-23 14:00:00,20.99,21.02,20.95,20.99,219000.0,16.681,16.7049,16.6492,16.681,219000.0
2007-08-23 14:30:00,20.98,21.0,20.86,20.93,252800.0,16.6731,16.689,16.5777,16.6333,252800.0
2007-08-23 15:00:00,20.92,21.03,20.92,21.0,286000.0,16.6254,16.7128,16.6254,16.689,286000.0
2007-08-23 15:30:00,21.0,21.02,20.91,20.94,315400.0,16.689,16.7049,16.6175,16.6413,315400.0
2007-08-24 09:30:00,21.02,21.16,20.9,21.08,158000.0,16.7049,16.8161,16.6095,16.7526,158000.0
2007-08-24 10:00:00,21.08,21.18,21.08,21.11,106600.0,16.7526,16.832,16.7526,16.7764,106600.0
2007-08-24 10:30:00,21.11,21.14,21.09,21.1,69400.0,16.7764,16.8002,16.7605,16.7684,69400.0
2007-08-24 11:00:00,21.09,21.14,21.06,21.13,61800.0,16.7605,16.8002,16.7367,16.7923,61800.0
2007-08-24 11:30:00,21.14,21.24,21.14,21.21,76400.0,16.8002,16.8797,16.8002,16.8559,76400.0
2007-08-24 12:00:00,21.2,21.23,21.16,21.2,56600.0,16.8479,16.8718,16.8161,16.8479,56600.0
2007-08-24 12:30:00,21.21,21.22,21.2,21.21,58600.0,16.8559,16.8638,16.8479,16.8559,58600.0
2007-08-24 13:00:00,21.21,21.23,21.18,21.23,52800.0,16.8559,16.8718,16.832,16.8718,52800.0
2007-08-24 13:30:00,21.23,21.24,21.2,21.22,62400.0,16.8718,16.8797,16.8479,16.8638,62400.0
2007-08-24 14:00:00,21.22,21.27,21.22,21.25,102800.0,16.8638,16.9036,16.8638,16.8877,102800.0
2007-08-24 14:30:00,21.26,21.39,21.25,21.39,118200.0,16.8956,16.9989,16.8877,16.9989,118200.0
2007-08-24 15:00:00,21.38,21.39,21.33,21.35,100600.0,16.991,16.9989,16.9512,16.9671,100600.0
2007-08-24 15:30:00,21.36,21.4,21.34,21.35,155200.0,16.9751,17.0069,16.9592,16.9671,155200.0
2007-08-27 09:30:00,21.39,21.47,21.23,21.37,208200.0,16.9989,17.0625,16.8718,16.983,208200.0
2007-08-27 10:00:00,21.38,21.48,21.33,21.41,197400.0,16.991,17.0704,16.9512,17.0148,197400.0
2007-08-27 10:30:00,21.41,21.42,21.33,21.36,148600.0,17.0148,17.0228,16.9512,16.9751,148600.0
2007-08-27 11:00:00,21.36,21.41,21.32,21.36,117800.0,16.9751,17.0148,16.9433,16.9751,117800.0
2007-08-27 11:30:00,21.36,21.45,21.35,21.44,92000.0,16.9751,17.0466,16.9671,17.0387,92000.0
2007-08-27 12:00:00,21.44,21.52,21.44,21.48,116600.0,17.0387,17.1022,17.0387,17.0704,116600.0
2007-08-27 12:30:00,21.47,21.47,21.31,21.32,178400.0,17.0625,17.0625,16.9353,16.9433,178400.0
2007-08-27 13:00:00,21.33,21.35,21.29,21.3,210200.0,16.9512,16.9671,16.9194,16.9274,210200.0
2007-08-27 13:30:00,21.3,21.3,21.19,21.21,212600.0,16.9274,16.9274,16.84,16.8559,212600.0
2007-08-27 14:00:00,21.22,21.26,21.13,21.21,242000.0,16.8638,16.8956,16.7923,16.8559,242000.0
2007-08-27 14:30:00,21.2,21.25,21.14,21.17,223800.0,16.8479,16.8877,16.8002,16.8241,223800.0
2007-08-27 15:00:00,21.17,21.18,21.13,21.16,158800.0,16.8241,16.832,16.7923,16.8161,158800.0
2007-08-27 15:30:00,21.16,21.28,21.16,21.2,306000.0,16.8161,16.9115,16.8161,16.8479,306000.0
2007-08-28 09:30:00,21.16,21.32,21.0,21.12,138400.0,16.8161,16.9433,16.689,16.7843,138400.0
2007-08-28 10:00:00,21.12,21.13,20.88,20.89,119000.0,16.7843,16.7923,16.5936,16.6016,119000.0
2007-08-28 10:30:00,20.89,20.92,20.84,20.92,121600.0,16.6016,16.6254,16.5618,16.6254,121600.0
2007-08-28 11:00:00,20.91,20.99,20.87,20.98,129000.0,16.6175,16.681,16.5857,16.6731,129000.0
2007-08-28 11:30:00,20.98,20.99,20.92,20.93,74400.0,16.6731,16.681,16.6254,16.6333,74400.0
2007-08-28 12:00:00,20.93,20.95,20.92,20.93,72800.0,16.6333,16.6492,16.6254,16.6333,72800.0
2007-08-28 12:30:00,20.93,20.95,20.83,20.84,165600.0,16.6333,16.6492,16.5539,16.5618,165600.0
2007-08-28 13:00:00,20.84,20.86,20.75,20.83,217600.0,16.5618,16.5777,16.4903,16.5539,217600.0
2007-08-28 13:30:00,20.82,20.86,20.79,20.86,100000.0,16.5459,16.5777,16.5221,16.5777,100000.0
2007-08-28 14:00:00,20.86,20.9,20.84,20.88,140600.0,16.5777,16.6095,16.5618,16.5936,140600.0
2007-08-28 14:30:00,20.88,20.88,20.79,20.81,131000.0,16.5936,16.5936,16.5221,16.538,131000.0
2007-08-28 15:00:00,20.82,20.83,20.77,20.79,170000.0,16.5459,16.5539,16.5062,16.5221,170000.0
2007-08-28 15:30:00,20.78,20.78,20.65,20.65,212400.0,16.5141,16.5141,16.4108,16.4108,212400.0
2007-08-29 09:30:00,20.75,20.9,20.7,20.71,178200.0,16.4903,16.6095,16.4506,16.4585,178200.0
2007-08-29 10:00:00,20.71,20.73,20.64,20.69,147000.0,16.4585,16.4744,16.4029,16.4426,147000.0
2007-08-29 10:30:00,20.68,20.77,20.68,20.75,118800.0,16.4347,16.5062,16.4347,16.4903,118800.0
2007-08-29 11:00:00,20.76,20.77,20.66,20.66,102600.0,16.4982,16.5062,16.4188,16.4188,102600.0
2007-08-29 11:30:00,20.66,20.68,20.53,20.58,196200.0,16.4188,16.4347,16.3155,16.3552,196200.0
2007-08-29 12:00:00,20.57,20.61,20.54,20.57,104800.0,16.3473,16.379,16.3234,16.3473,104800.0
2007-08-29 12:30:00,20.56,20.59,20.53,20.55,90200.0,16.3393,16.3631,16.3155,16.3314,90200.0
2007-08-29 13:00:00,20.55,20.56,20.46,20.47,109400.0,16.3314,16.3393,16.2598,16.2678,109400.0
2007-08-29 13:30:00,20.47,20.52,20.47,20.52,131000.0,16.2678,16.3075,16.2678,16.3075,131000.0
2007-08-29 14:00:00,20.52,20.62,20.51,20.58,72400.0,16.3075,16.387,16.2996,16.3552,72400.0
2007-08-29 14:30:00,20.59,20.61,20.58,20.6,136800.0,16.3631,16.379,16.3552,16.3711,136800.0
2007-08-29 15:00:00,20.6,20.67,20.59,20.67,184000.0,16.3711,16.4267,16.3631,16.4267,184000.0
2007-08-29 15:30:00,20.67,20.83,20.66,20.8,310200.0,16.4267,16.5539,16.4188,16.53,310200.0
2007-08-30 09:30:00,20.8,20.8,20.52,20.6,248200.0,16.53,16.53,16.3075,16.3711,248200.0
2007-08-30 10:00:00,20.6,20.65,20.55,20.59,181400.0,16.3711,16.4108,16.3314,16.3631,181400.0
2007-08-30 10:30:00,20.59,20.63,20.58,20.6,140000.0,16.3631,16.3949,16.3552,16.3711,140000.0
2007-08-30 11:00:00,20.6,20.71,20.6,20.68,162200.0,16.3711,16.4585,16.3711,16.4347,162200.0
2007-08-30 11:30:00,20.68,20.7,20.64,20.65,144000.0,16.4347,16.4506,16.4029,16.4108,144000.0
2007-08-30 12:00:00,20.64,20.72,20.62,20.71,161600.0,16.4029,16.4665,16.387,16.4585,161600.0
2007-08-30 12:30:00,20.71,20.78,20.68,20.77,128600.0,16.4585,16.5141,16.4347,16.5062,128600.0
2007-08-30 13:00:00,20.76,20.85,20.75,20.82,146000.0,16.4982,16.5698,16.4903,16.5459,146000.0
2007-08-30 13:30:00,20.82,20.85,20.78,20.85,149800.0,16.5459,16.5698,16.5141,16.5698,149800.0
2007-08-30 14:00:00,20.85,20.88,20.68,20.83,124800.0,16.5698,16.5936,16.4347,16.5539,124800.0
2007-08-30 14:30:00,20.83,20.83,20.74,20.76,147200.0,16.5539,16.5539,16.4824,16.4982,147200.0
2007-08-30 15:00:00,20.75,20.9,20.75,20.86,182800.0,16.4903,16.6095,16.4903,16.5777,182800.0
2007-08-30 15:30:00,20.87,20.9,20.76,20.78,290200.0,16.5857,16.6095,16.4982,16.5141,290200.0
2007-08-31 09:30:00,20.8,20.96,20.8,20.87,137200.0,16.53,16.6572,16.53,16.5857,137200.0
2007-08-31 10:00:00,20.87,20.93,20.73,20.79,149000.0,16.5857,16.6333,16.4744,16.5221,149000.0
2007-08-31 10:30:00,20.77,20.82,20.77,20.77,85200.0,16.5062,16.5459,16.5062,16.5062,85200.0
2007-08-31 11:00:00,20.76,20.79,20.73,20.75,123400.0,16.4982,16.5221,16.4744,16.4903,123400.0
2007-08-31 11:30:00,20.75,20.77,20.7,20.72,156200.0,16.4903,16.5062,16.4506,16.4665,156200.0
2007-08-31 12:00:00,20.72,20.77,20.68,20.75,116200.0,16.4665,16.5062,16.4347,16.4903,116200.0
2007-08-31 12:30:00,20.75,20.79,20.73,20.74,254400.0,16.4903,16.5221,16.4744,16.4824,254400.0
2007-08-31 13:00:00,20.74,20.78,20.73,20.78,75200.0,16.4824,16.5141,16.4744,16.5141,75200.0
2007-08-31 13:30:00,20.78,20.85,20.77,20.84,127400.0,16.5141,16.5698,16.5062,16.5618,127400.0
2007-08-31 14:00:00,20.84,20.88,20.84,20.87,113600.0,16.5618,16.5936,16.5618,16.5857,113600.0
2007-08-31 14:30:00,20.86,20.9,20.86,20.89,106400.0,16.5777,16.6095,16.5777,16.6016,106400.0
2007-08-31 15:00:00,20.89,20.95,20.88,20.88,156000.0,16.6016,16.6492,16.5936,16.5936,156000.0
2007-08-31 15:30:00,20.88,20.93,20.81,20.81,361800.0,16.5936,16.6333,16.538,16.538,361800.0
2007-09-04 09:30:00,20.88,20.88,20.73,20.79,233200.0,16.5936,16.5936,16.4744,16.5221,233200.0
2007-09-04 10:00:00,20.79,20.86,20.77,20.81,139400.0,16.5221,16.5777,16.5062,16.538,139400.0
2007-09-04 10:30:00,20.82,20.88,20.82,20.86,75600.0,16.5459,16.5936,16.5459,16.5777,75600.0
2007-09-04 11:00:00,20.86,20.91,20.83,20.88,104000.0,16.5777,16.6175,16.5539,16.5936,104000.0
2007-09-04 11:30:00,20.88,20.92,20.88,20.91,80000.0,16.5936,16.6254,16.5936,16.6175,80000.0
2007-09-04 12:00:00,20.92,20.94,20.92,20.93,93000.0,16.6254,16.6413,16.6254,16.6333,93000.0
2007-09-04 12:30:00,20.93,20.93,20.91,20.91,61000.0,16.6333,16.6333,16.6175,16.6175,61000.0
2007-09-04 13:00:00,20.91,20.97,20.91,20.95,100400.0,16.6175,16.6651,16.6175,16.6492,100400.0
2007-09-04 13:30:00,20.96,20.98,20.94,20.95,93200.0,16.6572,16.6731,16.6413,16.6492,93200.0
2007-09-04 14:00:00,20.95,20.95,20.92,20.93,88600.0,16.6492,16.6492,16.6254,16.6333,88600.0
2007-09-04 14:30:00,20.93,20.95,20.1,20.88,5306600.0,16.6333,16.6492,15.9737,16.5936,5306600.0
2007-09-04 15:00:00,20.89,20.95,20.1,20.95,5475000.0,16.6016,16.6492,15.9737,16.6492,5475000.0
2007-09-04 15:30:00,20.95,20.99,20.89,20.91,525000.0,16.6492,16.681,16.6016,16.6175,525000.0
2007-09-05 09:30:00,20.77,20.9,20.74,20.77,190000.0,16.5062,16.6095,16.4824,16.5062,190000.0
2007-09-05 10:00:00,20.77,20.77,20.64,20.65,178800.0,16.5062,16.5062,16.4029,16.4108,178800.0
2007-09-05 10:30:00,20.64,20.71,20.6,20.71,144400.0,16.4029,16.4585,16.3711,16.4585,144400.0
2007-09-05 11:00:00,20.7,20.8,20.66,20.72,240600.0,16.4506,16.53,16.4188,16.4665,240600.0
2007-09-05 11:30:00,20.72,20.74,20.67,20.74,112000.0,16.4665,16.4824,16.4267,16.4824,112000.0
2007-09-05 12:00:00,20.74,20.74,20.7,20.72,87000.0,16.4824,16.4824,16.4506,16.4665,87000.0
2007-09-05 12:30:00,20.72,20.75,20.72,20.75,100400.0,16.4665,16.4903,16.4665,16.4903,100400.0
2007-09-05 13:00:00,20.75,20.78,20.72,20.72,113000.0,16.4903,16.5141,16.4665,16.4665,113000.0
2007-09-05 13:30:00,20.72,20.72,20.67,20.68,101200.0,16.4665,16.4665,16.4267,16.4347,101200.0
2007-09-05 14:00:00,20.68,20.72,20.66,20.67,139600.0,16.4347,16.4665,16.4188,16.4267,139600.0
2007-09-05 14:30:00,20.67,20.72,20.65,20.72,158200.0,16.4267,16.4665,16.4108,16.4665,158200.0
2007-09-05 15:00:00,20.72,20.75,20.7,20.74,179800.0,16.4665,16.4903,16.4506,16.4824,179800.0
2007-09-05 15:30:00,20.74,20.77,20.7,20.72,330200.0,16.4824,16.5062,16.4506,16.4665,330200.0
2007-09-06 09:30:00,20.74,20.8,20.65,20.67,106400.0,16.4824,16.53,16.4108,16.4267,106400.0
2007-09-06 10:00:00,20.67,20.7,20.61,20.66,115400.0,16.4267,16.4506,16.379,16.4188,115400.0
2007-09-06 10:30:00,20.65,20.68,20.59,20.59,144400.0,16.4108,16.4347,16.3631,16.3631,144400.0
2007-09-06 11:00:00,20.6,20.6,20.52,20.54,82200.0,16.3711,16.3711,16.3075,16.3234,82200.0
2007-09-06 11:30:00,20.54,20.54,20.33,20.43,403000.0,16.3234,16.3234,16.1565,16.236,403000.0
2007-09-06 12:00:00,20.43,20.48,20.37,20.46,111600.0,16.236,16.2757,16.1883,16.2598,111600.0
2007-09-06 12:30:00,20.45,20.47,20.43,20.45,92600.0,16.2519,16.2678,16.236,16.2519,92600.0
2007-09-06 13:00:00,20.45,20.46,20.42,20.42,156400.0,16.2519,16.2598,16.228,16.228,156400.0
2007-09-06 13:30:00,20.42,20.47,20.4,20.46,167200.0,16.228,16.2678,16.2122,16.2598,167200.0
2007-09-06 14:00:00,20.46,20.51,20.46,20.49,147000.0,16.2598,16.2996,16.2598,16.2837,147000.0
2007-09-06 14:30:00,20.49,20.58,20.49,20.58,169600.0,16.2837,16.3552,16.2837,16.3552,169600.0
2007-09-06 15:00:00,20.58,20.62,20.58,20.61,143400.0,16.3552,16.387,16.3552,16.379,143400.0
2007-09-06 15:30:00,20.61,20.64,20.55,20.58,271000.0,16.379,16.4029,16.3314,16.3552,271000.0
2007-09-07 09:30:00,20.45,20.7,20.4,20.59,176600.0,16.2519,16.4506,16.2122,16.3631,176600.0
2007-09-07 10:00:00,20.59,20.63,20.54,20.58,70400.0,16.3631,16.3949,16.3234,16.3552,70400.0
2007-09-07 10:30:00,20.57,20.58,20.45,20.46,149200.0,16.3473,16.3552,16.2519,16.2598,149200.0
2007-09-07 11:00:00,20.47,20.48,20.42,20.42,96200.0,16.2678,16.2757,16.228,16.228,96200.0
2007-09-07 11:30:00,20.42,20.43,20.34,20.36,195000.0,16.228,16.236,16.1645,16.1804,195000.0
2007-09-07 12:00:00,20.36,20.45,20.36,20.43,174600.0,16.1804,16.2519,16.1804,16.236,174600.0
2007-09-07 12:30:00,20.43,20.5,20.43,20.49,126400.0,16.236,16.2916,16.236,16.2837,126400.0
2007-09-07 13:00:00,20.49,20.56,20.49,20.5,90600.0,16.2837,16.3393,16.2837,16.2916,90600.0
2007-09-07 13:30:00,20.5,20.52,20.45,20.47,156200.0,16.2916,16.3075,16.2519,16.2678,156200.0
2007-09-07 14:00:00,20.46,20.51,20.45,20.5,161600.0,16.2598,16.2996,16.2519,16.2916,161600.0
2007-09-07 14:30:00,20.5,20.5,20.48,20.49,257800.0,16.2916,16.2916,16.2757,16.2837,257800.0
2007-09-07 15:00:00,20.49,20.53,20.43,20.49,228800.0,16.2837,16.3155,16.236,16.2837,228800.0
2007-09-07 15:30:00,20.49,20.53,20.44,20.47,481800.0,16.2837,16.3155,16.2439,16.2678,481800.0
2007-09-10 09:30:00,20.46,20.63,20.46,20.52,140000.0,16.2598,16.3949,16.2598,16.3075,140000.0
2007-09-10 10:00:00,20.52,20.54,20.39,20.4,111600.0,16.3075,16.3234,16.2042,16.2122,111600.0
2007-09-10 10:30:00,20.39,20.43,20.13,20.16,345400.0,16.2042,16.236,15.9976,16.0214,345400.0
2007-09-10 11:00:00,20.17,20.17,20.09,20.11,173400.0,16.0294,16.0294,15.9658,15.9817,173400.0
2007-09-10 11:30:00,20.12,20.13,20.07,20.1,171200.0,15.9896,15.9976,15.9499,15.9737,171200.0
2007-09-10 12:00:00,20.1,20.11,20.05,20.06,168000.0,15.9737,15.9817,15.934,15.9419,168000.0
2007-09-10 12:30:00,20.06,20.15,20.06,20.14,154000.0,15.9419,16.0135,15.9419,16.0055,154000.0
2007-09-10 13:00:00,20.14,20.17,20.11,20.16,181400.0,16.0055,16.0294,15.9817,16.0214,181400.0
2007-09-10 13:30:00,20.15,20.18,20.1,20.11,197600.0,16.0135,16.0373,15.9737,15.9817,197600.0
2007-09-10 14:00:00,20.11,20.14,20.06,20.08,233800.0,15.9817,16.0055,15.9419,15.9578,233800.0
2007-09-10 14:30:00,20.08,20.08,19.98,20.0,287200.0,15.9578,15.9578,15.8784,15.8943,287200.0
2007-09-10 15:00:00,20.0,20.11,19.99,20.08,275400.0,15.8943,15.9817,15.8863,15.9578,275400.0
2007-09-10 15:30:00,20.08,20.17,20.07,20.08,364400.0,15.9578,16.0294,15.9499,15.9578,364400.0
2007-09-11 09:30:00,20.21,20.25,20.04,20.04,129000.0,16.0612,16.0929,15.9261,15.9261,129000.0
2007-09-11 10:00:00,20.07,20.14,19.97,20.12,185600.0,15.9499,16.0055,15.8704,15.9896,185600.0
2007-09-11 10:30:00,20.13,20.15,20.1,20.13,162000.0,15.9976,16.0135,15.9737,15.9976,162000.0
2007-09-11 11:00:00,20.13,20.14,20.1,20.12,124000.0,15.9976,16.0055,15.9737,15.9896,124000.0
2007-09-11 11:30:00,20.12,20.14,20.1,20.11,94800.0,15.9896,16.0055,15.9737,15.9817,94800.0
2007-09-11 12:00:00,20.1,20.11,20.0,20.05,241800.0,15.9737,15.9817,15.8943,15.934,241800.0
2007-09-11 12:30:00,20.05,20.12,20.04,20.11,261000.0,15.934,15.9896,15.9261,15.9817,261000.0
2007-09-11 13:00:00,20.11,20.13,20.09,20.12,227600.0,15.9817,15.9976,15.9658,15.9896,227600.0
2007-09-11 13:30:00,20.12,20.12,20.08,20.11,248200.0,15.9896,15.9896,15.9578,15.9817,248200.0
2007-09-11 14:00:00,20.11,20.17,20.11,20.15,179400.0,15.9817,16.0294,15.9817,16.0135,179400.0
2007-09-11 14:30:00,20.14,20.14,19.98,20.0,379400.0,16.0055,16.0055,15.8784,15.8943,379400.0
2007-09-11 15:00:00,20.0,20.05,19.97,20.0,669200.0,15.8943,15.934,15.8704,15.8943,669200.0
2007-09-11 15:30:00,20.01,20.06,19.99,20.04,918600.0,15.9022,15.9419,15.8863,15.9261,918600.0
2007-09-12 09:30:00,20.0,20.03,19.82,19.98,287400.0,15.8943,15.9181,15.7512,15.8784,287400.0
2007-09-12 10:00:00,19.97,20.03,19.92,20.03,108400.0,15.8704,15.9181,15.8307,15.9181,108400.0
2007-09-12 10:30:00,20.02,20.21,20.02,20.17,136400.0,15.9102,16.0612,15.9102,16.0294,136400.0
2007-09-12 11:00:00,20.16,20.21,20.15,20.19,111400.0,16.0214,16.0612,16.0135,16.0453,111400.0
2007-09-12 11:30:00,20.18,20.38,20.18,20.37,277600.0,16.0373,16.1963,16.0373,16.1883,277600.0
2007-09-12 12:00:00,20.36,20.38,20.29,20.31,81000.0,16.1804,16.1963,16.1247,16.1406,81000.0
2007-09-12 12:30:00,20.3,20.34,20.29,20.33,150400.0,16.1327,16.1645,16.1247,16.1565,150400.0
2007-09-12 13:00:00,20.32,20.33,20.27,20.27,60800.0,16.1486,16.1565,16.1088,16.1088,60800.0
2007-09-12 13:30:00,20.27,20.3,20.25,20.27,116800.0,16.1088,16.1327,16.0929,16.1088,116800.0
2007-09-12 14:00:00,20.25,20.28,20.23,20.23,113200.0,16.0929,16.1168,16.077,16.077,113200.0
2007-09-12 14:30:00,20.24,20.27,20.22,20.27,85400.0,16.085,16.1088,16.0691,16.1088,85400.0
2007-09-12 15:00:00,20.25,20.27,20.2,20.2,328800.0,16.0929,16.1088,16.0532,16.0532,328800.0
2007-09-12 15:30:00,20.2,20.22,20.13,20.18,669200.0,16.0532,16.0691,15.9976,16.0373,669200.0
2007-09-13 09:30:00,20.28,20.3,20.11,20.29,185400.0,16.1168,16.1327,15.9817,16.1247,185400.0
2007-09-13 10:00:00,20.29,20.41,20.28,20.29,218400.0,16.1247,16.2201,16.1168,16.1247,218400.0
2007-09-13 10:30:00,20.29,20.38,20.28,20.35,132800.0,16.1247,16.1963,16.1168,16.1724,132800.0
2007-09-13 11:00:00,20.35,20.36,20.32,20.35,131400.0,16.1724,16.1804,16.1486,16.1724,131400.0
2007-09-13 11:30:00,20.35,20.43,20.35,20.4,182400.0,16.1724,16.236,16.1724,16.2122,182400.0
2007-09-13 12:00:00,20.4,20.42,20.36,20.4,68400.0,16.2122,16.228,16.1804,16.2122,68400.0
2007-09-13 12:30:00,20.4,20.4,20.34,20.35,60400.0,16.2122,16.2122,16.1645,16.1724,60400.0
2007-09-13 13:00:00,20.35,20.39,20.33,20.38,105200.0,16.1724,16.2042,16.1565,16.1963,105200.0
2007-09-13 13:30:00,20.38,20.4,20.36,20.36,209000.0,16.1963,16.2122,16.1804,16.1804,209000.0
2007-09-13 14:00:00,20.36,20.37,20.27,20.31,210200.0,16.1804,16.1883,16.1088,16.1406,210200.0
2007-09-13 14:30:00,20.31,20.33,20.29,20.32,284400.0,16.1406,16.1565,16.1247,16.1486,284400.0
2007-09-13 15:00:00,20.32,20.33,20.25,20.28,271600.0,16.1486,16.1565,16.0929,16.1168,271600.0
2007-09-13 15:30:00,20.27,20.3,20.23,20.24,513600.0,16.1088,16.1327,16.077,16.085,513600.0
2007-09-14 09:30:00,20.0,20.05,19.82,20.01,652200.0,15.8943,15.934,15.7512,15.9022,652200.0
2007-09-14 10:00:00,20.02,20.08,19.96,20.08,180000.0,15.9102,15.9578,15.8625,15.9578,180000.0
2007-09-14 10:30:00,20.08,20.11,20.05,20.07,189400.0,15.9578,15.9817,15.934,15.9499,189400.0
2007-09-14 11:00:00,20.08,20.11,20.07,20.09,126000.0,15.9578,15.9817,15.9499,15.9658,126000.0
2007-09-14 11:30:00,20.09,20.09,20.02,20.08,154000.0,15.9658,15.9658,15.9102,15.9578,154000.0
2007-09-14 12:00:00,20.08,20.1,20.07,20.09,105200.0,15.9578,15.9737,15.9499,15.9658,105200.0
2007-09-14 12:30:00,20.1,20.1,20.05,20.07,95000.0,15.9737,15.9737,15.934,15.9499,95000.0
2007-09-14 13:00:00,20.07,20.1,20.06,20.1,74400.0,15.9499,15.9737,15.9419,15.9737,74400.0
2007-09-14 13:30:00,20.1,20.1,20.06,20.08,70200.0,15.9737,15.9737,15.9419,15.9578,70200.0
2007-09-14 14:00:00,20.08,20.09,20.05,20.06,134400.0,15.9578,15.9658,15.934,15.9419,134400.0
2007-09-14 14:30:00,20.06,20.09,20.03,20.04,98800.0,15.9419,15.9658,15.9181,15.9261,98800.0
2007-09-14 15:00:00,20.04,20.11,20.04,20.08,163800.0,15.9261,15.9817,15.9261,15.9578,163800.0
2007-09-14 15:30:00,20.08,20.14,20.03,20.04,452000.0,15.9578,16.0055,15.9181,15.9261,452000.0
2007-09-17 09:30:00,19.94,20.17,19.88,20.17,242200.0,15.8466,16.0294,15.7989,16.0294,242200.0
2007-09-17 10:00:00,20.16,20.17,20.04,20.09,179200.0,16.0214,16.0294,15.9261,15.9658,179200.0
2007-09-17 10:30:00,20.09,20.25,20.08,20.22,193200.0,15.9658,16.0929,15.9578,16.0691,193200.0
2007-09-17 11:00:00,20.22,20.23,20.17,20.18,67800.0,16.0691,16.077,16.0294,16.0373,67800.0
2007-09-17 11:30:00,20.17,20.21,20.16,20.17,62000.0,16.0294,16.0612,16.0214,16.0294,62000.0
2007-09-17 12:00:00,20.17,20.18,20.14,20.15,98600.0,16.0294,16.0373,16.0055,16.0135,98600.0
2007-09-17 12:30:00,20.15,20.18,20.13,20.17,77800.0,16.0135,16.0373,15.9976,16.0294,77800.0
2007-09-17 13:00:00,20.17,20.18,20.14,20.17,109400.0,16.0294,16.0373,16.0055,16.0294,109400.0
2007-09-17 13:30:00,20.17,20.23,20.17,20.18,174000.0,16.0294,16.077,16.0294,16.0373,174000.0
2007-09-17 14:00:00,20.18,20.2,20.15,20.16,108600.0,16.0373,16.0532,16.0135,16.0214,108600.0
2007-09-17 14:30:00,20.17,20.23,20.16,20.21,141600.0,16.0294,16.077,16.0214,16.0612,141600.0
2007-09-17 15:00:00,20.21,20.23,20.17,20.21,138000.0,16.0612,16.077,16.0294,16.0612,138000.0
2007-09-17 15:30:00,20.2,20.21,20.07,20.08,314400.0,16.0532,16.0612,15.9499,15.9578,314400.0
2007-09-18 09:30:00,20.17,20.28,20.13,20.23,118600.0,16.0294,16.1168,15.9976,16.077,118600.0
2007-09-18 10:00:00,20.22,20.32,20.19,20.31,176200.0,16.0691,16.1486,16.0453,16.1406,176200.0
2007-09-18 10:30:00,20.32,20.38,20.32,20.38,88800.0,16.1486,16.1963,16.1486,16.1963,88800.0
2007-09-18 11:00:00,20.39,20.5,20.38,20.5,137800.0,16.2042,16.2916,16.1963,16.2916,137800.0
2007-09-18 11:30:00,20.5,20.54,20.49,20.5,185400.0,16.2916,16.3234,16.2837,16.2916,185400.0
2007-09-18 12:00:00,20.5,20.53,20.5,20.51,101200.0,16.2916,16.3155,16.2916,16.2996,101200.0
2007-09-18 12:30:00,20.52,20.53,20.48,20.5,91200.0,16.3075,16.3155,16.2757,16.2916,91200.0
2007-09-18 13:00:00,20.5,20.5,20.4,20.43,98800.0,16.2916,16.2916,16.2122,16.236,98800.0
2007-09-18 13:30:00,20.43,20.43,20.42,20.43,55600.0,16.236,16.236,16.228,16.236,55600.0
2007-09-18 14:00:00,20.43,20.67,20.35,20.57,182800.0,16.236,16.4267,16.1724,16.3473,182800.0
2007-09-18 14:30:00,20.58,20.66,20.57,20.61,191400.0,16.3552,16.4188,16.3473,16.379,191400.0
2007-09-18 15:00:00,20.61,20.7,20.56,20.65,302400.0,16.379,16.4506,16.3393,16.4108,302400.0
2007-09-18 15:30:00,20.65,20.73,20.65,20.7,324200.0,16.4108,16.4744,16.4108,16.4506,324200.0
2007-09-19 09:30:00,20.92,20.92,20.65,20.65,284400.0,16.6254,16.6254,16.4108,16.4108,284400.0
2007-09-19 10:00:00,20.65,20.74,20.61,20.68,313800.0,16.4108,16.4824,16.379,16.4347,313800.0
2007-09-19 10:30:00,20.67,20.75,20.67,20.71,111800.0,16.4267,16.4903,16.4267,16.4585,111800.0
2007-09-19 11:00:00,20.71,20.75,20.7,20.75,109200.0,16.4585,16.4903,16.4506,16.4903,109200.0
2007-09-19 11:30:00,20.75,20.75,20.71,20.72,151800.0,16.4903,16.4903,16.4585,16.4665,151800.0
2007-09-19 12:00:00,20.72,20.72,20.64,20.65,121000.0,16.4665,16.4665,16.4029,16.4108,121000.0
2007-09-19 12:30:00,20.65,20.7,20.65,20.65,133600.0,16.4108,16.4506,16.4108,16.4108,133600.0
2007-09-19 13:00:00,20.64,20.65,20.59,20.61,143000.0,16.4029,16.4108,16.3631,16.379,143000.0
2007-09-19 13:30:00,20.61,20.62,20.52,20.58,320800.0,16.379,16.387,16.3075,16.3552,320800.0
2007-09-19 14:00:00,20.58,20.62,20.47,20.49,238600.0,16.3552,16.387,16.2678,16.2837,238600.0
2007-09-19 14:30:00,20.49,20.53,20.47,20.51,216400.0,16.2837,16.3155,16.2678,16.2996,216400.0
2007-09-19 15:00:00,20.51,20.56,20.5,20.56,208200.0,16.2996,16.3393,16.2916,16.3393,208200.0
2007-09-19 15:30:00,20.55,20.56,20.5,20.54,290800.0,16.3314,16.3393,16.2916,16.3234,290800.0
2007-09-20 09:30:00,20.48,20.65,20.4,20.4,90800.0,16.2757,16.4108,16.2122,16.2122,90800.0
2007-09-20 10:00:00,20.4,20.46,20.38,20.45,114200.0,16.2122,16.2598,16.1963,16.2519,114200.0
2007-09-20 10:30:00,20.45,20.45,20.3,20.31,179800.0,16.2519,16.2519,16.1327,16.1406,179800.0
2007-09-20 11:00:00,20.3,20.33,20.25,20.33,224200.0,16.1327,16.1565,16.0929,16.1565,224200.0
2007-09-20 11:30:00,20.32,20.39,20.27,20.38,167800.0,16.1486,16.2042,16.1088,16.1963,167800.0
2007-09-20 12:00:00,20.38,20.48,20.38,20.47,121600.0,16.1963,16.2757,16.1963,16.2678,121600.0
2007-09-20 12:30:00,20.46,20.53,20.46,20.52,122200.0,16.2598,16.3155,16.2598,16.3075,122200.0
2007-09-20 13:00:00,20.52,20.52,20.48,20.49,123800.0,16.3075,16.3075,16.2757,16.2837,123800.0
2007-09-20 13:30:00,20.49,20.56,20.48,20.54,80800.0,16.2837,16.3393,16.2757,16.3234,80800.0
2007-09-20 14:00:00,20.54,20.54,20.5,20.53,117000.0,16.3234,16.3234,16.2916,16.3155,117000.0
2007-09-20 14:30:00,20.53,20.54,20.48,20.48,182200.0,16.3155,16.3234,16.2757,16.2757,182200.0
2007-09-20 15:00:00,20.48,20.48,20.39,20.39,206600.0,16.2757,16.2757,16.2042,16.2042,206600.0
2007-09-20 15:30:00,20.39,20.4,20.25,20.32,579600.0,16.2042,16.2122,16.0929,16.1486,579600.0
2007-09-21 09:30:00,20.36,21.06,20.36,21.0,865200.0,16.1804,16.7367,16.1804,16.689,865200.0
2007-09-21 10:00:00,21.0,21.24,21.0,21.17,647400.0,16.689,16.8797,16.689,16.8241,647400.0
2007-09-21 10:30:00,21.17,21.45,21.1,21.4,798800.0,16.8241,17.0466,16.7684,17.0069,798800.0
2007-09-21 11:00:00,21.4,21.57,21.36,21.45,679600.0,17.0069,17.142,16.9751,17.0466,679600.0
2007-09-21 11:30:00,21.45,21.45,21.29,21.39,275000.0,17.0466,17.0466,16.9194,16.9989,275000.0
2007-09-21 12:00:00,21.39,21.45,21.31,21.34,190400.0,16.9989,17.0466,16.9353,16.9592,190400.0
2007-09-21 12:30:00,21.34,21.38,21.33,21.36,160800.0,16.9592,16.991,16.9512,16.9751,160800.0
2007-09-21 13:00:00,21.38,21.39,21.36,21.36,161000.0,16.991,16.9989,16.9751,16.9751,161000.0
2007-09-21 13:30:00,21.36,21.37,20.32,21.35,192000.0,16.9751,16.983,16.1486,16.9671,192000.0
2007-09-21 14:00:00,21.35,21.39,21.31,21.38,241400.0,16.9671,16.9989,16.9353,16.991,241400.0
2007-09-21 14:30:00,21.38,21.38,21.2,21.24,291800.0,16.991,16.991,16.8479,16.8797,291800.0
2007-09-21 15:00:00,21.23,21.28,21.2,21.21,286000.0,16.8718,16.9115,16.8479,16.8559,286000.0
2007-09-21 15:30:00,21.21,21.32,21.21,21.27,627000.0,16.8559,16.9433,16.8559,16.9036,627000.0
2007-09-24 09:30:00,21.25,21.43,21.22,21.33,597200.0,16.8877,17.0307,16.8638,16.9512,597200.0
2007-09-24 10:00:00,21.33,21.38,21.25,21.33,151200.0,16.9512,16.991,16.8877,16.9512,151200.0
2007-09-24 10:30:00,21.33,21.37,21.3,21.36,202600.0,16.9512,16.983,16.9274,16.9751,202600.0
2007-09-24 11:00:00,21.36,21.39,21.35,21.36,123400.0,16.9751,16.9989,16.9671,16.9751,123400.0
2007-09-24 11:30:00,21.35,21.39,21.32,21.38,233800.0,16.9671,16.9989,16.9433,16.991,233800.0
2007-09-24 12:00:00,21.38,21.39,21.34,21.38,117200.0,16.991,16.9989,16.9592,16.991,117200.0
2007-09-24 12:30:00,21.37,21.39,21.34,21.36,190400.0,16.983,16.9989,16.9592,16.9751,190400.0
2007-09-24 13:00:00,21.36,21.36,21.29,21.31,153800.0,16.9751,16.9751,16.9194,16.9353,153800.0
2007-09-24 13:30:00,21.31,21.31,21.21,21.24,110000.0,16.9353,16.9353,16.8559,16.8797,110000.0
2007-09-24 14:00:00,21.23,21.23,21.11,21.2,230600.0,16.8718,16.8718,16.7764,16.8479,230600.0
2007-09-24 14:30:00,21.19,21.3,21.18,21.28,100200.0,16.84,16.9274,16.832,16.9115,100200.0
2007-09-24 15:00:00,21.28,21.28,21.22,21.25,249200.0,16.9115,16.9115,16.8638,16.8877,249200.0
2007-09-24 15:30:00,21.25,21.27,21.18,21.2,290400.0,16.8877,16.9036,16.832,16.8479,290400.0
2007-09-25 09:30:00,21.1,21.19,20.84,21.04,235800.0,16.7684,16.84,16.5618,16.7208,235800.0
2007-09-25 10:00:00,21.03,21.15,20.93,21.14,182600.0,16.7128,16.8082,16.6333,16.8002,182600.0
2007-09-25 10:30:00,21.14,21.14,21.08,21.1,122800.0,16.8002,16.8002,16.7526,16.7684,122800.0
2007-09-25 11:00:00,21.11,21.19,21.11,21.19,95400.0,16.7764,16.84,16.7764,16.84,95400.0
2007-09-25 11:30:00,21.2,21.32,21.19,21.31,155800.0,16.8479,16.9433,16.84,16.9353,155800.0
2007-09-25 12:00:00,21.31,21.32,21.23,21.31,104000.0,16.9353,16.9433,16.8718,16.9353,104000.0
2007-09-25 12:30:00,21.31,21.38,21.29,21.35,238200.0,16.9353,16.991,16.9194,16.9671,238200.0
2007-09-25 13:00:00,21.35,21.36,21.32,21.33,180400.0,16.9671,16.9751,16.9433,16.9512,180400.0
2007-09-25 13:30:00,21.33,21.35,21.31,21.35,221000.0,16.9512,16.9671,16.9353,16.9671,221000.0
2007-09-25 14:00:00,21.34,21.36,21.31,21.35,291600.0,16.9592,16.9751,16.9353,16.9671,291600.0
2007-09-25 14:30:00,21.35,21.39,21.34,21.38,247400.0,16.9671,16.9989,16.9592,16.991,247400.0
2007-09-25 15:00:00,21.37,21.38,21.32,21.35,123000.0,16.983,16.991,16.9433,16.9671,123000.0
2007-09-25 15:30:00,21.36,21.43,21.34,21.38,628400.0,16.9751,17.0307,16.9592,16.991,628400.0
2007-09-26 09:30:00,21.49,21.49,21.35,21.38,232400.0,17.0784,17.0784,16.9671,16.991,232400.0
2007-09-26 10:00:00,21.38,21.43,21.36,21.43,143000.0,16.991,17.0307,16.9751,17.0307,143000.0
2007-09-26 10:30:00,21.43,21.55,21.43,21.5,211800.0,17.0307,17.1261,17.0307,17.0863,211800.0
2007-09-26 11:00:00,21.49,21.5,21.28,21.28,236200.0,17.0784,17.0863,16.9115,16.9115,236200.0
2007-09-26 11:30:00,21.28,21.32,21.24,21.28,170200.0,16.9115,16.9433,16.8797,16.9115,170200.0
2007-09-26 12:00:00,21.28,21.3,21.28,21.29,130600.0,16.9115,16.9274,16.9115,16.9194,130600.0
2007-09-26 12:30:00,21.29,21.31,21.22,21.24,210800.0,16.9194,16.9353,16.8638,16.8797,210800.0
2007-09-26 13:00:00,21.24,21.28,21.22,21.27,170000.0,16.8797,16.9115,16.8638,16.9036,170000.0
2007-09-26 13:30:00,21.27,21.33,21.25,21.31,164600.0,16.9036,16.9512,16.8877,16.9353,164600.0
2007-09-26 14:00:00,21.3,21.33,21.12,21.13,308000.0,16.9274,16.9512,16.7843,16.7923,308000.0
2007-09-26 14:30:00,21.13,21.16,21.05,21.11,355200.0,16.7923,16.8161,16.7287,16.7764,355200.0
2007-09-26 15:00:00,21.11,21.3,21.11,21.29,289600.0,16.7764,16.9274,16.7764,16.9194,289600.0
2007-09-26 15:30:00,21.29,21.33,21.28,21.3,347600.0,16.9194,16.9512,16.9115,16.9274,347600.0
2007-09-27 09:30:00,21.32,21.41,21.24,21.24,80200.0,16.9433,17.0148,16.8797,16.8797,80200.0
2007-09-27 10:00:00,21.25,21.36,21.23,21.33,68200.0,16.8877,16.9751,16.8718,16.9512,68200.0
2007-09-27 10:30:00,21.33,21.4,21.31,21.38,155400.0,16.9512,17.0069,16.9353,16.991,155400.0
2007-09-27 11:00:00,21.36,21.39,21.29,21.31,40400.0,16.9751,16.9989,16.9194,16.9353,40400.0
2007-09-27 11:30:00,21.3,21.33,21.29,21.3,26400.0,16.9274,16.9512,16.9194,16.9274,26400.0
2007-09-27 12:00:00,21.3,21.35,21.26,21.35,53800.0,16.9274,16.9671,16.8956,16.9671,53800.0
2007-09-27 12:30:00,21.34,21.38,21.34,21.35,48400.0,16.9592,16.991,16.9592,16.9671,48400.0
2007-09-27 13:00:00,21.34,21.36,21.32,21.35,33800.0,16.9592,16.9751,16.9433,16.9671,33800.0
2007-09-27 13:30:00,21.34,21.39,21.33,21.36,248400.0,16.9592,16.9989,16.9512,16.9751,248400.0
2007-09-27 14:00:00,21.36,21.38,21.36,21.38,288200.0,16.9751,16.991,16.9751,16.991,288200.0
2007-09-27 14:30:00,21.38,21.39,21.33,21.36,129200.0,16.991,16.9989,16.9512,16.9751,129200.0
2007-09-27 15:00:00,21.36,21.37,21.35,21.35,67800.0,16.9751,16.983,16.9671,16.9671,67800.0
2007-09-27 15:30:00,21.36,21.39,21.35,21.36,253200.0,16.9751,16.9989,16.9671,16.9751,253200.0
2007-09-28 09:30:00,21.37,21.39,21.14,21.23,219800.0,16.983,16.9989,16.8002,16.8718,219800.0
2007-09-28 10:00:00,21.23,21.3,21.1,21.15,127400.0,16.8718,16.9274,16.7684,16.8082,127400.0
2007-09-28 10:30:00,21.16,21.31,21.11,21.28,259800.0,16.8161,16.9353,16.7764,16.9115,259800.0
2007-09-28 11:00:00,21.28,21.34,21.17,21.17,145400.0,16.9115,16.9592,16.8241,16.8241,145400.0
2007-09-28 11:30:00,21.17,21.22,21.14,21.22,82000.0,16.8241,16.8638,16.8002,16.8638,82000.0
2007-09-28 12:00:00,21.23,21.26,21.23,21.23,126200.0,16.8718,16.8956,16.8718,16.8718,126200.0
2007-09-28 12:30:00,21.24,21.25,21.18,21.19,93000.0,16.8797,16.8877,16.832,16.84,93000.0
2007-09-28 13:00:00,21.19,21.19,21.13,21.14,133400.0,16.84,16.84,16.7923,16.8002,133400.0
2007-09-28 13:30:00,21.14,21.14,21.11,21.13,142800.0,16.8002,16.8002,16.7764,16.7923,142800.0
2007-09-28 14:00:00,21.13,21.16,21.11,21.16,132800.0,16.7923,16.8161,16.7764,16.8161,132800.0
2007-09-28 14:30:00,21.16,21.16,21.14,21.14,153400.0,16.8161,16.8161,16.8002,16.8002,153400.0
2007-09-28 15:00:00,21.14,21.16,21.09,21.14,311400.0,16.8002,16.8161,16.7605,16.8002,311400.0
2007-09-28 15:30:00,21.14,21.23,21.14,21.22,466800.0,16.8002,16.8718,16.8002,16.8638,466800.0
2007-10-01 09:30:00,21.39,21.45,21.11,21.42,312600.0,16.9989,17.0466,16.7764,17.0228,312600.0
2007-10-01 10:00:00,21.42,21.53,21.41,21.53,155800.0,17.0228,17.1102,17.0148,17.1102,155800.0
2007-10-01 10:30:00,21.53,21.58,21.49,21.49,65400.0,17.1102,17.1499,17.0784,17.0784,65400.0
2007-10-01 11:00:00,21.48,21.51,21.43,21.5,62800.0,17.0704,17.0943,17.0307,17.0863,62800.0
2007-10-01 11:30:00,21.5,21.51,21.49,21.5,196200.0,17.0863,17.0943,17.0784,17.0863,196200.0
2007-10-01 12:00:00,21.5,21.51,21.49,21.49,68600.0,17.0863,17.0943,17.0784,17.0784,68600.0
2007-10-01 12:30:00,21.49,21.55,21.48,21.53,100200.0,17.0784,17.1261,17.0704,17.1102,100200.0
2007-10-01 13:00:00,21.54,21.57,21.5,21.52,111600.0,17.1181,17.142,17.0863,17.1022,111600.0
2007-10-01 13:30:00,21.53,21.54,21.5,21.5,44800.0,17.1102,17.1181,17.0863,17.0863,44800.0
2007-10-01 14:00:00,21.51,21.52,21.48,21.48,40000.0,17.0943,17.1022,17.0704,17.0704,40000.0
2007-10-01 14:30:00,21.48,21.51,21.48,21.49,126200.0,17.0704,17.0943,17.0704,17.0784,126200.0
2007-10-01 15:00:00,21.49,21.5,21.47,21.5,138600.0,17.0784,17.0863,17.0625,17.0863,138600.0
2007-10-01 15:30:00,21.5,21.5,21.42,21.48,378200.0,17.0863,17.0863,17.0228,17.0704,378200.0
2007-10-02 09:30:00,21.57,21.8,21.5,21.67,186200.0,17.142,17.3247,17.0863,17.2214,186200.0
2007-10-02 10:00:00,21.67,21.75,21.65,21.72,91800.0,17.2214,17.285,17.2055,17.2612,91800.0
2007-10-02 10:30:00,21.71,21.72,21.68,21.7,77800.0,17.2532,17.2612,17.2294,17.2453,77800.0
2007-10-02 11:00:00,21.7,21.7,21.59,21.61,86600.0,17.2453,17.2453,17.1579,17.1738,86600.0
2007-10-02 11:30:00,21.61,21.62,21.52,21.58,240600.0,17.1738,17.1817,17.1022,17.1499,240600.0
2007-10-02 12:00:00,21.59,21.6,21.53,21.54,158800.0,17.1579,17.1658,17.1102,17.1181,158800.0
2007-10-02 12:30:00,21.54,21.54,21.5,21.51,73400.0,17.1181,17.1181,17.0863,17.0943,73400.0
2007-10-02 13:00:00,21.5,21.52,21.45,21.49,107600.0,17.0863,17.1022,17.0466,17.0784,107600.0
2007-10-02 13:30:00,21.49,21.5,21.48,21.5,64600.0,17.0784,17.0863,17.0704,17.0863,64600.0
2007-10-02 14:00:00,21.49,21.5,21.48,21.5,168000.0,17.0784,17.0863,17.0704,17.0863,168000.0
2007-10-02 14:30:00,21.5,21.51,21.49,21.49,108800.0,17.0863,17.0943,17.0784,17.0784,108800.0
2007-10-02 15:00:00,21.49,21.5,21.48,21.48,172000.0,17.0784,17.0863,17.0704,17.0704,172000.0
2007-10-02 15:30:00,21.48,21.54,21.45,21.51,243400.0,17.0704,17.1181,17.0466,17.0943,243400.0
2007-10-03 09:30:00,21.53,21.67,21.35,21.63,158600.0,17.1102,17.2214,16.9671,17.1896,158600.0
2007-10-03 10:00:00,21.63,21.64,21.59,21.63,127200.0,17.1896,17.1976,17.1579,17.1896,127200.0
2007-10-03 10:30:00,21.63,21.71,21.61,21.71,81600.0,17.1896,17.2532,17.1738,17.2532,81600.0
2007-10-03 11:00:00,21.71,21.71,21.63,21.63,80000.0,17.2532,17.2532,17.1896,17.1896,80000.0
2007-10-03 11:30:00,21.63,21.68,21.61,21.66,56600.0,17.1896,17.2294,17.1738,17.2135,56600.0
2007-10-03 12:00:00,21.66,21.75,21.64,21.71,162000.0,17.2135,17.285,17.1976,17.2532,162000.0
2007-10-03 12:30:00,21.71,21.72,21.69,21.7,73800.0,17.2532,17.2612,17.2373,17.2453,73800.0
2007-10-03 13:00:00,21.7,21.7,21.63,21.65,81800.0,17.2453,17.2453,17.1896,17.2055,81800.0
2007-10-03 13:30:00,21.64,21.65,21.63,21.64,67800.0,17.1976,17.2055,17.1896,17.1976,67800.0
2007-10-03 14:00:00,21.64,21.71,21.61,21.71,156400.0,17.1976,17.2532,17.1738,17.2532,156400.0
2007-10-03 14:30:00,21.71,21.8,21.71,21.8,307000.0,17.2532,17.3247,17.2532,17.3247,307000.0
2007-10-03 15:00:00,21.8,21.8,21.74,21.78,166400.0,17.3247,17.3247,17.2771,17.3089,166400.0
2007-10-03 15:30:00,21.78,21.88,21.77,21.86,459600.0,17.3089,17.3883,17.3009,17.3724,459600.0
2007-10-04 09:30:00,21.89,21.98,21.8,21.92,93000.0,17.3963,17.4678,17.3247,17.4201,93000.0
2007-10-04 10:00:00,21.91,21.96,21.89,21.96,115600.0,17.4122,17.4519,17.3963,17.4519,115600.0
2007-10-04 10:30:00,21.96,22.21,21.96,22.2,202000.0,17.4519,17.6506,17.4519,17.6426,202000.0
2007-10-04 11:00:00,22.2,22.44,22.18,22.33,489200.0,17.6426,17.8334,17.6267,17.7459,489200.0
2007-10-04 11:30:00,22.33,22.39,22.18,22.21,340800.0,17.7459,17.7936,17.6267,17.6506,340800.0
2007-10-04 12:00:00,22.21,22.21,22.08,22.1,142600.0,17.6506,17.6506,17.5473,17.5632,142600.0
2007-10-04 12:30:00,22.09,22.15,22.09,22.11,112200.0,17.5552,17.6029,17.5552,17.5711,112200.0
2007-10-04 13:00:00,22.11,22.11,22.09,22.1,107200.0,17.5711,17.5711,17.5552,17.5632,107200.0
2007-10-04 13:30:00,22.1,22.11,22.07,22.09,103200.0,17.5632,17.5711,17.5393,17.5552,103200.0
2007-10-04 14:00:00,22.09,22.1,22.05,22.05,168000.0,17.5552,17.5632,17.5234,17.5234,168000.0
2007-10-04 14:30:00,22.05,22.05,22.02,22.05,204600.0,17.5234,17.5234,17.4996,17.5234,204600.0
2007-10-04 15:00:00,22.05,22.05,21.99,22.02,187800.0,17.5234,17.5234,17.4757,17.4996,187800.0
2007-10-04 15:30:00,22.02,22.06,21.97,22.06,419800.0,17.4996,17.5314,17.4599,17.5314,419800.0
2007-10-05 09:30:00,22.07,22.23,22.07,22.15,116400.0,17.5393,17.6665,17.5393,17.6029,116400.0
2007-10-05 10:00:00,22.16,22.16,22.1,22.1,81600.0,17.6108,17.6108,17.5632,17.5632,81600.0
2007-10-05 10:30:00,22.1,22.11,22.05,22.11,160800.0,17.5632,17.5711,17.5234,17.5711,160800.0
2007-10-05 11:00:00,22.11,22.15,22.09,22.09,57000.0,17.5711,17.6029,17.5552,17.5552,57000.0
2007-10-05 11:30:00,22.09,22.09,22.0,22.01,62200.0,17.5552,17.5552,17.4837,17.4916,62200.0
2007-10-05 12:00:00,22.01,22.01,21.92,21.97,100800.0,17.4916,17.4916,17.4201,17.4599,100800.0
2007-10-05 12:30:00,21.97,21.97,21.91,21.93,64800.0,17.4599,17.4599,17.4122,17.4281,64800.0
2007-10-05 13:00:00,21.93,21.97,21.93,21.93,40000.0,17.4281,17.4599,17.4281,17.4281,40000.0
2007-10-05 13:30:00,21.93,21.99,21.93,21.95,67600.0,17.4281,17.4757,17.4281,17.444,67600.0
2007-10-05 14:00:00,21.95,21.99,21.94,21.97,53200.0,17.444,17.4757,17.436,17.4599,53200.0
2007-10-05 14:30:00,21.97,21.98,21.94,21.97,69200.0,17.4599,17.4678,17.436,17.4599,69200.0
2007-10-05 15:00:00,21.98,22.0,21.94,21.95,98000.0,17.4678,17.4837,17.436,17.444,98000.0
2007-10-05 15:30:00,21.96,21.99,21.94,21.97,161000.0,17.4519,17.4757,17.436,17.4599,161000.0
2007-10-08 09:30:00,21.93,22.07,21.91,22.04,83600.0,17.4281,17.5393,17.4122,17.5155,83600.0
2007-10-08 10:00:00,22.03,22.1,22.0,22.07,53800.0,17.5075,17.5632,17.4837,17.5393,53800.0
2007-10-08 10:30:00,22.07,22.07,22.0,22.0,45000.0,17.5393,17.5393,17.4837,17.4837,45000.0
2007-10-08 11:00:00,22.0,22.05,21.98,22.04,71600.0,17.4837,17.5234,17.4678,17.5155,71600.0
2007-10-08 11:30:00,22.04,22.04,21.98,22.0,121000.0,17.5155,17.5155,17.4678,17.4837,121000.0
2007-10-08 12:00:00,22.0,22.01,21.95,21.98,62400.0,17.4837,17.4916,17.444,17.4678,62400.0
2007-10-08 12:30:00,21.99,21.99,21.95,21.95,39600.0,17.4757,17.4757,17.444,17.444,39600.0
2007-10-08 13:00:00,21.95,21.95,21.93,21.95,28000.0,17.444,17.444,17.4281,17.444,28000.0
2007-10-08 13:30:00,21.95,21.95,21.9,21.9,41400.0,17.444,17.444,17.4042,17.4042,41400.0
2007-10-08 14:00:00,21.91,21.95,21.91,21.95,45800.0,17.4122,17.444,17.4122,17.444,45800.0
2007-10-08 14:30:00,21.95,21.96,21.94,21.95,57400.0,17.444,17.4519,17.436,17.444,57400.0
2007-10-08 15:00:00,21.95,21.97,21.94,21.96,90800.0,17.444,17.4599,17.436,17.4519,90800.0
2007-10-08 15:30:00,21.96,22.02,21.94,21.98,234600.0,17.4519,17.4996,17.436,17.4678,234600.0
2007-10-09 09:30:00,21.96,22.13,21.96,22.03,64600.0,17.4519,17.587,17.4519,17.5075,64600.0
2007-10-09 10:00:00,22.03,22.04,21.96,21.96,146400.0,17.5075,17.5155,17.4519,17.4519,146400.0
2007-10-09 10:30:00,21.97,22.05,21.96,22.04,59400.0,17.4599,17.5234,17.4519,17.5155,59400.0
2007-10-09 11:00:00,22.04,22.05,21.91,21.95,176200.0,17.5155,17.5234,17.4122,17.444,176200.0
2007-10-09 11:30:00,21.95,22.0,21.9,21.92,157800.0,17.444,17.4837,17.4042,17.4201,157800.0
2007-10-09 12:00:00,21.91,21.92,21.72,21.73,118000.0,17.4122,17.4201,17.2612,17.2691,118000.0
2007-10-09 12:30:00,21.73,21.73,21.67,21.68,92600.0,17.2691,17.2691,17.2214,17.2294,92600.0
2007-10-09 13:00:00,21.67,21.68,21.55,21.59,203200.0,17.2214,17.2294,17.1261,17.1579,203200.0
2007-10-09 13:30:00,21.58,21.69,21.57,21.64,126400.0,17.1499,17.2373,17.142,17.1976,126400.0
2007-10-09 14:00:00,21.64,21.75,21.61,21.73,212600.0,17.1976,17.285,17.1738,17.2691,212600.0
2007-10-09 14:30:00,21.74,21.75,21.71,21.72,607400.0,17.2771,17.285,17.2532,17.2612,607400.0
2007-10-09 15:00:00,21.72,21.77,21.71,21.75,304800.0,17.2612,17.3009,17.2532,17.285,304800.0
2007-10-09 15:30:00,21.75,21.79,21.69,21.75,408400.0,17.285,17.3168,17.2373,17.285,408400.0
2007-10-10 09:30:00,21.58,21.68,21.46,21.47,430800.0,17.1499,17.2294,17.0545,17.0625,430800.0
2007-10-10 10:00:00,21.47,21.62,21.45,21.56,388800.0,17.0625,17.1817,17.0466,17.134,388800.0
2007-10-10 10:30:00,21.56,21.61,21.54,21.55,309400.0,17.134,17.1738,17.1181,17.1261,309400.0
2007-10-10 11:00:00,21.54,21.61,21.54,21.59,139000.0,17.1181,17.1738,17.1181,17.1579,139000.0
2007-10-10 11:30:00,21.58,21.6,21.57,21.6,86200.0,17.1499,17.1658,17.142,17.1658,86200.0
2007-10-10 12:00:00,21.6,21.63,21.59,21.63,89400.0,17.1658,17.1896,17.1579,17.1896,89400.0
2007-10-10 12:30:00,21.63,21.67,21.62,21.63,87600.0,17.1896,17.2214,17.1817,17.1896,87600.0
2007-10-10 13:00:00,21.63,21.64,21.54,21.55,140200.0,17.1896,17.1976,17.1181,17.1261,140200.0
2007-10-10 13:30:00,21.55,21.56,21.49,21.51,197400.0,17.1261,17.134,17.0784,17.0943,197400.0
2007-10-10 14:00:00,21.51,21.55,21.5,21.55,156600.0,17.0943,17.1261,17.0863,17.1261,156600.0
2007-10-10 14:30:00,21.55,21.59,21.54,21.54,163000.0,17.1261,17.1579,17.1181,17.1181,163000.0
2007-10-10 15:00:00,21.54,21.65,21.54,21.65,169800.0,17.1181,17.2055,17.1181,17.2055,169800.0
2007-10-10 15:30:00,21.65,21.66,21.52,21.58,343400.0,17.2055,17.2135,17.1022,17.1499,343400.0
2007-10-11 09:30:00,21.68,21.7,21.4,21.47,234200.0,17.2294,17.2453,17.0069,17.0625,234200.0
2007-10-11 10:00:00,21.47,21.6,21.47,21.6,136200.0,17.0625,17.1658,17.0625,17.1658,136200.0
2007-10-11 10:30:00,21.6,21.64,21.57,21.63,120800.0,17.1658,17.1976,17.142,17.1896,120800.0
2007-10-11 11:00:00,21.63,21.63,21.58,21.6,69400.0,17.1896,17.1896,17.1499,17.1658,69400.0
2007-10-11 11:30:00,21.6,21.61,21.57,21.61,78200.0,17.1658,17.1738,17.142,17.1738,78200.0
2007-10-11 12:00:00,21.6,21.69,21.6,21.68,136000.0,17.1658,17.2373,17.1658,17.2294,136000.0
2007-10-11 12:30:00,21.68,21.69,21.64,21.66,49800.0,17.2294,17.2373,17.1976,17.2135,49800.0
2007-10-11 13:00:00,21.65,21.68,21.64,21.66,43000.0,17.2055,17.2294,17.1976,17.2135,43000.0
2007-10-11 13:30:00,21.66,21.67,21.6,21.64,80600.0,17.2135,17.2214,17.1658,17.1976,80600.0
2007-10-11 14:00:00,21.65,21.65,21.53,21.55,163600.0,17.2055,17.2055,17.1102,17.1261,163600.0
2007-10-11 14:30:00,21.54,21.59,21.5,21.52,239000.0,17.1181,17.1579,17.0863,17.1022,239000.0
2007-10-11 15:00:00,21.53,21.57,21.5,21.53,259800.0,17.1102,17.142,17.0863,17.1102,259800.0
2007-10-11 15:30:00,21.53,21.61,21.53,21.59,279400.0,17.1102,17.1738,17.1102,17.1579,279400.0
2007-10-12 09:30:00,21.47,21.6,21.46,21.56,208200.0,17.0625,17.1658,17.0545,17.134,208200.0
2007-10-12 10:00:00,21.55,21.62,21.53,21.62,134600.0,17.1261,17.1817,17.1102,17.1817,134600.0
2007-10-12 10:30:00,21.62,21.63,21.51,21.53,101800.0,17.1817,17.1896,17.0943,17.1102,101800.0
2007-10-12 11:00:00,21.54,21.58,21.49,21.58,160400.0,17.1181,17.1499,17.0784,17.1499,160400.0
2007-10-12 11:30:00,21.57,21.58,21.5,21.5,183400.0,17.142,17.1499,17.0863,17.0863,183400.0
2007-10-12 12:00:00,21.5,21.55,21.5,21.52,67600.0,17.0863,17.1261,17.0863,17.1022,67600.0
2007-10-12 12:30:00,21.52,21.58,21.5,21.56,117600.0,17.1022,17.1499,17.0863,17.134,117600.0
2007-10-12 13:00:00,21.58,21.58,21.5,21.52,165600.0,17.1499,17.1499,17.0863,17.1022,165600.0
2007-10-12 13:30:00,21.52,21.61,21.52,21.57,53000.0,17.1022,17.1738,17.1022,17.142,53000.0
2007-10-12 14:00:00,21.58,21.63,21.57,21.61,49600.0,17.1499,17.1896,17.142,17.1738,49600.0
2007-10-12 14:30:00,21.61,21.67,21.6,21.63,83800.0,17.1738,17.2214,17.1658,17.1896,83800.0
2007-10-12 15:00:00,21.61,21.63,21.6,21.61,94000.0,17.1738,17.1896,17.1658,17.1738,94000.0
2007-10-12 15:30:00,21.61,21.64,21.52,21.57,210600.0,17.1738,17.1976,17.1022,17.142,210600.0
2007-10-15 09:30:00,21.56,21.56,21.46,21.52,106200.0,17.134,17.134,17.0545,17.1022,106200.0
2007-10-15 10:00:00,21.52,21.52,21.42,21.43,153200.0,17.1022,17.1022,17.0228,17.0307,153200.0
2007-10-15 10:30:00,21.43,21.45,21.34,21.35,253600.0,17.0307,17.0466,16.9592,16.9671,253600.0
2007-10-15 11:00:00,21.34,21.35,21.27,21.31,284800.0,16.9592,16.9671,16.9036,16.9353,284800.0
2007-10-15 11:30:00,21.3,21.34,21.27,21.28,218000.0,16.9274,16.9592,16.9036,16.9115,218000.0
2007-10-15 12:00:00,21.28,21.36,21.28,21.36,145600.0,16.9115,16.9751,16.9115,16.9751,145600.0
2007-10-15 12:30:00,21.36,21.36,21.31,21.33,107400.0,16.9751,16.9751,16.9353,16.9512,107400.0
2007-10-15 13:00:00,21.33,21.37,21.33,21.37,128600.0,16.9512,16.983,16.9512,16.983,128600.0
2007-10-15 13:30:00,21.36,21.4,21.36,21.38,77800.0,16.9751,17.0069,16.9751,16.991,77800.0
2007-10-15 14:00:00,21.38,21.4,21.33,21.39,145600.0,16.991,17.0069,16.9512,16.9989,145600.0
2007-10-15 14:30:00,21.39,21.5,21.38,21.46,221200.0,16.9989,17.0863,16.991,17.0545,221200.0
2007-10-15 15:00:00,21.46,21.48,21.41,21.43,190600.0,17.0545,17.0704,17.0148,17.0307,190600.0
2007-10-15 15:30:00,21.43,21.49,21.42,21.47,278800.0,17.0307,17.0784,17.0228,17.0625,278800.0
2007-10-16 09:30:00,21.37,21.45,21.3,21.41,170400.0,16.983,17.0466,16.9274,17.0148,170400.0
2007-10-16 10:00:00,21.41,21.45,21.36,21.41,108000.0,17.0148,17.0466,16.9751,17.0148,108000.0
2007-10-16 10:30:00,21.41,21.43,21.36,21.42,150400.0,17.0148,17.0307,16.9751,17.0228,150400.0
2007-10-16 11:00:00,21.42,21.43,21.31,21.31,138200.0,17.0228,17.0307,16.9353,16.9353,138200.0
2007-10-16 11:30:00,21.31,21.36,21.2,21.22,357000.0,16.9353,16.9751,16.8479,16.8638,357000.0
2007-10-16 12:00:00,21.22,21.27,21.22,21.26,144600.0,16.8638,16.9036,16.8638,16.8956,144600.0
2007-10-16 12:30:00,21.26,21.3,21.25,21.29,70000.0,16.8956,16.9274,16.8877,16.9194,70000.0
2007-10-16 13:00:00,21.3,21.3,21.23,21.25,88600.0,16.9274,16.9274,16.8718,16.8877,88600.0
2007-10-16 13:30:00,21.25,21.25,21.22,21.23,85800.0,16.8877,16.8877,16.8638,16.8718,85800.0
2007-10-16 14:00:00,21.23,21.25,21.21,21.22,95800.0,16.8718,16.8877,16.8559,16.8638,95800.0
2007-10-16 14:30:00,21.22,21.23,21.14,21.14,116800.0,16.8638,16.8718,16.8002,16.8002,116800.0
2007-10-16 15:00:00,21.14,21.14,21.07,21.1,415000.0,16.8002,16.8002,16.7446,16.7684,415000.0
2007-10-16 15:30:00,21.1,21.14,21.06,21.12,453600.0,16.7684,16.8002,16.7367,16.7843,453600.0
2007-10-17 09:30:00,21.28,21.28,21.06,21.21,107600.0,16.9115,16.9115,16.7367,16.8559,107600.0
2007-10-17 10:00:00,21.21,21.21,21.11,21.11,101200.0,16.8559,16.8559,16.7764,16.7764,101200.0
2007-10-17 10:30:00,21.11,21.15,21.03,21.04,102800.0,16.7764,16.8082,16.7128,16.7208,102800.0
2007-10-17 11:00:00,21.03,21.03,20.95,20.96,96000.0,16.7128,16.7128,16.6492,16.6572,96000.0
2007-10-17 11:30:00,20.97,21.05,20.96,21.02,64000.0,16.6651,16.7287,16.6572,16.7049,64000.0
2007-10-17 12:00:00,21.03,21.07,21.02,21.02,44800.0,16.7128,16.7446,16.7049,16.7049,44800.0
2007-10-17 12:30:00,21.0,21.03,20.97,20.99,68000.0,16.689,16.7128,16.6651,16.681,68000.0
2007-10-17 13:00:00,20.99,21.03,20.99,21.0,100800.0,16.681,16.7128,16.681,16.689,100800.0
2007-10-17 13:30:00,21.01,21.04,20.98,21.02,78800.0,16.6969,16.7208,16.6731,16.7049,78800.0
2007-10-17 14:00:00,21.02,21.05,20.97,21.02,92800.0,16.7049,16.7287,16.6651,16.7049,92800.0
2007-10-17 14:30:00,21.02,21.05,21.0,21.03,108600.0,16.7049,16.7287,16.689,16.7128,108600.0
2007-10-17 15:00:00,21.02,21.07,21.0,21.02,104600.0,16.7049,16.7446,16.689,16.7049,104600.0
2007-10-17 15:30:00,21.02,21.06,21.0,21.01,371000.0,16.7049,16.7367,16.689,16.6969,371000.0
2007-10-18 09:30:00,20.88,21.36,20.88,21.34,231400.0,16.5936,16.9751,16.5936,16.9592,231400.0
2007-10-18 10:00:00,21.34,21.46,21.3,21.41,136000.0,16.9592,17.0545,16.9274,17.0148,136000.0
2007-10-18 10:30:00,21.41,21.41,21.33,21.37,319200.0,17.0148,17.0148,16.9512,16.983,319200.0
2007-10-18 11:00:00,21.37,21.39,21.36,21.38,110400.0,16.983,16.9989,16.9751,16.991,110400.0
2007-10-18 11:30:00,21.38,21.63,21.36,21.63,349200.0,16.991,17.1896,16.9751,17.1896,349200.0
2007-10-18 12:00:00,21.63,21.67,21.58,21.64,159800.0,17.1896,17.2214,17.1499,17.1976,159800.0
2007-10-18 12:30:00,21.65,21.84,21.65,21.7,198800.0,17.2055,17.3565,17.2055,17.2453,198800.0
2007-10-18 13:00:00,21.68,21.74,21.65,21.72,138000.0,17.2294,17.2771,17.2055,17.2612,138000.0
2007-10-18 13:30:00,21.72,21.81,21.71,21.8,161200.0,17.2612,17.3327,17.2532,17.3247,161200.0
2007-10-18 14:00:00,21.79,21.87,21.76,21.83,132800.0,17.3168,17.3804,17.293,17.3486,132800.0
2007-10-18 14:30:00,21.83,21.86,21.78,21.78,157200.0,17.3486,17.3724,17.3089,17.3089,157200.0
2007-10-18 15:00:00,21.78,21.89,21.78,21.89,268400.0,17.3089,17.3963,17.3089,17.3963,268400.0
2007-10-18 15:30:00,21.89,21.93,21.82,21.89,381800.0,17.3963,17.4281,17.3406,17.3963,381800.0
2007-10-19 09:30:00,21.81,22.11,21.8,22.05,314000.0,17.3327,17.5711,17.3247,17.5234,314000.0
2007-10-19 10:00:00,22.05,22.12,22.0,22.04,263400.0,17.5234,17.5791,17.4837,17.5155,263400.0
2007-10-19 10:30:00,22.05,22.05,21.92,22.0,166400.0,17.5234,17.5234,17.4201,17.4837,166400.0
2007-10-19 11:00:00,22.0,22.12,21.99,22.08,100600.0,17.4837,17.5791,17.4757,17.5473,100600.0
2007-10-19 11:30:00,22.09,22.11,22.0,22.06,267000.0,17.5552,17.5711,17.4837,17.5314,267000.0
2007-10-19 12:00:00,22.07,22.11,22.05,22.08,141200.0,17.5393,17.5711,17.5234,17.5473,141200.0
2007-10-19 12:30:00,22.07,22.11,21.96,22.0,101200.0,17.5393,17.5711,17.4519,17.4837,101200.0
2007-10-19 13:00:00,22.0,22.02,21.95,22.02,126000.0,17.4837,17.4996,17.444,17.4996,126000.0
2007-10-19 13:30:00,22.02,22.05,21.93,21.94,117000.0,17.4996,17.5234,17.4281,17.436,117000.0
2007-10-19 14:00:00,21.94,21.98,21.91,21.97,190400.0,17.436,17.4678,17.4122,17.4599,190400.0
2007-10-19 14:30:00,21.98,21.98,21.85,21.89,169400.0,17.4678,17.4678,17.3645,17.3963,169400.0
2007-10-19 15:00:00,21.89,21.96,21.85,21.89,256200.0,17.3963,17.4519,17.3645,17.3963,256200.0
2007-10-19 15:30:00,21.89,21.9,21.85,21.89,457400.0,17.3963,17.4042,17.3645,17.3963,457400.0
2007-10-22 09:30:00,21.74,21.96,21.59,21.93,157400.0,17.2771,17.4519,17.1579,17.4281,157400.0
2007-10-22 10:00:00,21.93,21.94,21.85,21.85,143200.0,17.4281,17.436,17.3645,17.3645,143200.0
2007-10-22 10:30:00,21.86,21.93,21.85,21.93,156400.0,17.3724,17.4281,17.3645,17.4281,156400.0
2007-10-22 11:00:00,21.93,21.94,21.86,21.94,278200.0,17.4281,17.436,17.3724,17.436,278200.0
2007-10-22 11:30:00,21.95,22.07,21.93,22.04,113400.0,17.444,17.5393,17.4281,17.5155,113400.0
2007-10-22 12:00:00,22.03,22.06,21.99,22.06,120200.0,17.5075,17.5314,17.4757,17.5314,120200.0
2007-10-22 12:30:00,22.06,22.14,22.04,22.12,69000.0,17.5314,17.595,17.5155,17.5791,69000.0
2007-10-22 13:00:00,22.13,22.16,22.11,22.15,61200.0,17.587,17.6108,17.5711,17.6029,61200.0
2007-10-22 13:30:00,22.16,22.17,21.99,22.06,98000.0,17.6108,17.6188,17.4757,17.5314,98000.0
2007-10-22 14:00:00,22.06,22.17,22.06,22.14,77800.0,17.5314,17.6188,17.5314,17.595,77800.0
2007-10-22 14:30:00,22.14,22.17,22.11,22.11,151600.0,17.595,17.6188,17.5711,17.5711,151600.0
2007-10-22 15:00:00,22.1,22.13,22.06,22.12,227200.0,17.5632,17.587,17.5314,17.5791,227200.0
2007-10-22 15:30:00,22.12,22.18,22.11,22.15,235800.0,17.5791,17.6267,17.5711,17.6029,235800.0
2007-10-23 09:30:00,22.29,22.29,22.13,22.14,84800.0,17.7142,17.7142,17.587,17.595,84800.0
2007-10-23 10:00:00,22.15,22.3,22.12,22.3,145600.0,17.6029,17.7221,17.5791,17.7221,145600.0
2007-10-23 10:30:00,22.3,22.32,22.23,22.28,272800.0,17.7221,17.738,17.6665,17.7062,272800.0
2007-10-23 11:00:00,22.28,22.3,22.21,22.23,140800.0,17.7062,17.7221,17.6506,17.6665,140800.0
2007-10-23 11:30:00,22.25,22.25,22.14,22.14,78800.0,17.6824,17.6824,17.595,17.595,78800.0
2007-10-23 12:00:00,22.13,22.17,22.1,22.1,53000.0,17.587,17.6188,17.5632,17.5632,53000.0
2007-10-23 12:30:00,22.09,22.1,22.02,22.08,107000.0,17.5552,17.5632,17.4996,17.5473,107000.0
2007-10-23 13:00:00,22.08,22.21,22.06,22.21,84000.0,17.5473,17.6506,17.5314,17.6506,84000.0
2007-10-23 13:30:00,22.2,22.29,22.18,22.29,217400.0,17.6426,17.7142,17.6267,17.7142,217400.0
2007-10-23 14:00:00,22.29,22.32,22.2,22.21,191000.0,17.7142,17.738,17.6426,17.6506,191000.0
2007-10-23 14:30:00,22.21,22.22,22.11,22.11,176600.0,17.6506,17.6585,17.5711,17.5711,176600.0
2007-10-23 15:00:00,22.12,22.13,22.07,22.13,169600.0,17.5791,17.587,17.5393,17.587,169600.0
2007-10-23 15:30:00,22.12,22.24,22.11,22.16,233000.0,17.5791,17.6744,17.5711,17.6108,233000.0
2007-10-24 09:30:00,22.11,22.38,22.07,22.33,277200.0,17.5711,17.7857,17.5393,17.7459,277200.0
2007-10-24 10:00:00,22.31,22.31,21.95,21.98,222800.0,17.7301,17.7301,17.444,17.4678,222800.0
2007-10-24 10:30:00,21.97,21.97,21.61,21.69,297600.0,17.4599,17.4599,17.1738,17.2373,297600.0
2007-10-24 11:00:00,21.67,21.71,21.5,21.54,239800.0,17.2214,17.2532,17.0863,17.1181,239800.0
2007-10-24 11:30:00,21.54,21.59,21.49,21.5,157400.0,17.1181,17.1579,17.0784,17.0863,157400.0
2007-10-24 12:00:00,21.48,21.62,21.46,21.57,133400.0,17.0704,17.1817,17.0545,17.142,133400.0
2007-10-24 12:30:00,21.57,21.57,21.47,21.52,104400.0,17.142,17.142,17.0625,17.1022,104400.0
2007-10-24 13:00:00,21.52,21.58,21.49,21.52,85000.0,17.1022,17.1499,17.0784,17.1022,85000.0
2007-10-24 13:30:00,21.52,21.53,21.46,21.49,130400.0,17.1022,17.1102,17.0545,17.0784,130400.0
2007-10-24 14:00:00,21.5,21.5,21.37,21.45,223800.0,17.0863,17.0863,16.983,17.0466,223800.0
2007-10-24 14:30:00,21.45,21.51,21.43,21.49,278600.0,17.0466,17.0943,17.0307,17.0784,278600.0
2007-10-24 15:00:00,21.49,21.63,21.44,21.63,538600.0,17.0784,17.1896,17.0387,17.1896,538600.0
2007-10-24 15:30:00,21.63,21.72,21.43,21.66,619800.0,17.1896,17.2612,17.0307,17.2135,619800.0
2007-10-25 09:30:00,22.5,23.53,22.48,22.89,1607600.0,17.881,18.6996,17.8652,18.191,1607600.0
2007-10-25 10:00:00,22.88,23.06,22.8,22.85,654400.0,18.183,18.3261,18.1195,18.1592,654400.0
2007-10-25 10:30:00,22.85,22.85,22.65,22.71,664400.0,18.1592,18.1592,18.0003,18.0479,664400.0
2007-10-25 11:00:00,22.71,22.81,22.66,22.78,756800.0,18.0479,18.1274,18.0082,18.1036,756800.0
2007-10-25 11:30:00,22.78,22.81,22.74,22.75,308000.0,18.1036,18.1274,18.0718,18.0797,308000.0
2007-10-25 12:00:00,22.75,22.83,22.73,22.74,352000.0,18.0797,18.1433,18.0638,18.0718,352000.0
2007-10-25 12:30:00,22.74,22.75,22.68,22.7,266200.0,18.0718,18.0797,18.0241,18.04,266200.0
2007-10-25 13:00:00,22.7,22.72,22.5,22.53,308400.0,18.04,18.0559,17.881,17.9049,308400.0
2007-10-25 13:30:00,22.53,22.59,22.48,22.5,347200.0,17.9049,17.9526,17.8652,17.881,347200.0
2007-10-25 14:00:00,22.5,22.66,22.45,22.56,335600.0,17.881,18.0082,17.8413,17.9287,335600.0
2007-10-25 14:30:00,22.57,22.64,22.47,22.61,319800.0,17.9367,17.9923,17.8572,17.9685,319800.0
2007-10-25 15:00:00,22.61,22.61,22.36,22.39,456000.0,17.9685,17.9685,17.7698,17.7936,456000.0
2007-10-25 15:30:00,22.4,22.44,22.31,22.35,962800.0,17.8016,17.8334,17.7301,17.7618,962800.0
2007-10-26 09:30:00,22.68,22.96,22.36,22.45,216400.0,18.0241,18.2466,17.7698,17.8413,216400.0
2007-10-26 10:00:00,22.46,22.59,22.43,22.47,115600.0,17.8493,17.9526,17.8254,17.8572,115600.0
2007-10-26 10:30:00,22.48,22.48,22.28,22.28,150200.0,17.8652,17.8652,17.7062,17.7062,150200.0
2007-10-26 11:00:00,22.28,22.36,22.27,22.36,176600.0,17.7062,17.7698,17.6983,17.7698,176600.0
2007-10-26 11:30:00,22.36,22.48,22.36,22.43,91600.0,17.7698,17.8652,17.7698,17.8254,91600.0
2007-10-26 12:00:00,22.43,22.43,22.35,22.39,114200.0,17.8254,17.8254,17.7618,17.7936,114200.0
2007-10-26 12:30:00,22.4,22.49,22.37,22.47,63200.0,17.8016,17.8731,17.7777,17.8572,63200.0
2007-10-26 13:00:00,22.48,22.48,22.41,22.43,72200.0,17.8652,17.8652,17.8095,17.8254,72200.0
2007-10-26 13:30:00,22.43,22.48,22.37,22.46,108000.0,17.8254,17.8652,17.7777,17.8493,108000.0
2007-10-26 14:00:00,22.46,22.54,22.45,22.49,121600.0,17.8493,17.9128,17.8413,17.8731,121600.0
2007-10-26 14:30:00,22.49,22.53,22.46,22.49,109800.0,17.8731,17.9049,17.8493,17.8731,109800.0
2007-10-26 15:00:00,22.49,22.5,22.35,22.46,122400.0,17.8731,17.881,17.7618,17.8493,122400.0
2007-10-26 15:30:00,22.46,22.55,22.45,22.55,214000.0,17.8493,17.9208,17.8413,17.9208,214000.0
2007-10-29 09:30:00,22.65,22.74,22.52,22.6,155600.0,18.0003,18.0718,17.8969,17.9605,155600.0
2007-10-29 10:00:00,22.61,22.61,22.36,22.41,193600.0,17.9685,17.9685,17.7698,17.8095,193600.0
2007-10-29 10:30:00,22.42,22.42,22.23,22.28,170200.0,17.8175,17.8175,17.6665,17.7062,170200.0
2007-10-29 11:00:00,22.28,22.39,22.25,22.35,139400.0,17.7062,17.7936,17.6824,17.7618,139400.0
2007-10-29 11:30:00,22.35,22.38,22.25,22.25,93400.0,17.7618,17.7857,17.6824,17.6824,93400.0
2007-10-29 12:00:00,22.26,22.31,22.21,22.22,96800.0,17.6903,17.7301,17.6506,17.6585,96800.0
2007-10-29 12:30:00,22.22,22.33,22.2,22.29,146400.0,17.6585,17.7459,17.6426,17.7142,146400.0
2007-10-29 13:00:00,22.28,22.39,22.28,22.39,101400.0,17.7062,17.7936,17.7062,17.7936,101400.0
2007-10-29 13:30:00,22.39,22.39,22.31,22.38,110400.0,17.7936,17.7936,17.7301,17.7857,110400.0
2007-10-29 14:00:00,22.37,22.39,22.21,22.24,179800.0,17.7777,17.7936,17.6506,17.6744,179800.0
2007-10-29 14:30:00,22.24,22.25,22.18,22.22,165600.0,17.6744,17.6824,17.6267,17.6585,165600.0
2007-10-29 15:00:00,22.22,22.28,22.15,22.28,158400.0,17.6585,17.7062,17.6029,17.7062,158400.0
2007-10-29 15:30:00,22.27,22.28,22.2,22.23,299800.0,17.6983,17.7062,17.6426,17.6665,299800.0
2007-10-30 09:30:00,22.22,22.33,22.02,22.02,164800.0,17.6585,17.7459,17.4996,17.4996,164800.0
2007-10-30 10:00:00,22.02,22.1,21.99,22.07,310600.0,17.4996,17.5632,17.4757,17.5393,310600.0
2007-10-30 10:30:00,22.07,22.15,22.06,22.14,107400.0,17.5393,17.6029,17.5314,17.595,107400.0
2007-10-30 11:00:00,22.14,22.14,22.06,22.07,110000.0,17.595,17.595,17.5314,17.5393,110000.0
2007-10-30 11:30:00,22.07,22.17,22.06,22.15,122600.0,17.5393,17.6188,17.5314,17.6029,122600.0
2007-10-30 12:00:00,22.15,22.18,22.14,22.16,71000.0,17.6029,17.6267,17.595,17.6108,71000.0
2007-10-30 12:30:00,22.15,22.17,22.1,22.11,60000.0,17.6029,17.6188,17.5632,17.5711,60000.0
2007-10-30 13:00:00,22.12,22.14,22.05,22.05,75000.0,17.5791,17.595,17.5234,17.5234,75000.0
2007-10-30 13:30:00,22.05,22.07,22.01,22.02,116800.0,17.5234,17.5393,17.4916,17.4996,116800.0
2007-10-30 14:00:00,22.02,22.08,22.02,22.08,87000.0,17.4996,17.5473,17.4996,17.5473,87000.0
2007-10-30 14:30:00,22.07,22.1,22.01,22.04,167200.0,17.5393,17.5632,17.4916,17.5155,167200.0
2007-10-30 15:00:00,22.03,22.09,22.02,22.06,190600.0,17.5075,17.5552,17.4996,17.5314,190600.0
2007-10-30 15:30:00,22.06,22.07,21.93,22.0,262200.0,17.5314,17.5393,17.4281,17.4837,262200.0
2007-10-31 09:30:00,21.49,21.84,21.44,21.84,376200.0,17.0784,17.3565,17.0387,17.3565,376200.0
2007-10-31 10:00:00,21.83,21.94,21.83,21.83,199200.0,17.3486,17.436,17.3486,17.3486,199200.0
2007-10-31 10:30:00,21.83,21.84,21.75,21.75,196800.0,17.3486,17.3565,17.285,17.285,196800.0
2007-10-31 11:00:00,21.75,21.82,21.75,21.8,123800.0,17.285,17.3406,17.285,17.3247,123800.0
2007-10-31 11:30:00,21.8,21.95,21.8,21.86,147600.0,17.3247,17.444,17.3247,17.3724,147600.0
2007-10-31 12:00:00,21.87,21.92,21.83,21.86,92600.0,17.3804,17.4201,17.3486,17.3724,92600.0
2007-10-31 12:30:00,21.87,21.88,21.81,21.82,83000.0,17.3804,17.3883,17.3327,17.3406,83000.0
2007-10-31 13:00:00,21.82,21.91,21.8,21.86,67400.0,17.3406,17.4122,17.3247,17.3724,67400.0
2007-10-31 13:30:00,21.85,21.88,21.79,21.83,67800.0,17.3645,17.3883,17.3168,17.3486,67800.0
2007-10-31 14:00:00,21.85,21.87,21.56,21.74,249400.0,17.3645,17.3804,17.134,17.2771,249400.0
2007-10-31 14:30:00,21.72,21.88,21.72,21.84,195400.0,17.2612,17.3883,17.2612,17.3565,195400.0
2007-10-31 15:00:00,21.84,21.88,21.67,21.75,379200.0,17.3565,17.3883,17.2214,17.285,379200.0
2007-10-31 15:30:00,21.73,21.95,21.7,21.94,395800.0,17.2691,17.444,17.2453,17.436,395800.0
2007-11-01 09:30:00,21.88,21.88,21.51,21.86,266000.0,17.3883,17.3883,17.0943,17.3724,266000.0
2007-11-01 10:00:00,21.86,21.86,21.7,21.7,215200.0,17.3724,17.3724,17.2453,17.2453,215200.0
2007-11-01 10:30:00,21.71,21.78,21.7,21.76,112800.0,17.2532,17.3089,17.2453,17.293,112800.0
2007-11-01 11:00:00,21.77,21.78,21.73,21.75,70600.0,17.3009,17.3089,17.2691,17.285,70600.0
2007-11-01 11:30:00,21.75,21.77,21.62,21.64,134600.0,17.285,17.3009,17.1817,17.1976,134600.0
2007-11-01 12:00:00,21.64,21.68,21.63,21.65,123200.0,17.1976,17.2294,17.1896,17.2055,123200.0
2007-11-01 12:30:00,21.65,21.7,21.65,21.68,80000.0,17.2055,17.2453,17.2055,17.2294,80000.0
2007-11-01 13:00:00,21.68,21.72,21.65,21.65,87800.0,17.2294,17.2612,17.2055,17.2055,87800.0
2007-11-01 13:30:00,21.64,21.68,21.61,21.67,130400.0,17.1976,17.2294,17.1738,17.2214,130400.0
2007-11-01 14:00:00,21.67,21.71,21.66,21.66,119400.0,17.2214,17.2532,17.2135,17.2135,119400.0
2007-11-01 14:30:00,21.66,21.78,21.64,21.77,152200.0,17.2135,17.3089,17.1976,17.3009,152200.0
2007-11-01 15:00:00,21.77,21.8,21.65,21.68,279400.0,17.3009,17.3247,17.2055,17.2294,279400.0
2007-11-01 15:30:00,21.67,21.7,21.61,21.62,334000.0,17.2214,17.2453,17.1738,17.1817,334000.0
2007-11-02 09:30:00,21.6,21.7,21.44,21.54,153800.0,17.1658,17.2453,17.0387,17.1181,153800.0
2007-11-02 10:00:00,21.55,21.64,21.49,21.59,133800.0,17.1261,17.1976,17.0784,17.1579,133800.0
2007-11-02 10:30:00,21.59,21.6,21.4,21.43,157600.0,17.1579,17.1658,17.0069,17.0307,157600.0
2007-11-02 11:00:00,21.43,21.46,21.24,21.26,148200.0,17.0307,17.0545,16.8797,16.8956,148200.0
2007-11-02 11:30:00,21.27,21.31,21.25,21.25,204600.0,16.9036,16.9353,16.8877,16.8877,204600.0
2007-11-02 12:00:00,21.25,21.27,21.21,21.25,161000.0,16.8877,16.9036,16.8559,16.8877,161000.0
2007-11-02 12:30:00,21.25,21.27,21.14,21.14,154400.0,16.8877,16.9036,16.8002,16.8002,154400.0
2007-11-02 13:00:00,21.15,21.21,21.05,21.05,119600.0,16.8082,16.8559,16.7287,16.7287,119600.0
2007-11-02 13:30:00,21.05,21.08,21.03,21.05,126800.0,16.7287,16.7526,16.7128,16.7287,126800.0
2007-11-02 14:00:00,21.04,21.11,21.01,21.1,177000.0,16.7208,16.7764,16.6969,16.7684,177000.0
2007-11-02 14:30:00,21.1,21.11,20.87,20.93,292800.0,16.7684,16.7764,16.5857,16.6333,292800.0
2007-11-02 15:00:00,20.93,21.04,20.93,20.98,354800.0,16.6333,16.7208,16.6333,16.6731,354800.0
2007-11-02 15:30:00,20.98,21.13,20.95,21.08,613800.0,16.6731,16.7923,16.6492,16.7526,613800.0
2007-11-05 09:30:00,21.1,21.18,20.89,21.09,184000.0,16.7684,16.832,16.6016,16.7605,184000.0
2007-11-05 10:00:00,21.08,21.09,20.97,21.02,172400.0,16.7526,16.7605,16.6651,16.7049,172400.0
2007-11-05 10:30:00,21.0,21.02,20.9,20.9,111600.0,16.689,16.7049,16.6095,16.6095,111600.0
2007-11-05 11:00:00,20.89,20.95,20.88,20.91,137600.0,16.6016,16.6492,16.5936,16.6175,137600.0
2007-11-05 11:30:00,20.91,20.94,20.86,20.87,102000.0,16.6175,16.6413,16.5777,16.5857,102000.0
2007-11-05 12:00:00,20.87,20.89,20.8,20.84,105000.0,16.5857,16.6016,16.53,16.5618,105000.0
2007-11-05 12:30:00,20.84,20.92,20.83,20.91,78400.0,16.5618,16.6254,16.5539,16.6175,78400.0
2007-11-05 13:00:00,20.91,20.93,20.84,20.87,74200.0,16.6175,16.6333,16.5618,16.5857,74200.0
2007-11-05 13:30:00,20.87,20.88,20.77,20.78,80400.0,16.5857,16.5936,16.5062,16.5141,80400.0
2007-11-05 14:00:00,20.79,20.84,20.7,20.75,186800.0,16.5221,16.5618,16.4506,16.4903,186800.0
2007-11-05 14:30:00,20.75,20.88,20.7,20.84,157200.0,16.4903,16.5936,16.4506,16.5618,157200.0
2007-11-05 15:00:00,20.85,21.04,20.84,20.99,247400.0,16.5698,16.7208,16.5618,16.681,247400.0
2007-11-05 15:30:00,20.99,21.03,20.86,20.88,359400.0,16.681,16.7128,16.5777,16.5936,359400.0
2007-11-06 09:30:00,20.92,21.04,20.88,20.93,135200.0,16.6254,16.7208,16.5936,16.6333,135200.0
2007-11-06 10:00:00,20.93,21.02,20.89,20.98,158400.0,16.6333,16.7049,16.6016,16.6731,158400.0
2007-11-06 10:30:00,20.97,20.98,20.9,20.95,119000.0,16.6651,16.6731,16.6095,16.6492,119000.0
2007-11-06 11:00:00,20.95,20.97,20.91,20.95,141800.0,16.6492,16.6651,16.6175,16.6492,141800.0
2007-11-06 11:30:00,20.96,20.99,20.91,20.97,95200.0,16.6572,16.681,16.6175,16.6651,95200.0
2007-11-06 12:00:00,20.96,21.01,20.92,21.0,101800.0,16.6572,16.6969,16.6254,16.689,101800.0
2007-11-06 12:30:00,21.0,21.0,20.93,21.0,98000.0,16.689,16.689,16.6333,16.689,98000.0
2007-11-06 13:00:00,21.0,21.01,20.92,20.99,93800.0,16.689,16.6969,16.6254,16.681,93800.0
2007-11-06 13:30:00,20.98,21.0,20.89,20.9,106000.0,16.6731,16.689,16.6016,16.6095,106000.0
2007-11-06 14:00:00,20.9,20.99,20.89,20.98,107600.0,16.6095,16.681,16.6016,16.6731,107600.0
2007-11-06 14:30:00,20.97,20.98,20.97,20.98,122800.0,16.6651,16.6731,16.6651,16.6731,122800.0
2007-11-06 15:00:00,20.98,21.02,20.98,21.02,281400.0,16.6731,16.7049,16.6731,16.7049,281400.0
2007-11-06 15:30:00,21.02,21.02,20.95,20.99,272200.0,16.7049,16.7049,16.6492,16.681,272200.0
2007-11-07 09:30:00,20.77,20.86,20.67,20.78,217400.0,16.5062,16.5777,16.4267,16.5141,217400.0
2007-11-07 10:00:00,20.78,20.84,20.76,20.8,188600.0,16.5141,16.5618,16.4982,16.53,188600.0
2007-11-07 10:30:00,20.81,20.88,20.78,20.81,280400.0,16.538,16.5936,16.5141,16.538,280400.0
2007-11-07 11:00:00,20.8,20.9,20.8,20.83,224000.0,16.53,16.6095,16.53,16.5539,224000.0
2007-11-07 11:30:00,20.83,20.84,20.79,20.83,193600.0,16.5539,16.5618,16.5221,16.5539,193600.0
2007-11-07 12:00:00,20.83,20.83,20.75,20.82,166600.0,16.5539,16.5539,16.4903,16.5459,166600.0
2007-11-07 12:30:00,20.82,20.86,20.74,20.77,201600.0,16.5459,16.5777,16.4824,16.5062,201600.0
2007-11-07 13:00:00,20.77,20.81,20.66,20.71,168200.0,16.5062,16.538,16.4188,16.4585,168200.0
2007-11-07 13:30:00,20.71,20.88,20.7,20.84,256200.0,16.4585,16.5936,16.4506,16.5618,256200.0
2007-11-07 14:00:00,20.83,20.85,20.77,20.81,198400.0,16.5539,16.5698,16.5062,16.538,198400.0
2007-11-07 14:30:00,20.81,20.84,20.74,20.78,176600.0,16.538,16.5618,16.4824,16.5141,176600.0
2007-11-07 15:00:00,20.78,20.86,20.7,20.72,237600.0,16.5141,16.5777,16.4506,16.4665,237600.0
2007-11-07 15:30:00,20.73,20.8,20.6,20.64,441800.0,16.4744,16.53,16.3711,16.4029,441800.0
2007-11-08 09:30:00,20.64,20.75,20.53,20.54,101200.0,16.4029,16.4903,16.3155,16.3234,101200.0
2007-11-08 10:00:00,20.53,20.6,20.46,20.48,225800.0,16.3155,16.3711,16.2598,16.2757,225800.0
2007-11-08 10:30:00,20.47,20.47,20.33,20.41,156600.0,16.2678,16.2678,16.1565,16.2201,156600.0
2007-11-08 11:00:00,20.42,20.43,20.34,20.38,98600.0,16.228,16.236,16.1645,16.1963,98600.0
2007-11-08 11:30:00,20.38,20.4,20.32,20.4,129600.0,16.1963,16.2122,16.1486,16.2122,129600.0
2007-11-08 12:00:00,20.4,20.43,20.34,20.42,121800.0,16.2122,16.236,16.1645,16.228,121800.0
2007-11-08 12:30:00,20.42,20.43,20.31,20.35,190600.0,16.228,16.236,16.1406,16.1724,190600.0
2007-11-08 13:00:00,20.35,20.49,20.32,20.43,160000.0,16.1724,16.2837,16.1486,16.236,160000.0
2007-11-08 13:30:00,20.43,20.49,20.38,20.49,187800.0,16.236,16.2837,16.1963,16.2837,187800.0
2007-11-08 14:00:00,20.49,20.5,20.42,20.47,110400.0,16.2837,16.2916,16.228,16.2678,110400.0
2007-11-08 14:30:00,20.47,20.5,20.38,20.46,163400.0,16.2678,16.2916,16.1963,16.2598,163400.0
2007-11-08 15:00:00,20.47,20.54,20.42,20.5,234400.0,16.2678,16.3234,16.228,16.2916,234400.0
2007-11-08 15:30:00,20.5,20.59,20.49,20.54,458000.0,16.2916,16.3631,16.2837,16.3234,458000.0
2007-11-09 09:30:00,21.81,22.56,21.38,22.05,1803000.0,17.3327,17.9287,16.991,17.5234,1803000.0
2007-11-09 10:00:00,22.05,22.2,21.91,22.05,718200.0,17.5234,17.6426,17.4122,17.5234,718200.0
2007-11-09 10:30:00,22.05,22.25,22.05,22.25,642400.0,17.5234,17.6824,17.5234,17.6824,642400.0
2007-11-09 11:00:00,22.25,22.33,22.18,22.22,452400.0,17.6824,17.7459,17.6267,17.6585,452400.0
2007-11-09 11:30:00,22.22,22.35,22.18,22.25,383800.0,17.6585,17.7618,17.6267,17.6824,383800.0
2007-11-09 12:00:00,22.25,22.25,22.08,22.13,394200.0,17.6824,17.6824,17.5473,17.587,394200.0
2007-11-09 12:30:00,22.12,22.22,22.11,22.18,289200.0,17.5791,17.6585,17.5711,17.6267,289200.0
2007-11-09 13:00:00,22.18,22.29,22.15,22.24,223600.0,17.6267,17.7142,17.6029,17.6744,223600.0
2007-11-09 13:30:00,22.24,22.31,22.21,22.25,281200.0,17.6744,17.7301,17.6506,17.6824,281200.0
2007-11-09 14:00:00,22.25,22.31,22.16,22.25,487600.0,17.6824,17.7301,17.6108,17.6824,487600.0
2007-11-09 14:30:00,22.24,22.41,22.24,22.27,539600.0,17.6744,17.8095,17.6744,17.6983,539600.0
2007-11-09 15:00:00,22.27,22.38,22.24,22.34,558400.0,17.6983,17.7857,17.6744,17.7539,558400.0
2007-11-09 15:30:00,22.34,22.34,22.04,22.13,893400.0,17.7539,17.7539,17.5155,17.587,893400.0
2007-11-12 09:30:00,21.97,22.09,21.82,21.93,387400.0,17.4599,17.5552,17.3406,17.4281,387400.0
2007-11-12 10:00:00,21.93,22.06,21.91,21.97,278000.0,17.4281,17.5314,17.4122,17.4599,278000.0
2007-11-12 10:30:00,21.97,21.99,21.86,21.9,249800.0,17.4599,17.4757,17.3724,17.4042,249800.0
2007-11-12 11:00:00,21.9,21.96,21.9,21.94,168400.0,17.4042,17.4519,17.4042,17.436,168400.0
2007-11-12 11:30:00,21.95,22.0,21.93,21.99,139600.0,17.444,17.4837,17.4281,17.4757,139600.0
2007-11-12 12:00:00,22.0,22.05,21.94,22.05,134800.0,17.4837,17.5234,17.436,17.5234,134800.0
2007-11-12 12:30:00,22.04,22.05,21.9,21.9,166400.0,17.5155,17.5234,17.4042,17.4042,166400.0
2007-11-12 13:00:00,21.9,21.93,21.79,21.81,135600.0,17.4042,17.4281,17.3168,17.3327,135600.0
2007-11-12 13:30:00,21.81,21.82,21.74,21.75,154400.0,17.3327,17.3406,17.2771,17.285,154400.0
2007-11-12 14:00:00,21.75,21.8,21.75,21.79,175000.0,17.285,17.3247,17.285,17.3168,175000.0
2007-11-12 14:30:00,21.79,21.84,21.78,21.79,173000.0,17.3168,17.3565,17.3089,17.3168,173000.0
2007-11-12 15:00:00,21.79,21.79,21.73,21.75,331600.0,17.3168,17.3168,17.2691,17.285,331600.0
2007-11-12 15:30:00,21.74,21.75,21.48,21.5,639200.0,17.2771,17.285,17.0704,17.0863,639200.0
2007-11-13 09:30:00,21.64,21.93,21.52,21.9,399200.0,17.1976,17.4281,17.1022,17.4042,399200.0
2007-11-13 10:00:00,21.9,22.15,21.89,22.0,384000.0,17.4042,17.6029,17.3963,17.4837,384000.0
2007-11-13 10:30:00,21.99,22.04,21.97,22.0,202000.0,17.4757,17.5155,17.4599,17.4837,202000.0
2007-11-13 11:00:00,22.0,22.08,22.0,22.08,247600.0,17.4837,17.5473,17.4837,17.5473,247600.0
2007-11-13 11:30:00,22.08,22.09,22.0,22.04,209200.0,17.5473,17.5552,17.4837,17.5155,209200.0
2007-11-13 12:00:00,22.04,22.08,22.0,22.06,369000.0,17.5155,17.5473,17.4837,17.5314,369000.0
2007-11-13 12:30:00,22.04,22.13,22.04,22.11,194800.0,17.5155,17.587,17.5155,17.5711,194800.0
2007-11-13 13:00:00,22.11,22.13,22.08,22.11,178800.0,17.5711,17.587,17.5473,17.5711,178800.0
2007-11-13 13:30:00,22.12,22.12,22.04,22.05,234200.0,17.5791,17.5791,17.5155,17.5234,234200.0
2007-11-13 14:00:00,22.05,22.09,22.02,22.07,276600.0,17.5234,17.5552,17.4996,17.5393,276600.0
2007-11-13 14:30:00,22.06,22.2,22.04,22.07,165200.0,17.5314,17.6426,17.5155,17.5393,165200.0
2007-11-13 15:00:00,22.06,22.13,22.04,22.13,290400.0,17.5314,17.587,17.5155,17.587,290400.0
2007-11-13 15:30:00,22.13,22.24,22.09,22.18,474400.0,17.587,17.6744,17.5552,17.6267,474400.0
2007-11-14 09:30:00,22.41,22.41,22.14,22.2,113400.0,17.8095,17.8095,17.595,17.6426,113400.0
2007-11-14 10:00:00,22.2,22.34,22.14,22.23,164000.0,17.6426,17.7539,17.595,17.6665,164000.0
2007-11-14 10:30:00,22.21,22.3,22.17,22.17,141600.0,17.6506,17.7221,17.6188,17.6188,141600.0
2007-11-14 11:00:00,22.17,22.17,22.11,22.15,153000.0,17.6188,17.6188,17.5711,17.6029,153000.0
2007-11-14 11:30:00,22.15,22.25,22.08,22.08,167400.0,17.6029,17.6824,17.5473,17.5473,167400.0
2007-11-14 12:00:00,22.08,22.18,22.07,22.18,106000.0,17.5473,17.6267,17.5393,17.6267,106000.0
2007-11-14 12:30:00,22.18,22.19,22.09,22.13,95400.0,17.6267,17.6347,17.5552,17.587,95400.0
2007-11-14 13:00:00,22.13,22.19,22.1,22.17,86200.0,17.587,17.6347,17.5632,17.6188,86200.0
2007-11-14 13:30:00,22.18,22.19,22.11,22.13,142800.0,17.6267,17.6347,17.5711,17.587,142800.0
2007-11-14 14:00:00,22.13,22.23,22.11,22.17,179600.0,17.587,17.6665,17.5711,17.6188,179600.0
2007-11-14 14:30:00,22.16,22.18,22.11,22.14,140600.0,17.6108,17.6267,17.5711,17.595,140600.0
2007-11-14 15:00:00,22.14,22.21,22.11,22.15,235000.0,17.595,17.6506,17.5711,17.6029,235000.0
2007-11-14 15:30:00,22.14,22.17,22.04,22.05,591800.0,17.595,17.6188,17.5155,17.5234,591800.0
2007-11-15 09:30:00,21.91,22.07,21.87,22.02,168000.0,17.4122,17.5393,17.3804,17.4996,168000.0
2007-11-15 10:00:00,22.01,22.17,22.01,22.09,139800.0,17.4916,17.6188,17.4916,17.5552,139800.0
2007-11-15 10:30:00,22.08,22.18,22.07,22.08,105600.0,17.5473,17.6267,17.5393,17.5473,105600.0
2007-11-15 11:00:00,22.08,22.12,22.03,22.07,112800.0,17.5473,17.5791,17.5075,17.5393,112800.0
2007-11-15 11:30:00,22.07,22.09,21.95,21.99,109200.0,17.5393,17.5552,17.444,17.4757,109200.0
2007-11-15 12:00:00,21.97,22.05,21.97,21.99,139200.0,17.4599,17.5234,17.4599,17.4757,139200.0
2007-11-15 12:30:00,22.0,22.02,21.92,21.92,117000.0,17.4837,17.4996,17.4201,17.4201,117000.0
2007-11-15 13:00:00,21.92,21.97,21.92,21.96,117400.0,17.4201,17.4599,17.4201,17.4519,117400.0
2007-11-15 13:30:00,21.96,21.99,21.92,21.93,118400.0,17.4519,17.4757,17.4201,17.4281,118400.0
2007-11-15 14:00:00,21.93,21.96,21.91,21.93,155200.0,17.4281,17.4519,17.4122,17.4281,155200.0
2007-11-15 14:30:00,21.93,21.96,21.9,21.9,148600.0,17.4281,17.4519,17.4042,17.4042,148600.0
2007-11-15 15:00:00,21.9,21.94,21.89,21.92,192000.0,17.4042,17.436,17.3963,17.4201,192000.0
2007-11-15 15:30:00,21.93,21.96,21.83,21.92,354400.0,17.4281,17.4519,17.3486,17.4201,354400.0
2007-11-16 09:30:00,22.06,22.24,22.0,22.13,215200.0,17.5314,17.6744,17.4837,17.587,215200.0
2007-11-16 10:00:00,22.14,22.38,22.07,22.35,260000.0,17.595,17.7857,17.5393,17.7618,260000.0
2007-11-16 10:30:00,22.35,22.41,22.34,22.38,185800.0,17.7618,17.8095,17.7539,17.7857,185800.0
2007-11-16 11:00:00,22.39,22.43,22.37,22.43,265800.0,17.7936,17.8254,17.7777,17.8254,265800.0
2007-11-16 11:30:00,22.43,22.63,22.43,22.54,262200.0,17.8254,17.9844,17.8254,17.9128,262200.0
2007-11-16 12:00:00,22.54,22.75,22.53,22.67,242600.0,17.9128,18.0797,17.9049,18.0161,242600.0
2007-11-16 12:30:00,22.68,22.68,22.48,22.5,172000.0,18.0241,18.0241,17.8652,17.881,172000.0
2007-11-16 13:00:00,22.5,22.54,22.49,22.53,142600.0,17.881,17.9128,17.8731,17.9049,142600.0
2007-11-16 13:30:00,22.53,22.54,22.42,22.43,262000.0,17.9049,17.9128,17.8175,17.8254,262000.0
2007-11-16 14:00:00,22.43,22.45,22.28,22.32,262800.0,17.8254,17.8413,17.7062,17.738,262800.0
2007-11-16 14:30:00,22.33,22.38,22.23,22.32,188400.0,17.7459,17.7857,17.6665,17.738,188400.0
2007-11-16 15:00:00,22.31,22.33,22.21,22.24,231200.0,17.7301,17.7459,17.6506,17.6744,231200.0
2007-11-16 15:30:00,22.23,22.32,22.21,22.31,342600.0,17.6665,17.738,17.6506,17.7301,342600.0
2007-11-19 09:30:00,22.16,22.2,21.93,21.97,321800.0,17.6108,17.6426,17.4281,17.4599,321800.0
2007-11-19 10:00:00,21.96,22.01,21.86,21.93,205800.0,17.4519,17.4916,17.3724,17.4281,205800.0
2007-11-19 10:30:00,21.93,21.95,21.82,21.88,167200.0,17.4281,17.444,17.3406,17.3883,167200.0
2007-11-19 11:00:00,21.88,21.89,21.73,21.76,125600.0,17.3883,17.3963,17.2691,17.293,125600.0
2007-11-19 11:30:00,21.75,21.77,21.69,21.7,136200.0,17.285,17.3009,17.2373,17.2453,136200.0
2007-11-19 12:00:00,21.69,21.71,21.57,21.59,100600.0,17.2373,17.2532,17.142,17.1579,100600.0
2007-11-19 12:30:00,21.59,21.64,21.55,21.57,121600.0,17.1579,17.1976,17.1261,17.142,121600.0
2007-11-19 13:00:00,21.56,21.58,21.49,21.58,151800.0,17.134,17.1499,17.0784,17.1499,151800.0
2007-11-19 13:30:00,21.58,21.65,21.56,21.63,222800.0,17.1499,17.2055,17.134,17.1896,222800.0
2007-11-19 14:00:00,21.65,21.65,21.5,21.52,189600.0,17.2055,17.2055,17.0863,17.1022,189600.0
2007-11-19 14:30:00,21.51,21.52,21.46,21.5,195800.0,17.0943,17.1022,17.0545,17.0863,195800.0
2007-11-19 15:00:00,21.49,21.52,21.45,21.49,224400.0,17.0784,17.1022,17.0466,17.0784,224400.0
2007-11-19 15:30:00,21.49,21.5,21.45,21.49,401800.0,17.0784,17.0863,17.0466,17.0784,401800.0
2007-11-20 09:30:00,21.52,21.58,21.4,21.52,262000.0,17.1022,17.1499,17.0069,17.1022,262000.0
2007-11-20 10:00:00,21.51,21.59,21.5,21.59,175000.0,17.0943,17.1579,17.0863,17.1579,175000.0
2007-11-20 10:30:00,21.58,21.7,21.55,21.57,163800.0,17.1499,17.2453,17.1261,17.142,163800.0
2007-11-20 11:00:00,21.57,21.68,21.56,21.68,169200.0,17.142,17.2294,17.134,17.2294,169200.0
2007-11-20 11:30:00,21.67,21.68,21.52,21.53,101800.0,17.2214,17.2294,17.1022,17.1102,101800.0
2007-11-20 12:00:00,21.52,21.53,21.36,21.36,170200.0,17.1022,17.1102,16.9751,16.9751,170200.0
2007-11-20 12:30:00,21.36,21.37,21.31,21.36,118200.0,16.9751,16.983,16.9353,16.9751,118200.0
2007-11-20 13:00:00,21.37,21.37,21.27,21.32,109600.0,16.983,16.983,16.9036,16.9433,109600.0
2007-11-20 13:30:00,21.31,21.35,21.23,21.26,81600.0,16.9353,16.9671,16.8718,16.8956,81600.0
2007-11-20 14:00:00,21.26,21.35,21.23,21.25,159600.0,16.8956,16.9671,16.8718,16.8877,159600.0
2007-11-20 14:30:00,21.26,21.29,21.15,21.17,119200.0,16.8956,16.9194,16.8082,16.8241,119200.0
2007-11-20 15:00:00,21.17,21.39,21.14,21.36,173000.0,16.8241,16.9989,16.8002,16.9751,173000.0
2007-11-20 15:30:00,21.35,21.51,21.35,21.43,271800.0,16.9671,17.0943,16.9671,17.0307,271800.0
2007-11-21 09:30:00,21.35,21.39,21.25,21.27,135200.0,16.9671,16.9989,16.8877,16.9036,135200.0
2007-11-21 10:00:00,21.27,21.46,21.26,21.45,228400.0,16.9036,17.0545,16.8956,17.0466,228400.0
2007-11-21 10:30:00,21.45,21.45,21.28,21.33,96600.0,17.0466,17.0466,16.9115,16.9512,96600.0
2007-11-21 11:00:00,21.31,21.31,21.18,21.21,61200.0,16.9353,16.9353,16.832,16.8559,61200.0
2007-11-21 11:30:00,21.2,21.27,21.11,21.25,138000.0,16.8479,16.9036,16.7764,16.8877,138000.0
2007-11-21 12:00:00,21.25,21.29,21.16,21.17,101600.0,16.8877,16.9194,16.8161,16.8241,101600.0
2007-11-21 12:30:00,21.17,21.31,21.13,21.3,168000.0,16.8241,16.9353,16.7923,16.9274,168000.0
2007-11-21 13:00:00,21.29,21.31,21.15,21.16,101600.0,16.9194,16.9353,16.8082,16.8161,101600.0
2007-11-21 13:30:00,21.16,21.16,21.09,21.14,83600.0,16.8161,16.8161,16.7605,16.8002,83600.0
2007-11-21 14:00:00,21.14,21.24,21.14,21.16,115800.0,16.8002,16.8797,16.8002,16.8161,115800.0
2007-11-21 14:30:00,21.17,21.25,21.14,21.18,100200.0,16.8241,16.8877,16.8002,16.832,100200.0
2007-11-21 15:00:00,21.18,21.25,21.08,21.09,251600.0,16.832,16.8877,16.7526,16.7605,251600.0
2007-11-21 15:30:00,21.09,21.23,21.07,21.11,342600.0,16.7605,16.8718,16.7446,16.7764,342600.0
2007-11-23 09:30:00,21.23,21.26,21.02,21.16,143400.0,16.8718,16.8956,16.7049,16.8161,143400.0
2007-11-23 10:00:00,21.16,21.16,20.98,20.99,96000.0,16.8161,16.8161,16.6731,16.681,96000.0
2007-11-23 10:30:00,20.99,21.04,20.97,21.03,100800.0,16.681,16.7208,16.6651,16.7128,100800.0
2007-11-23 11:00:00,21.03,21.1,21.03,21.05,275800.0,16.7128,16.7684,16.7128,16.7287,275800.0
2007-11-23 11:30:00,21.05,21.1,21.04,21.05,118200.0,16.7287,16.7684,16.7208,16.7287,118200.0
2007-11-23 12:00:00,21.04,21.13,21.03,21.07,114800.0,16.7208,16.7923,16.7128,16.7446,114800.0
2007-11-23 12:30:00,21.06,21.08,20.96,21.0,199200.0,16.7367,16.7526,16.6572,16.689,199200.0
2007-11-26 09:30:00,20.96,21.27,20.93,21.25,343800.0,16.6572,16.9036,16.6333,16.8877,343800.0
2007-11-26 10:00:00,21.27,21.31,21.18,21.21,301600.0,16.9036,16.9353,16.832,16.8559,301600.0
2007-11-26 10:30:00,21.21,21.28,21.21,21.26,183600.0,16.8559,16.9115,16.8559,16.8956,183600.0
2007-11-26 11:00:00,21.25,21.26,21.18,21.18,119600.0,16.8877,16.8956,16.832,16.832,119600.0
2007-11-26 11:30:00,21.18,21.22,21.17,21.18,110600.0,16.832,16.8638,16.8241,16.832,110600.0
2007-11-26 12:00:00,21.18,21.28,21.17,21.27,115000.0,16.832,16.9115,16.8241,16.9036,115000.0
2007-11-26 12:30:00,21.27,21.28,21.22,21.23,87200.0,16.9036,16.9115,16.8638,16.8718,87200.0
2007-11-26 13:00:00,21.23,21.24,21.18,21.18,101000.0,16.8718,16.8797,16.832,16.832,101000.0
2007-11-26 13:30:00,21.18,21.23,21.12,21.13,104000.0,16.832,16.8718,16.7843,16.7923,104000.0
2007-11-26 14:00:00,21.13,21.15,21.09,21.13,169400.0,16.7923,16.8082,16.7605,16.7923,169400.0
2007-11-26 14:30:00,21.14,21.17,21.12,21.13,169400.0,16.8002,16.8241,16.7843,16.7923,169400.0
2007-11-26 15:00:00,21.13,21.16,21.1,21.12,308400.0,16.7923,16.8161,16.7684,16.7843,308400.0
2007-11-26 15:30:00,21.12,21.14,21.05,21.07,538200.0,16.7843,16.8002,16.7287,16.7446,538200.0
2007-11-27 09:30:00,21.15,21.21,20.97,21.08,320400.0,16.8082,16.8559,16.6651,16.7526,320400.0
2007-11-27 10:00:00,21.09,21.34,21.05,21.28,352000.0,16.7605,16.9592,16.7287,16.9115,352000.0
2007-11-27 10:30:00,21.28,21.47,21.17,21.44,338600.0,16.9115,17.0625,16.8241,17.0387,338600.0
2007-11-27 11:00:00,21.43,21.44,21.18,21.2,280600.0,17.0307,17.0387,16.832,16.8479,280600.0
2007-11-27 11:30:00,21.21,21.22,21.14,21.17,199000.0,16.8559,16.8638,16.8002,16.8241,199000.0
2007-11-27 12:00:00,21.18,21.21,21.16,21.2,130600.0,16.832,16.8559,16.8161,16.8479,130600.0
2007-11-27 12:30:00,21.2,21.27,21.18,21.18,139800.0,16.8479,16.9036,16.832,16.832,139800.0
2007-11-27 13:00:00,21.18,21.25,21.16,21.21,168800.0,16.832,16.8877,16.8161,16.8559,168800.0
2007-11-27 13:30:00,21.23,21.25,21.15,21.15,108800.0,16.8718,16.8877,16.8082,16.8082,108800.0
2007-11-27 14:00:00,21.15,21.16,21.1,21.13,126400.0,16.8082,16.8161,16.7684,16.7923,126400.0
2007-11-27 14:30:00,21.12,21.12,20.99,21.01,156000.0,16.7843,16.7843,16.681,16.6969,156000.0
2007-11-27 15:00:00,21.02,21.05,20.98,20.99,709800.0,16.7049,16.7287,16.6731,16.681,709800.0
2007-11-27 15:30:00,21.0,21.18,20.98,21.16,314600.0,16.689,16.832,16.6731,16.8161,314600.0
2007-11-28 09:30:00,21.38,21.65,19.74,21.61,422400.0,16.991,17.2055,15.6876,17.1738,422400.0
2007-11-28 10:00:00,21.61,21.61,21.36,21.45,160600.0,17.1738,17.1738,16.9751,17.0466,160600.0
2007-11-28 10:30:00,21.43,21.65,21.42,21.63,156600.0,17.0307,17.2055,17.0228,17.1896,156600.0
2007-11-28 11:00:00,21.62,21.64,21.53,21.56,173600.0,17.1817,17.1976,17.1102,17.134,173600.0
2007-11-28 11:30:00,21.56,21.6,21.5,21.57,102000.0,17.134,17.1658,17.0863,17.142,102000.0
2007-11-28 12:00:00,21.58,21.67,21.57,21.65,66000.0,17.1499,17.2214,17.142,17.2055,66000.0
2007-11-28 12:30:00,21.65,21.77,21.65,21.73,155400.0,17.2055,17.3009,17.2055,17.2691,155400.0
2007-11-28 13:00:00,21.74,21.82,21.71,21.77,92800.0,17.2771,17.3406,17.2532,17.3009,92800.0
2007-11-28 13:30:00,21.78,21.9,21.75,21.87,188400.0,17.3089,17.4042,17.285,17.3804,188400.0
2007-11-28 14:00:00,21.88,21.96,21.83,21.95,138800.0,17.3883,17.4519,17.3486,17.444,138800.0
2007-11-28 14:30:00,21.95,22.01,21.86,21.91,150400.0,17.444,17.4916,17.3724,17.4122,150400.0
2007-11-28 15:00:00,21.92,22.02,21.89,22.0,281000.0,17.4201,17.4996,17.3963,17.4837,281000.0
2007-11-28 15:30:00,22.02,22.04,21.95,22.02,618600.0,17.4996,17.5155,17.444,17.4996,618600.0
2007-11-29 09:30:00,21.9,22.0,21.68,21.74,268000.0,17.4042,17.4837,17.2294,17.2771,268000.0
2007-11-29 10:00:00,21.74,21.93,21.73,21.86,317400.0,17.2771,17.4281,17.2691,17.3724,317400.0
2007-11-29 10:30:00,21.86,21.99,21.84,21.96,277600.0,17.3724,17.4757,17.3565,17.4519,277600.0
2007-11-29 11:00:00,21.97,21.97,21.84,21.86,111400.0,17.4599,17.4599,17.3565,17.3724,111400.0
2007-11-29 11:30:00,21.86,21.89,21.82,21.82,122800.0,17.3724,17.3963,17.3406,17.3406,122800.0
2007-11-29 12:00:00,21.81,21.86,21.77,21.83,97600.0,17.3327,17.3724,17.3009,17.3486,97600.0
2007-11-29 12:30:00,21.83,21.86,21.8,21.8,70400.0,17.3486,17.3724,17.3247,17.3247,70400.0
2007-11-29 13:00:00,21.79,21.84,21.77,21.83,143200.0,17.3168,17.3565,17.3009,17.3486,143200.0
2007-11-29 13:30:00,21.83,21.92,21.8,21.88,150800.0,17.3486,17.4201,17.3247,17.3883,150800.0
2007-11-29 14:00:00,21.88,21.93,21.83,21.9,116000.0,17.3883,17.4281,17.3486,17.4042,116000.0
2007-11-29 14:30:00,21.91,21.97,21.88,21.92,147000.0,17.4122,17.4599,17.3883,17.4201,147000.0
2007-11-29 15:00:00,21.93,22.0,21.91,21.92,165800.0,17.4281,17.4837,17.4122,17.4201,165800.0
2007-11-29 15:30:00,21.92,21.96,21.85,21.91,278400.0,17.4201,17.4519,17.3645,17.4122,278400.0
2007-11-30 09:30:00,22.01,22.49,22.01,22.27,293000.0,17.4916,17.8731,17.4916,17.6983,293000.0
2007-11-30 10:00:00,22.25,22.38,22.19,22.25,138600.0,17.6824,17.7857,17.6347,17.6824,138600.0
2007-11-30 10:30:00,22.27,22.31,22.19,22.28,180800.0,17.6983,17.7301,17.6347,17.7062,180800.0
2007-11-30 11:00:00,22.28,22.29,22.25,22.28,98800.0,17.7062,17.7142,17.6824,17.7062,98800.0
2007-11-30 11:30:00,22.28,22.31,22.25,22.28,105600.0,17.7062,17.7301,17.6824,17.7062,105600.0
2007-11-30 12:00:00,22.27,22.36,22.26,22.36,189000.0,17.6983,17.7698,17.6903,17.7698,189000.0
2007-11-30 12:30:00,22.36,22.37,22.3,22.3,91400.0,17.7698,17.7777,17.7221,17.7221,91400.0
2007-11-30 13:00:00,22.31,22.39,22.28,22.32,165800.0,17.7301,17.7936,17.7062,17.738,165800.0
2007-11-30 13:30:00,22.32,22.35,22.28,22.3,106800.0,17.738,17.7618,17.7062,17.7221,106800.0
2007-11-30 14:00:00,22.3,22.32,22.25,22.28,212800.0,17.7221,17.738,17.6824,17.7062,212800.0
2007-11-30 14:30:00,22.28,22.33,22.28,22.31,178000.0,17.7062,17.7459,17.7062,17.7301,178000.0
2007-11-30 15:00:00,22.31,22.32,22.26,22.3,197200.0,17.7301,17.738,17.6903,17.7221,197200.0
2007-11-30 15:30:00,22.3,22.45,22.29,22.42,679400.0,17.7221,17.8413,17.7142,17.8175,679400.0
2007-12-03 09:30:00,22.34,22.45,22.11,22.11,306000.0,17.7539,17.8413,17.5711,17.5711,306000.0
2007-12-03 10:00:00,22.11,22.18,21.95,22.0,417800.0,17.5711,17.6267,17.444,17.4837,417800.0
2007-12-03 10:30:00,22.0,22.18,22.0,22.12,193200.0,17.4837,17.6267,17.4837,17.5791,193200.0
2007-12-03 11:00:00,22.1,22.13,21.93,21.93,377800.0,17.5632,17.587,17.4281,17.4281,377800.0
2007-12-03 11:30:00,21.93,22.0,21.83,21.84,201600.0,17.4281,17.4837,17.3486,17.3565,201600.0
2007-12-03 12:00:00,21.84,21.89,21.83,21.85,97600.0,17.3565,17.3963,17.3486,17.3645,97600.0
2007-12-03 12:30:00,21.86,21.93,21.84,21.86,80200.0,17.3724,17.4281,17.3565,17.3724,80200.0
2007-12-03 13:00:00,21.87,21.88,21.72,21.75,79200.0,17.3804,17.3883,17.2612,17.285,79200.0
2007-12-03 13:30:00,21.74,21.86,21.72,21.75,94000.0,17.2771,17.3724,17.2612,17.285,94000.0
2007-12-03 14:00:00,21.75,21.85,21.75,21.83,58200.0,17.285,17.3645,17.285,17.3486,58200.0
2007-12-03 14:30:00,21.83,21.84,21.78,21.79,120000.0,17.3486,17.3565,17.3089,17.3168,120000.0
2007-12-03 15:00:00,21.8,21.86,21.69,21.85,234200.0,17.3247,17.3724,17.2373,17.3645,234200.0
2007-12-03 15:30:00,21.85,21.88,21.76,21.79,219200.0,17.3645,17.3883,17.293,17.3168,219200.0
2007-12-04 09:30:00,21.81,22.02,21.63,22.0,166200.0,17.3327,17.4996,17.1896,17.4837,166200.0
2007-12-04 10:00:00,22.0,22.02,21.89,21.9,152200.0,17.4837,17.4996,17.3963,17.4042,152200.0
2007-12-04 10:30:00,21.91,22.02,21.9,22.0,112600.0,17.4122,17.4996,17.4042,17.4837,112600.0
2007-12-04 11:00:00,22.0,22.01,21.99,22.0,78800.0,17.4837,17.4916,17.4757,17.4837,78800.0
2007-12-04 11:30:00,22.0,22.08,21.99,22.0,117200.0,17.4837,17.5473,17.4757,17.4837,117200.0
2007-12-04 12:00:00,22.0,22.07,22.0,22.06,120800.0,17.4837,17.5393,17.4837,17.5314,120800.0
2007-12-04 12:30:00,22.07,22.2,21.98,22.0,208400.0,17.5393,17.6426,17.4678,17.4837,208400.0
2007-12-04 13:00:00,22.0,22.08,21.99,21.99,161600.0,17.4837,17.5473,17.4757,17.4757,161600.0
2007-12-04 13:30:00,21.99,22.01,21.99,22.01,79600.0,17.4757,17.4916,17.4757,17.4916,79600.0
2007-12-04 14:00:00,22.0,22.05,21.99,22.05,108200.0,17.4837,17.5234,17.4757,17.5234,108200.0
2007-12-04 14:30:00,22.05,22.05,21.99,22.0,75200.0,17.5234,17.5234,17.4757,17.4837,75200.0
2007-12-04 15:00:00,22.01,22.05,21.99,22.02,251400.0,17.4916,17.5234,17.4757,17.4996,251400.0
2007-12-04 15:30:00,22.02,22.03,21.87,21.89,506400.0,17.4996,17.5075,17.3804,17.3963,506400.0
2007-12-05 09:30:00,21.93,22.02,21.88,21.91,188800.0,17.6483,17.7207,17.6081,17.6322,188800.0
2007-12-05 10:00:00,21.92,21.99,21.9,21.9,168600.0,17.6403,17.6966,17.6242,17.6242,168600.0
2007-12-05 10:30:00,21.9,21.93,21.79,21.83,161600.0,17.6242,17.6483,17.5356,17.5678,161600.0
2007-12-05 11:00:00,21.85,21.98,21.85,21.88,103000.0,17.5839,17.6886,17.5839,17.6081,103000.0
2007-12-05 11:30:00,21.89,22.0,21.88,22.0,109800.0,17.6161,17.7046,17.6081,17.7046,109800.0
2007-12-05 12:00:00,22.0,22.02,21.85,21.85,91600.0,17.7046,17.7207,17.5839,17.5839,91600.0
2007-12-05 12:30:00,21.86,21.87,21.73,21.77,120600.0,17.592,17.6,17.4874,17.5196,120600.0
2007-12-05 13:00:00,21.77,21.78,21.68,21.7,133000.0,17.5196,17.5276,17.4471,17.4632,133000.0
2007-12-05 13:30:00,21.7,21.74,21.68,21.72,93400.0,17.4632,17.4954,17.4471,17.4793,93400.0
2007-12-05 14:00:00,21.72,21.77,21.66,21.7,94000.0,17.4793,17.5196,17.431,17.4632,94000.0
2007-12-05 14:30:00,21.69,21.75,21.68,21.7,108800.0,17.4552,17.5035,17.4471,17.4632,108800.0
2007-12-05 15:00:00,21.71,21.71,21.59,21.65,142400.0,17.4713,17.4713,17.3747,17.423,142400.0
2007-12-05 15:30:00,21.66,21.75,21.65,21.73,239400.0,17.431,17.5035,17.423,17.4874,239400.0
2007-12-06 09:30:00,21.75,21.75,21.59,21.67,82600.0,17.5035,17.5035,17.3747,17.4391,82600.0
2007-12-06 10:00:00,21.68,21.71,21.44,21.49,317400.0,17.4471,17.4713,17.254,17.2942,317400.0
2007-12-06 10:30:00,21.49,21.6,21.48,21.56,211600.0,17.2942,17.3827,17.2862,17.3506,211600.0
2007-12-06 11:00:00,21.57,21.57,21.49,21.5,80400.0,17.3586,17.3586,17.2942,17.3023,80400.0
2007-12-06 11:30:00,21.5,21.56,21.48,21.54,57200.0,17.3023,17.3506,17.2862,17.3345,57200.0
2007-12-06 12:00:00,21.54,21.58,21.52,21.56,46200.0,17.3345,17.3667,17.3184,17.3506,46200.0
2007-12-06 12:30:00,21.56,21.63,21.56,21.58,95800.0,17.3506,17.4069,17.3506,17.3667,95800.0
2007-12-06 13:00:00,21.58,21.61,21.56,21.57,92000.0,17.3667,17.3908,17.3506,17.3586,92000.0
2007-12-06 13:30:00,21.56,21.57,21.5,21.51,66800.0,17.3506,17.3586,17.3023,17.3103,66800.0
2007-12-06 14:00:00,21.51,21.6,21.5,21.57,124400.0,17.3103,17.3827,17.3023,17.3586,124400.0
2007-12-06 14:30:00,21.57,21.61,21.56,21.57,106600.0,17.3586,17.3908,17.3506,17.3586,106600.0
2007-12-06 15:00:00,21.57,21.59,21.52,21.54,177400.0,17.3586,17.3747,17.3184,17.3345,177400.0
2007-12-06 15:30:00,21.54,21.62,21.53,21.6,355000.0,17.3345,17.3988,17.3264,17.3827,355000.0
2007-12-07 09:30:00,21.47,21.58,21.18,21.23,507800.0,17.2781,17.3667,17.0447,17.085,507800.0
2007-12-07 10:00:00,21.24,21.35,21.2,21.28,470600.0,17.093,17.1816,17.0608,17.1252,470600.0
2007-12-07 10:30:00,21.28,21.36,21.2,21.31,349800.0,17.1252,17.1896,17.0608,17.1494,349800.0
2007-12-07 11:00:00,21.3,21.37,21.29,21.37,249000.0,17.1413,17.1977,17.1333,17.1977,249000.0
2007-12-07 11:30:00,21.37,21.53,21.36,21.5,241000.0,17.1977,17.3264,17.1896,17.3023,241000.0
2007-12-07 12:00:00,21.5,21.55,21.36,21.45,312200.0,17.3023,17.3425,17.1896,17.262,312200.0
2007-12-07 12:30:00,21.45,21.54,21.44,21.5,205800.0,17.262,17.3345,17.254,17.3023,205800.0
2007-12-07 13:00:00,21.5,21.55,21.49,21.54,125600.0,17.3023,17.3425,17.2942,17.3345,125600.0
2007-12-07 13:30:00,21.55,21.6,21.54,21.6,122600.0,17.3425,17.3827,17.3345,17.3827,122600.0
2007-12-07 14:00:00,21.6,21.61,21.59,21.6,152800.0,17.3827,17.3908,17.3747,17.3827,152800.0
2007-12-07 14:30:00,21.6,21.66,21.59,21.65,215400.0,17.3827,17.431,17.3747,17.423,215400.0
2007-12-07 15:00:00,21.64,21.77,21.63,21.77,307000.0,17.4149,17.5196,17.4069,17.5196,307000.0
2007-12-07 15:30:00,21.77,21.86,21.7,21.79,736000.0,17.5196,17.592,17.4632,17.5356,736000.0
2007-12-10 09:30:00,21.88,22.1,21.69,21.93,498400.0,17.6081,17.7851,17.4552,17.6483,498400.0
2007-12-10 10:00:00,21.95,22.02,21.86,22.0,194800.0,17.6644,17.7207,17.592,17.7046,194800.0
2007-12-10 10:30:00,21.99,22.02,21.93,22.0,235200.0,17.6966,17.7207,17.6483,17.7046,235200.0
2007-12-10 11:00:00,22.01,22.03,21.99,22.01,135200.0,17.7127,17.7288,17.6966,17.7127,135200.0
2007-12-10 11:30:00,22.01,22.02,21.99,22.01,126000.0,17.7127,17.7207,17.6966,17.7127,126000.0
2007-12-10 12:00:00,22.0,22.03,22.0,22.0,83200.0,17.7046,17.7288,17.7046,17.7046,83200.0
2007-12-10 12:30:00,22.0,22.02,22.0,22.0,92600.0,17.7046,17.7207,17.7046,17.7046,92600.0
2007-12-10 13:00:00,22.0,22.03,22.0,22.0,108400.0,17.7046,17.7288,17.7046,17.7046,108400.0
2007-12-10 13:30:00,22.0,22.02,22.0,22.0,94800.0,17.7046,17.7207,17.7046,17.7046,94800.0
2007-12-10 14:00:00,22.0,22.03,22.0,22.0,167200.0,17.7046,17.7288,17.7046,17.7046,167200.0
2007-12-10 14:30:00,22.01,22.03,21.99,22.0,193800.0,17.7127,17.7288,17.6966,17.7046,193800.0
2007-12-10 15:00:00,22.01,22.06,22.0,22.02,176600.0,17.7127,17.7529,17.7046,17.7207,176600.0
2007-12-10 15:30:00,22.03,22.06,21.97,22.02,268400.0,17.7288,17.7529,17.6805,17.7207,268400.0
2007-12-11 09:30:00,22.0,22.4,22.0,22.07,214800.0,17.7046,18.0266,17.7046,17.761,214800.0
2007-12-11 10:00:00,22.07,22.15,22.06,22.11,103200.0,17.761,17.8254,17.7529,17.7932,103200.0
2007-12-11 10:30:00,22.11,22.11,22.0,22.01,62800.0,17.7932,17.7932,17.7046,17.7127,62800.0
2007-12-11 11:00:00,22.0,22.08,21.99,22.08,32600.0,17.7046,17.769,17.6966,17.769,32600.0
2007-12-11 11:30:00,22.08,22.11,22.06,22.1,56000.0,17.769,17.7932,17.7529,17.7851,56000.0
2007-12-11 12:00:00,22.1,22.1,22.02,22.02,61400.0,17.7851,17.7851,17.7207,17.7207,61400.0
2007-12-11 12:30:00,22.03,22.04,21.99,22.01,39800.0,17.7288,17.7368,17.6966,17.7127,39800.0
2007-12-11 13:00:00,22.02,22.04,21.96,21.97,41000.0,17.7207,17.7368,17.6725,17.6805,41000.0
2007-12-11 13:30:00,21.98,22.02,21.95,21.99,44400.0,17.6886,17.7207,17.6644,17.6966,44400.0
2007-12-11 14:00:00,21.99,22.03,21.69,21.7,178200.0,17.6966,17.7288,17.4552,17.4632,178200.0
2007-12-11 14:30:00,21.7,21.9,21.7,21.85,209800.0,17.4632,17.6242,17.4632,17.5839,209800.0
2007-12-11 15:00:00,21.85,21.87,21.75,21.75,247000.0,17.5839,17.6,17.5035,17.5035,247000.0
2007-12-11 15:30:00,21.75,21.75,21.65,21.71,580000.0,17.5035,17.5035,17.423,17.4713,580000.0
2007-12-12 09:30:00,22.27,22.27,21.88,21.98,176200.0,17.9219,17.9219,17.6081,17.6886,176200.0
2007-12-12 10:00:00,21.98,22.18,21.92,22.18,186200.0,17.6886,17.8495,17.6403,17.8495,186200.0
2007-12-12 10:30:00,22.18,22.19,21.92,21.93,139000.0,17.8495,17.8576,17.6403,17.6483,139000.0
2007-12-12 11:00:00,21.93,22.0,21.89,22.0,106800.0,17.6483,17.7046,17.6161,17.7046,106800.0
2007-12-12 11:30:00,22.0,22.13,21.99,22.13,361600.0,17.7046,17.8093,17.6966,17.8093,361600.0
2007-12-12 12:00:00,22.13,22.15,22.08,22.11,97600.0,17.8093,17.8254,17.769,17.7932,97600.0
2007-12-12 12:30:00,22.11,22.13,22.03,22.07,203200.0,17.7932,17.8093,17.7288,17.761,203200.0
2007-12-12 13:00:00,22.07,22.11,22.0,22.06,115600.0,17.761,17.7932,17.7046,17.7529,115600.0
2007-12-12 13:30:00,22.07,22.21,22.07,22.21,137400.0,17.761,17.8736,17.761,17.8736,137400.0
2007-12-12 14:00:00,22.2,22.36,22.2,22.29,302400.0,17.8656,17.9944,17.8656,17.938,302400.0
2007-12-12 14:30:00,22.3,22.36,22.25,22.25,415200.0,17.9461,17.9944,17.9058,17.9058,415200.0
2007-12-12 15:00:00,22.25,22.26,22.09,22.11,343800.0,17.9058,17.9139,17.7771,17.7932,343800.0
2007-12-12 15:30:00,22.11,22.24,22.05,22.21,374200.0,17.7932,17.8978,17.7449,17.8736,374200.0
2007-12-13 09:30:00,22.06,22.18,21.98,22.0,90800.0,17.7529,17.8495,17.6886,17.7046,90800.0
2007-12-13 10:00:00,22.0,22.07,21.95,22.05,129800.0,17.7046,17.761,17.6644,17.7449,129800.0
2007-12-13 10:30:00,22.05,22.05,21.95,21.97,86000.0,17.7449,17.7449,17.6644,17.6805,86000.0
2007-12-13 11:00:00,21.97,22.02,21.95,22.0,143800.0,17.6805,17.7207,17.6644,17.7046,143800.0
2007-12-13 11:30:00,22.0,22.05,22.0,22.02,93800.0,17.7046,17.7449,17.7046,17.7207,93800.0
2007-12-13 12:00:00,22.03,22.04,21.98,22.0,76400.0,17.7288,17.7368,17.6886,17.7046,76400.0
2007-12-13 12:30:00,22.0,22.01,21.91,21.92,183600.0,17.7046,17.7127,17.6322,17.6403,183600.0
2007-12-13 13:00:00,21.92,21.98,21.92,21.95,156600.0,17.6403,17.6886,17.6403,17.6644,156600.0
2007-12-13 13:30:00,21.94,22.03,21.92,22.02,96600.0,17.6564,17.7288,17.6403,17.7207,96600.0
2007-12-13 14:00:00,22.02,22.08,21.98,22.03,72400.0,17.7207,17.769,17.6886,17.7288,72400.0
2007-12-13 14:30:00,22.03,22.05,22.0,22.01,87000.0,17.7288,17.7449,17.7046,17.7127,87000.0
2007-12-13 15:00:00,22.01,22.04,22.0,22.04,136400.0,17.7127,17.7368,17.7046,17.7368,136400.0
2007-12-13 15:30:00,22.05,22.11,22.03,22.11,197000.0,17.7449,17.7932,17.7288,17.7932,197000.0
2007-12-14 09:30:00,22.11,22.11,21.88,21.88,123600.0,17.7932,17.7932,17.6081,17.6081,123600.0
2007-12-14 10:00:00,21.88,21.91,21.81,21.84,261600.0,17.6081,17.6322,17.5517,17.5759,261600.0
2007-12-14 10:30:00,21.84,21.85,21.75,21.77,146000.0,17.5759,17.5839,17.5035,17.5196,146000.0
2007-12-14 11:00:00,21.78,21.79,21.63,21.72,278200.0,17.5276,17.5356,17.4069,17.4793,278200.0
2007-12-14 11:30:00,21.72,21.79,21.71,21.71,116400.0,17.4793,17.5356,17.4713,17.4713,116400.0
2007-12-14 12:00:00,21.71,21.75,21.63,21.64,304600.0,17.4713,17.5035,17.4069,17.4149,304600.0
2007-12-14 12:30:00,21.64,21.71,21.63,21.7,69000.0,17.4149,17.4713,17.4069,17.4632,69000.0
2007-12-14 13:00:00,21.7,21.73,21.68,21.7,93200.0,17.4632,17.4874,17.4471,17.4632,93200.0
2007-12-14 13:30:00,21.7,21.78,21.7,21.76,185000.0,17.4632,17.5276,17.4632,17.5115,185000.0
2007-12-14 14:00:00,21.75,21.75,21.63,21.65,440800.0,17.5035,17.5035,17.4069,17.423,440800.0
2007-12-14 14:30:00,21.65,21.68,21.58,21.58,258600.0,17.423,17.4471,17.3667,17.3667,258600.0
2007-12-14 15:00:00,21.58,21.64,21.56,21.61,218400.0,17.3667,17.4149,17.3506,17.3908,218400.0
2007-12-14 15:30:00,21.61,21.71,21.6,21.68,448000.0,17.3908,17.4713,17.3827,17.4471,448000.0
2007-12-17 09:30:00,21.5,21.53,21.39,21.5,209000.0,17.3023,17.3264,17.2137,17.3023,209000.0
2007-12-17 10:00:00,21.5,21.52,21.28,21.29,181200.0,17.3023,17.3184,17.1252,17.1333,181200.0
2007-12-17 10:30:00,21.28,21.35,21.22,21.3,295400.0,17.1252,17.1816,17.0769,17.1413,295400.0
2007-12-17 11:00:00,21.3,21.41,21.29,21.4,197400.0,17.1413,17.2298,17.1333,17.2218,197400.0
2007-12-17 11:30:00,21.39,21.4,21.27,21.33,148200.0,17.2137,17.2218,17.1172,17.1655,148200.0
2007-12-17 12:00:00,21.33,21.39,21.32,21.34,129200.0,17.1655,17.2137,17.1574,17.1735,129200.0
2007-12-17 12:30:00,21.35,21.36,21.33,21.36,96600.0,17.1816,17.1896,17.1655,17.1896,96600.0
2007-12-17 13:00:00,21.35,21.39,21.34,21.34,114800.0,17.1816,17.2137,17.1735,17.1735,114800.0
2007-12-17 13:30:00,21.34,21.4,21.31,21.37,168600.0,17.1735,17.2218,17.1494,17.1977,168600.0
2007-12-17 14:00:00,21.37,21.42,21.36,21.41,163400.0,17.1977,17.2379,17.1896,17.2298,163400.0
2007-12-17 14:30:00,21.41,21.43,21.33,21.36,157200.0,17.2298,17.2459,17.1655,17.1896,157200.0
2007-12-17 15:00:00,21.36,21.4,21.32,21.39,298600.0,17.1896,17.2218,17.1574,17.2137,298600.0
2007-12-17 15:30:00,21.38,21.5,21.36,21.41,534400.0,17.2057,17.3023,17.1896,17.2298,534400.0
2007-12-18 09:30:00,21.5,21.5,21.03,21.46,287800.0,17.3023,17.3023,16.924,17.2701,287800.0
2007-12-18 10:00:00,21.46,21.52,21.43,21.5,279400.0,17.2701,17.3184,17.2459,17.3023,279400.0
2007-12-18 10:30:00,21.5,21.5,21.46,21.5,248400.0,17.3023,17.3023,17.2701,17.3023,248400.0
2007-12-18 11:00:00,21.5,21.51,21.48,21.49,160200.0,17.3023,17.3103,17.2862,17.2942,160200.0
2007-12-18 11:30:00,21.49,21.5,21.39,21.41,105800.0,17.2942,17.3023,17.2137,17.2298,105800.0
2007-12-18 12:00:00,21.42,21.45,21.39,21.42,169600.0,17.2379,17.262,17.2137,17.2379,169600.0
2007-12-18 12:30:00,21.43,21.5,21.4,21.45,191600.0,17.2459,17.3023,17.2218,17.262,191600.0
2007-12-18 13:00:00,21.44,21.54,21.42,21.54,139600.0,17.254,17.3345,17.2379,17.3345,139600.0
2007-12-18 13:30:00,21.54,21.59,21.47,21.48,102000.0,17.3345,17.3747,17.2781,17.2862,102000.0
2007-12-18 14:00:00,21.47,21.51,21.46,21.49,132200.0,17.2781,17.3103,17.2701,17.2942,132200.0
2007-12-18 14:30:00,21.5,21.5,21.46,21.49,177000.0,17.3023,17.3023,17.2701,17.2942,177000.0
2007-12-18 15:00:00,21.49,21.59,21.49,21.55,257800.0,17.2942,17.3747,17.2942,17.3425,257800.0
2007-12-18 15:30:00,21.54,21.67,21.54,21.59,513600.0,17.3345,17.4391,17.3345,17.3747,513600.0
2007-12-19 09:30:00,21.73,21.73,21.44,21.52,454400.0,17.4874,17.4874,17.254,17.3184,454400.0
2007-12-19 10:00:00,21.52,21.55,21.41,21.42,225400.0,17.3184,17.3425,17.2298,17.2379,225400.0
2007-12-19 10:30:00,21.42,21.56,21.42,21.56,175400.0,17.2379,17.3506,17.2379,17.3506,175400.0
2007-12-19 11:00:00,21.56,21.66,21.54,21.66,228800.0,17.3506,17.431,17.3345,17.431,228800.0
2007-12-19 11:30:00,21.66,21.7,21.61,21.67,144000.0,17.431,17.4632,17.3908,17.4391,144000.0
2007-12-19 12:00:00,21.66,21.75,21.64,21.74,133800.0,17.431,17.5035,17.4149,17.4954,133800.0
2007-12-19 12:30:00,21.73,21.82,21.71,21.8,164600.0,17.4874,17.5598,17.4713,17.5437,164600.0
2007-12-19 13:00:00,21.79,21.82,21.75,21.79,111600.0,17.5356,17.5598,17.5035,17.5356,111600.0
2007-12-19 13:30:00,21.8,21.85,21.75,21.85,134000.0,17.5437,17.5839,17.5035,17.5839,134000.0
2007-12-19 14:00:00,21.84,21.96,21.81,21.91,203800.0,17.5759,17.6725,17.5517,17.6322,203800.0
2007-12-19 14:30:00,21.91,21.95,21.86,21.86,195000.0,17.6322,17.6644,17.592,17.592,195000.0
2007-12-19 15:00:00,21.86,21.92,21.85,21.9,284200.0,17.592,17.6403,17.5839,17.6242,284200.0
2007-12-19 15:30:00,21.9,21.91,21.7,21.73,795400.0,17.6242,17.6322,17.4632,17.4874,795400.0
2007-12-20 09:30:00,21.73,21.92,21.73,21.77,114000.0,17.4874,17.6403,17.4874,17.5196,114000.0
2007-12-20 10:00:00,21.77,21.84,21.75,21.82,75600.0,17.5196,17.5759,17.5035,17.5598,75600.0
2007-12-20 10:30:00,21.83,21.85,21.76,21.82,148800.0,17.5678,17.5839,17.5115,17.5598,148800.0
2007-12-20 11:00:00,21.82,21.86,21.8,21.83,97200.0,17.5598,17.592,17.5437,17.5678,97200.0
2007-12-20 11:30:00,21.83,21.85,21.75,21.75,96000.0,17.5678,17.5839,17.5035,17.5035,96000.0
2007-12-20 12:00:00,21.75,21.75,21.68,21.68,156400.0,17.5035,17.5035,17.4471,17.4471,156400.0
2007-12-20 12:30:00,21.68,21.75,21.68,21.74,125600.0,17.4471,17.5035,17.4471,17.4954,125600.0
2007-12-20 13:00:00,21.73,21.77,21.68,21.75,228000.0,17.4874,17.5196,17.4471,17.5035,228000.0
2007-12-20 13:30:00,21.75,21.84,21.71,21.83,110800.0,17.5035,17.5759,17.4713,17.5678,110800.0
2007-12-20 14:00:00,21.83,21.93,21.82,21.9,165000.0,17.5678,17.6483,17.5598,17.6242,165000.0
2007-12-20 14:30:00,21.9,22.03,21.89,22.02,190800.0,17.6242,17.7288,17.6161,17.7207,190800.0
2007-12-20 15:00:00,22.02,22.13,21.99,22.09,263200.0,17.7207,17.8093,17.6966,17.7771,263200.0
2007-12-20 15:30:00,22.08,22.11,22.0,22.09,382200.0,17.769,17.7932,17.7046,17.7771,382200.0
2007-12-21 09:30:00,22.34,22.4,22.12,22.3,579600.0,17.9783,18.0266,17.8012,17.9461,579600.0
2007-12-21 10:00:00,22.3,22.5,22.29,22.42,128400.0,17.9461,18.107,17.938,18.0426,128400.0
2007-12-21 10:30:00,22.43,22.49,22.42,22.45,163800.0,18.0507,18.099,18.0426,18.0668,163800.0
2007-12-21 11:00:00,22.46,22.55,22.46,22.53,164200.0,18.0748,18.1473,18.0748,18.1312,164200.0
2007-12-21 11:30:00,22.53,22.53,22.42,22.49,120600.0,18.1312,18.1312,18.0426,18.099,120600.0
2007-12-21 12:00:00,22.5,22.5,22.45,22.46,89800.0,18.107,18.107,18.0668,18.0748,89800.0
2007-12-21 12:30:00,22.47,22.47,22.36,22.36,86400.0,18.0829,18.0829,17.9944,17.9944,86400.0
2007-12-21 13:00:00,22.36,22.38,22.33,22.35,439200.0,17.9944,18.0105,17.9702,17.9863,439200.0
2007-12-21 13:30:00,22.35,22.36,22.33,22.33,130800.0,17.9863,17.9944,17.9702,17.9702,130800.0
2007-12-21 14:00:00,22.33,22.42,22.25,22.39,175200.0,17.9702,18.0426,17.9058,18.0185,175200.0
2007-12-21 14:30:00,22.39,22.41,22.36,22.39,98400.0,18.0185,18.0346,17.9944,18.0185,98400.0
2007-12-21 15:00:00,22.39,22.43,22.36,22.37,206200.0,18.0185,18.0507,17.9944,18.0024,206200.0
2007-12-21 15:30:00,22.37,22.46,22.36,22.46,416600.0,18.0024,18.0748,17.9944,18.0748,416600.0
2007-12-24 09:30:00,22.5,22.65,22.4,22.42,82800.0,18.107,18.2277,18.0266,18.0426,82800.0
2007-12-24 10:00:00,22.43,22.47,22.33,22.35,103000.0,18.0507,18.0829,17.9702,17.9863,103000.0
2007-12-24 10:30:00,22.35,22.36,22.28,22.31,60400.0,17.9863,17.9944,17.93,17.9541,60400.0
2007-12-24 11:00:00,22.3,22.31,22.2,22.2,129000.0,17.9461,17.9541,17.8656,17.8656,129000.0
2007-12-24 11:30:00,22.2,22.25,22.15,22.16,82400.0,17.8656,17.9058,17.8254,17.8334,82400.0
2007-12-24 12:00:00,22.16,22.27,22.11,22.27,133400.0,17.8334,17.9219,17.7932,17.9219,133400.0
2007-12-24 12:30:00,22.25,22.28,22.2,22.27,114400.0,17.9058,17.93,17.8656,17.9219,114400.0
2007-12-24 13:00:00,22.25,22.29,22.25,22.29,33400.0,17.9058,17.938,17.9058,17.938,33400.0
2007-12-24 13:30:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 14:00:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 14:30:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 15:00:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 15:30:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-26 09:30:00,22.19,22.34,22.14,22.21,106600.0,17.8576,17.9783,17.8173,17.8736,106600.0
2007-12-26 10:00:00,22.22,22.23,22.12,22.14,73200.0,17.8817,17.8897,17.8012,17.8173,73200.0
2007-12-26 10:30:00,22.14,22.15,22.04,22.07,68000.0,17.8173,17.8254,17.7368,17.761,68000.0
2007-12-26 11:00:00,22.07,22.09,22.06,22.06,63000.0,17.761,17.7771,17.7529,17.7529,63000.0
2007-12-26 11:30:00,22.06,22.1,22.06,22.08,35200.0,17.7529,17.7851,17.7529,17.769,35200.0
2007-12-26 12:00:00,22.09,22.1,22.03,22.05,46200.0,17.7771,17.7851,17.7288,17.7449,46200.0
2007-12-26 12:30:00,22.06,22.12,22.02,22.06,169800.0,17.7529,17.8012,17.7207,17.7529,169800.0
2007-12-26 13:00:00,22.06,22.09,22.05,22.09,30200.0,17.7529,17.7771,17.7449,17.7771,30200.0
2007-12-26 13:30:00,22.07,22.11,22.07,22.11,24000.0,17.761,17.7932,17.761,17.7932,24000.0
2007-12-26 14:00:00,22.11,22.13,22.09,22.11,39200.0,17.7932,17.8093,17.7771,17.7932,39200.0
2007-12-26 14:30:00,22.11,22.15,22.09,22.11,51800.0,17.7932,17.8254,17.7771,17.7932,51800.0
2007-12-26 15:00:00,22.11,22.13,22.09,22.09,65800.0,17.7932,17.8093,17.7771,17.7771,65800.0
2007-12-26 15:30:00,22.09,22.18,22.08,22.16,189600.0,17.7771,17.8495,17.769,17.8334,189600.0
2007-12-27 09:30:00,21.88,22.24,21.79,21.84,189200.0,17.6081,17.8978,17.5356,17.5759,189200.0
2007-12-27 10:00:00,21.83,21.96,21.81,21.95,109800.0,17.5678,17.6725,17.5517,17.6644,109800.0
2007-12-27 10:30:00,21.94,21.98,21.88,21.95,94400.0,17.6564,17.6886,17.6081,17.6644,94400.0
2007-12-27 11:00:00,21.95,21.97,21.75,21.75,168800.0,17.6644,17.6805,17.5035,17.5035,168800.0
2007-12-27 11:30:00,21.75,21.79,21.75,21.78,174800.0,17.5035,17.5356,17.5035,17.5276,174800.0
2007-12-27 12:00:00,21.78,21.8,21.75,21.8,75400.0,17.5276,17.5437,17.5035,17.5437,75400.0
2007-12-27 12:30:00,21.8,21.82,21.78,21.82,74200.0,17.5437,17.5598,17.5276,17.5598,74200.0
2007-12-27 13:00:00,21.81,21.83,21.77,21.81,116800.0,17.5517,17.5678,17.5196,17.5517,116800.0
2007-12-27 13:30:00,21.82,21.83,21.79,21.81,59600.0,17.5598,17.5678,17.5356,17.5517,59600.0
2007-12-27 14:00:00,21.81,21.85,21.75,21.75,84800.0,17.5517,17.5839,17.5035,17.5035,84800.0
2007-12-27 14:30:00,21.75,21.82,21.75,21.8,112800.0,17.5035,17.5598,17.5035,17.5437,112800.0
2007-12-27 15:00:00,21.81,21.85,21.8,21.83,82000.0,17.5517,17.5839,17.5437,17.5678,82000.0
2007-12-27 15:30:00,21.83,21.93,21.82,21.91,372600.0,17.5678,17.6483,17.5598,17.6322,372600.0
2007-12-28 09:30:00,22.18,22.18,21.98,21.98,45000.0,17.8495,17.8495,17.6886,17.6886,45000.0
2007-12-28 10:00:00,21.97,22.0,21.93,21.93,67800.0,17.6805,17.7046,17.6483,17.6483,67800.0
2007-12-28 10:30:00,21.93,21.97,21.9,21.93,25400.0,17.6483,17.6805,17.6242,17.6483,25400.0
2007-12-28 11:00:00,21.94,21.94,21.87,21.89,56000.0,17.6564,17.6564,17.6,17.6161,56000.0
2007-12-28 11:30:00,21.89,21.9,21.79,21.8,44200.0,17.6161,17.6242,17.5356,17.5437,44200.0
2007-12-28 12:00:00,21.8,21.83,21.79,21.79,78800.0,17.5437,17.5678,17.5356,17.5356,78800.0
2007-12-28 12:30:00,21.79,21.83,21.78,21.83,24200.0,17.5356,17.5678,17.5276,17.5678,24200.0
2007-12-28 13:00:00,21.84,21.86,21.75,21.78,55000.0,17.5759,17.592,17.5035,17.5276,55000.0
2007-12-28 13:30:00,21.78,21.86,21.78,21.84,28400.0,17.5276,17.592,17.5276,17.5759,28400.0
2007-12-28 14:00:00,21.85,21.93,21.84,21.93,53200.0,17.5839,17.6483,17.5759,17.6483,53200.0
2007-12-28 14:30:00,21.93,21.99,21.91,21.94,92200.0,17.6483,17.6966,17.6322,17.6564,92200.0
2007-12-28 15:00:00,21.93,21.97,21.91,21.94,49800.0,17.6483,17.6805,17.6322,17.6564,49800.0
2007-12-28 15:30:00,21.93,21.96,21.88,21.88,122400.0,17.6483,17.6725,17.6081,17.6081,122400.0
2007-12-31 09:30:00,21.8,21.9,21.75,21.83,36600.0,17.5437,17.6242,17.5035,17.5678,36600.0
2007-12-31 10:00:00,21.84,21.86,21.82,21.84,34600.0,17.5759,17.592,17.5598,17.5759,34600.0
2007-12-31 10:30:00,21.84,21.87,21.82,21.83,27400.0,17.5759,17.6,17.5598,17.5678,27400.0
2007-12-31 11:00:00,21.84,21.84,21.77,21.77,30200.0,17.5759,17.5759,17.5196,17.5196,30200.0
2007-12-31 11:30:00,21.77,21.81,21.75,21.75,30400.0,17.5196,17.5517,17.5035,17.5035,30400.0
2007-12-31 12:00:00,21.75,21.76,21.71,21.75,55800.0,17.5035,17.5115,17.4713,17.5035,55800.0
2007-12-31 12:30:00,21.75,21.78,21.72,21.74,61200.0,17.5035,17.5276,17.4793,17.4954,61200.0
2007-12-31 13:00:00,21.74,21.75,21.71,21.72,27400.0,17.4954,17.5035,17.4713,17.4793,27400.0
2007-12-31 13:30:00,21.72,21.77,21.71,21.75,42000.0,17.4793,17.5196,17.4713,17.5035,42000.0
2007-12-31 14:00:00,21.74,21.9,21.74,21.86,112400.0,17.4954,17.6242,17.4954,17.592,112400.0
2007-12-31 14:30:00,21.86,21.88,21.82,21.83,49200.0,17.592,17.6081,17.5598,17.5678,49200.0
2007-12-31 15:00:00,21.83,21.92,21.82,21.91,80800.0,17.5678,17.6403,17.5598,17.6322,80800.0
2007-12-31 15:30:00,21.91,21.93,21.81,21.81,293600.0,17.6322,17.6483,17.5517,17.5517,293600.0
2008-01-02 09:30:00,21.84,21.84,21.61,21.61,120400.0,17.5759,17.5759,17.3908,17.3908,120400.0
2008-01-02 10:00:00,21.61,21.61,21.34,21.38,296600.0,17.3908,17.3908,17.1735,17.2057,296600.0
2008-01-02 10:30:00,21.39,21.47,21.38,21.41,78800.0,17.2137,17.2781,17.2057,17.2298,78800.0
2008-01-02 11:00:00,21.39,21.45,21.38,21.43,108800.0,17.2137,17.262,17.2057,17.2459,108800.0
2008-01-02 11:30:00,21.43,21.44,21.4,21.42,105800.0,17.2459,17.254,17.2218,17.2379,105800.0
2008-01-02 12:00:00,21.42,21.45,21.41,21.43,140400.0,17.2379,17.262,17.2298,17.2459,140400.0
2008-01-02 12:30:00,21.43,21.45,21.41,21.42,90000.0,17.2459,17.262,17.2298,17.2379,90000.0
2008-01-02 13:00:00,21.43,21.44,21.39,21.41,99600.0,17.2459,17.254,17.2137,17.2298,99600.0
2008-01-02 13:30:00,21.41,21.45,21.4,21.4,40400.0,17.2298,17.262,17.2218,17.2218,40400.0
2008-01-02 14:00:00,21.41,21.57,21.41,21.54,135000.0,17.2298,17.3586,17.2298,17.3345,135000.0
2008-01-02 14:30:00,21.54,21.56,21.49,21.5,90000.0,17.3345,17.3506,17.2942,17.3023,90000.0
2008-01-02 15:00:00,21.5,21.56,21.48,21.56,161200.0,17.3023,17.3506,17.2862,17.3506,161200.0
2008-01-02 15:30:00,21.56,21.59,21.54,21.59,216200.0,17.3506,17.3747,17.3345,17.3747,216200.0
2008-01-03 09:30:00,21.67,21.86,21.61,21.68,186600.0,17.4391,17.592,17.3908,17.4471,186600.0
2008-01-03 10:00:00,21.68,21.75,21.67,21.73,151200.0,17.4471,17.5035,17.4391,17.4874,151200.0
2008-01-03 10:30:00,21.74,21.77,21.7,21.7,82000.0,17.4954,17.5196,17.4632,17.4632,82000.0
2008-01-03 11:00:00,21.7,21.71,21.66,21.68,225600.0,17.4632,17.4713,17.431,17.4471,225600.0
2008-01-03 11:30:00,21.68,21.7,21.64,21.65,51800.0,17.4471,17.4632,17.4149,17.423,51800.0
2008-01-03 12:00:00,21.65,21.67,21.65,21.67,90600.0,17.423,17.4391,17.423,17.4391,90600.0
2008-01-03 12:30:00,21.67,21.7,21.65,21.67,126000.0,17.4391,17.4632,17.423,17.4391,126000.0
2008-01-03 13:00:00,21.67,21.67,21.59,21.61,63400.0,17.4391,17.4391,17.3747,17.3908,63400.0
2008-01-03 13:30:00,21.61,21.64,21.6,21.61,70600.0,17.3908,17.4149,17.3827,17.3908,70600.0
2008-01-03 14:00:00,21.61,21.65,21.6,21.65,152400.0,17.3908,17.423,17.3827,17.423,152400.0
2008-01-03 14:30:00,21.64,21.65,21.58,21.59,123400.0,17.4149,17.423,17.3667,17.3747,123400.0
2008-01-03 15:00:00,21.59,21.62,21.57,21.59,322400.0,17.3747,17.3988,17.3586,17.3747,322400.0
2008-01-03 15:30:00,21.59,21.7,21.57,21.61,515200.0,17.3747,17.4632,17.3586,17.3908,515200.0
2008-01-04 09:30:00,21.47,21.67,21.38,21.49,386800.0,17.2781,17.4391,17.2057,17.2942,386800.0
2008-01-04 10:00:00,21.48,21.61,21.43,21.46,422800.0,17.2862,17.3908,17.2459,17.2701,422800.0
2008-01-04 10:30:00,21.46,21.5,21.39,21.49,322000.0,17.2701,17.3023,17.2137,17.2942,322000.0
2008-01-04 11:00:00,21.49,21.5,21.41,21.43,222800.0,17.2942,17.3023,17.2298,17.2459,222800.0
2008-01-04 11:30:00,21.43,21.44,21.21,21.25,354600.0,17.2459,17.254,17.0689,17.1011,354600.0
2008-01-04 12:00:00,21.25,21.37,21.25,21.33,265800.0,17.1011,17.1977,17.1011,17.1655,265800.0
2008-01-04 12:30:00,21.33,21.36,21.25,21.25,146400.0,17.1655,17.1896,17.1011,17.1011,146400.0
2008-01-04 13:00:00,21.25,21.27,21.13,21.13,256400.0,17.1011,17.1172,17.0045,17.0045,256400.0
2008-01-04 13:30:00,21.13,21.25,21.08,21.24,224400.0,17.0045,17.1011,16.9643,17.093,224400.0
2008-01-04 14:00:00,21.24,21.25,21.17,21.24,381400.0,17.093,17.1011,17.0367,17.093,381400.0
2008-01-04 14:30:00,21.24,21.31,20.75,20.87,1581600.0,17.093,17.1494,16.6987,16.7953,1581600.0
2008-01-04 15:00:00,20.88,21.0,20.83,20.91,668200.0,16.8033,16.8999,16.7631,16.8275,668200.0
2008-01-04 15:30:00,20.91,21.03,20.86,20.91,1093000.0,16.8275,16.924,16.7872,16.8275,1093000.0
2008-01-07 09:30:00,21.02,21.02,20.77,20.91,407600.0,16.916,16.916,16.7148,16.8275,407600.0
2008-01-07 10:00:00,20.92,20.93,20.71,20.72,461000.0,16.8355,16.8436,16.6665,16.6746,461000.0
2008-01-07 10:30:00,20.72,20.79,20.66,20.75,336000.0,16.6746,16.7309,16.6263,16.6987,336000.0
2008-01-07 11:00:00,20.75,20.78,20.75,20.76,217000.0,16.6987,16.7228,16.6987,16.7067,217000.0
2008-01-07 11:30:00,20.75,20.8,20.75,20.78,219800.0,16.6987,16.7389,16.6987,16.7228,219800.0
2008-01-07 12:00:00,20.78,20.83,20.78,20.8,199800.0,16.7228,16.7631,16.7228,16.7389,199800.0
2008-01-07 12:30:00,20.8,20.96,20.8,20.93,185200.0,16.7389,16.8677,16.7389,16.8436,185200.0
2008-01-07 13:00:00,20.93,20.93,20.86,20.93,109400.0,16.8436,16.8436,16.7872,16.8436,109400.0
2008-01-07 13:30:00,20.93,20.93,20.87,20.88,178400.0,16.8436,16.8436,16.7953,16.8033,178400.0
2008-01-07 14:00:00,20.88,20.88,20.83,20.86,185200.0,16.8033,16.8033,16.7631,16.7872,185200.0
2008-01-07 14:30:00,20.85,20.86,20.82,20.85,176600.0,16.7792,16.7872,16.755,16.7792,176600.0
2008-01-07 15:00:00,20.85,20.86,20.82,20.84,156200.0,16.7792,16.7872,16.755,16.7711,156200.0
2008-01-07 15:30:00,20.84,20.96,20.82,20.96,418600.0,16.7711,16.8677,16.755,16.8677,418600.0
2008-01-08 09:30:00,21.06,21.07,20.94,21.02,121600.0,16.9482,16.9562,16.8516,16.916,121600.0
2008-01-08 10:00:00,21.02,21.22,21.01,21.16,223800.0,16.916,17.0769,16.9079,17.0287,223800.0
2008-01-08 10:30:00,21.15,21.15,21.06,21.08,138800.0,17.0206,17.0206,16.9482,16.9643,138800.0
2008-01-08 11:00:00,21.09,21.16,21.08,21.11,138200.0,16.9723,17.0287,16.9643,16.9884,138200.0
2008-01-08 11:30:00,21.11,21.11,21.0,21.04,153200.0,16.9884,16.9884,16.8999,16.9321,153200.0
2008-01-08 12:00:00,21.05,21.14,20.99,21.05,474800.0,16.9401,17.0126,16.8918,16.9401,474800.0
2008-01-08 12:30:00,21.05,21.09,21.02,21.05,100800.0,16.9401,16.9723,16.916,16.9401,100800.0
2008-01-08 13:00:00,21.06,21.14,21.03,21.13,112000.0,16.9482,17.0126,16.924,17.0045,112000.0
2008-01-08 13:30:00,21.12,21.18,21.11,21.18,112800.0,16.9965,17.0447,16.9884,17.0447,112800.0
2008-01-08 14:00:00,21.18,21.18,21.13,21.17,112400.0,17.0447,17.0447,17.0045,17.0367,112400.0
2008-01-08 14:30:00,21.17,21.18,21.09,21.1,187800.0,17.0367,17.0447,16.9723,16.9804,187800.0
2008-01-08 15:00:00,21.1,21.11,21.02,21.03,438600.0,16.9804,16.9884,16.916,16.924,438600.0
2008-01-08 15:30:00,21.03,21.07,20.83,20.83,706200.0,16.924,16.9562,16.7631,16.7631,706200.0
2008-01-09 09:30:00,20.97,21.03,20.75,20.95,196200.0,16.8757,16.924,16.6987,16.8597,196200.0
2008-01-09 10:00:00,20.96,20.99,20.8,20.81,214200.0,16.8677,16.8918,16.7389,16.747,214200.0
2008-01-09 10:30:00,20.81,20.84,20.73,20.8,442800.0,16.747,16.7711,16.6826,16.7389,442800.0
2008-01-09 11:00:00,20.8,20.8,20.77,20.78,310000.0,16.7389,16.7389,16.7148,16.7228,310000.0
2008-01-09 11:30:00,20.78,20.83,20.77,20.81,244800.0,16.7228,16.7631,16.7148,16.747,244800.0
2008-01-09 12:00:00,20.82,20.88,20.8,20.86,102200.0,16.755,16.8033,16.7389,16.7872,102200.0
2008-01-09 12:30:00,20.86,20.86,20.75,20.81,136200.0,16.7872,16.7872,16.6987,16.747,136200.0
2008-01-09 13:00:00,20.81,20.82,20.72,20.72,284200.0,16.747,16.755,16.6746,16.6746,284200.0
2008-01-09 13:30:00,20.72,20.74,20.69,20.72,212000.0,16.6746,16.6907,16.6504,16.6746,212000.0
2008-01-09 14:00:00,20.72,20.73,20.61,20.62,358200.0,16.6746,16.6826,16.586,16.5941,358200.0
2008-01-09 14:30:00,20.61,20.76,20.6,20.76,267000.0,16.586,16.7067,16.578,16.7067,267000.0
2008-01-09 15:00:00,20.76,20.85,20.75,20.81,443000.0,16.7067,16.7792,16.6987,16.747,443000.0
2008-01-09 15:30:00,20.8,21.0,20.79,20.96,553400.0,16.7389,16.8999,16.7309,16.8677,553400.0
2008-01-10 09:30:00,20.84,20.96,20.68,20.95,406800.0,16.7711,16.8677,16.6424,16.8597,406800.0
2008-01-10 10:00:00,20.95,21.03,20.88,20.92,215600.0,16.8597,16.924,16.8033,16.8355,215600.0
2008-01-10 10:30:00,20.92,20.94,20.81,20.87,170000.0,16.8355,16.8516,16.747,16.7953,170000.0
2008-01-10 11:00:00,20.86,20.88,20.83,20.84,248000.0,16.7872,16.8033,16.7631,16.7711,248000.0
2008-01-10 11:30:00,20.84,20.85,20.82,20.83,129800.0,16.7711,16.7792,16.755,16.7631,129800.0
2008-01-10 12:00:00,20.83,20.97,20.81,20.89,304200.0,16.7631,16.8757,16.747,16.8114,304200.0
2008-01-10 12:30:00,20.89,20.89,20.82,20.86,108400.0,16.8114,16.8114,16.755,16.7872,108400.0
2008-01-10 13:00:00,20.88,20.89,20.81,20.84,168600.0,16.8033,16.8114,16.747,16.7711,168600.0
2008-01-10 13:30:00,20.84,20.89,20.79,20.85,258600.0,16.7711,16.8114,16.7309,16.7792,258600.0
2008-01-10 14:00:00,20.85,20.89,20.81,20.84,264000.0,16.7792,16.8114,16.747,16.7711,264000.0
2008-01-10 14:30:00,20.85,21.0,20.84,20.98,283000.0,16.7792,16.8999,16.7711,16.8838,283000.0
2008-01-10 15:00:00,20.98,21.09,20.95,21.09,365400.0,16.8838,16.9723,16.8597,16.9723,365400.0
2008-01-10 15:30:00,21.08,21.09,20.89,20.93,461200.0,16.9643,16.9723,16.8114,16.8436,461200.0
2008-01-11 09:30:00,20.75,20.88,20.59,20.61,274600.0,16.6987,16.8033,16.5699,16.586,274600.0
2008-01-11 10:00:00,20.61,20.61,20.34,20.45,263200.0,16.586,16.586,16.3688,16.4573,263200.0
2008-01-11 10:30:00,20.46,20.46,20.23,20.24,339600.0,16.4653,16.4653,16.2802,16.2883,339600.0
2008-01-11 11:00:00,20.25,20.27,20.14,20.21,392800.0,16.2963,16.3124,16.2078,16.2641,392800.0
2008-01-11 11:30:00,20.21,20.24,20.11,20.15,533200.0,16.2641,16.2883,16.1837,16.2158,533200.0
2008-01-11 12:00:00,20.15,20.16,19.88,19.92,559600.0,16.2158,16.2239,15.9986,16.0308,559600.0
2008-01-11 12:30:00,19.93,19.96,19.69,19.78,552800.0,16.0388,16.0629,15.8457,15.9181,552800.0
2008-01-11 13:00:00,19.78,19.79,19.62,19.75,673600.0,15.9181,15.9261,15.7893,15.8939,673600.0
2008-01-11 13:30:00,19.76,20.19,19.68,19.7,714400.0,15.902,16.248,15.8376,15.8537,714400.0
2008-01-11 14:00:00,19.71,19.72,19.52,19.55,558600.0,15.8618,15.8698,15.7089,15.733,558600.0
2008-01-11 14:30:00,19.55,19.61,19.41,19.55,644800.0,15.733,15.7813,15.6203,15.733,644800.0
2008-01-11 15:00:00,19.55,19.75,19.49,19.75,1196600.0,15.733,15.8939,15.6847,15.8939,1196600.0
2008-01-11 15:30:00,19.74,19.74,19.39,19.4,2316000.0,15.8859,15.8859,15.6042,15.6123,2316000.0
2008-01-14 09:30:00,19.5,19.61,18.93,19.36,690000.0,15.6928,15.7813,15.234,15.5801,690000.0
2008-01-14 10:00:00,19.36,19.49,19.29,19.46,357400.0,15.5801,15.6847,15.5238,15.6606,357400.0
2008-01-14 10:30:00,19.47,19.62,19.43,19.61,272000.0,15.6686,15.7893,15.6364,15.7813,272000.0
2008-01-14 11:00:00,19.61,19.65,19.54,19.61,257800.0,15.7813,15.8135,15.7249,15.7813,257800.0
2008-01-14 11:30:00,19.6,19.7,19.58,19.68,269600.0,15.7732,15.8537,15.7571,15.8376,269600.0
2008-01-14 12:00:00,19.67,19.72,19.6,19.64,535800.0,15.8296,15.8698,15.7732,15.8054,535800.0
2008-01-14 12:30:00,19.64,19.71,19.6,19.7,152600.0,15.8054,15.8618,15.7732,15.8537,152600.0
2008-01-14 13:00:00,19.7,19.71,19.61,19.61,168200.0,15.8537,15.8618,15.7813,15.7813,168200.0
2008-01-14 13:30:00,19.61,19.61,19.53,19.56,143800.0,15.7813,15.7813,15.7169,15.741,143800.0
2008-01-14 14:00:00,19.57,19.57,19.44,19.45,174000.0,15.7491,15.7491,15.6445,15.6525,174000.0
2008-01-14 14:30:00,19.44,19.5,19.44,19.47,207000.0,15.6445,15.6928,15.6445,15.6686,207000.0
2008-01-14 15:00:00,19.48,19.49,19.3,19.31,431400.0,15.6767,15.6847,15.5318,15.5399,431400.0
2008-01-14 15:30:00,19.31,19.36,19.23,19.31,864000.0,15.5399,15.5801,15.4755,15.5399,864000.0
2008-01-15 09:30:00,19.11,19.17,18.68,18.79,794400.0,15.3789,15.4272,15.0329,15.1214,794400.0
2008-01-15 10:00:00,18.8,18.88,18.72,18.81,677800.0,15.1294,15.1938,15.065,15.1375,677800.0
2008-01-15 10:30:00,18.81,18.86,18.63,18.72,488600.0,15.1375,15.1777,14.9926,15.065,488600.0
2008-01-15 11:00:00,18.72,18.88,18.7,18.86,183600.0,15.065,15.1938,15.049,15.1777,183600.0
2008-01-15 11:30:00,18.87,18.92,18.78,18.79,252600.0,15.1858,15.226,15.1133,15.1214,252600.0
2008-01-15 12:00:00,18.79,18.9,18.78,18.88,408800.0,15.1214,15.2099,15.1133,15.1938,408800.0
2008-01-15 12:30:00,18.88,19.05,18.81,19.05,337000.0,15.1938,15.3306,15.1375,15.3306,337000.0
2008-01-15 13:00:00,19.05,19.19,19.04,19.05,333200.0,15.3306,15.4433,15.3226,15.3306,333200.0
2008-01-15 13:30:00,19.04,19.05,18.89,18.91,350200.0,15.3226,15.3306,15.2019,15.2179,350200.0
2008-01-15 14:00:00,18.91,19.01,18.89,18.94,470800.0,15.2179,15.2984,15.2019,15.2421,470800.0
2008-01-15 14:30:00,18.94,19.03,18.91,18.96,315200.0,15.2421,15.3145,15.2179,15.2582,315200.0
2008-01-15 15:00:00,18.95,19.04,18.89,19.04,370600.0,15.2501,15.3226,15.2019,15.3226,370600.0
2008-01-15 15:30:00,19.04,19.16,19.0,19.0,1251000.0,15.3226,15.4191,15.2904,15.2904,1251000.0
2008-01-16 09:30:00,18.97,19.99,18.97,19.18,852600.0,15.2662,16.0871,15.2662,15.4352,852600.0
2008-01-16 10:00:00,19.18,19.63,19.18,19.51,632600.0,15.4352,15.7974,15.4352,15.7008,632600.0
2008-01-16 10:30:00,19.5,19.54,19.43,19.5,416200.0,15.6928,15.7249,15.6364,15.6928,416200.0
2008-01-16 11:00:00,19.5,19.62,19.46,19.59,225400.0,15.6928,15.7893,15.6606,15.7652,225400.0
2008-01-16 11:30:00,19.58,19.68,19.47,19.56,184000.0,15.7571,15.8376,15.6686,15.741,184000.0
2008-01-16 12:00:00,19.56,19.65,19.53,19.65,150800.0,15.741,15.8135,15.7169,15.8135,150800.0
2008-01-16 12:30:00,19.65,19.92,19.64,19.78,553000.0,15.8135,16.0308,15.8054,15.9181,553000.0
2008-01-16 13:00:00,19.79,19.83,19.61,19.65,129800.0,15.9261,15.9583,15.7813,15.8135,129800.0
2008-01-16 13:30:00,19.65,19.65,19.51,19.55,204200.0,15.8135,15.8135,15.7008,15.733,204200.0
2008-01-16 14:00:00,19.55,19.56,19.46,19.52,269400.0,15.733,15.741,15.6606,15.7089,269400.0
2008-01-16 14:30:00,19.52,19.66,19.52,19.58,339200.0,15.7089,15.8215,15.7089,15.7571,339200.0
2008-01-16 15:00:00,19.58,19.58,19.51,19.55,264200.0,15.7571,15.7571,15.7008,15.733,264200.0
2008-01-16 15:30:00,19.56,19.57,19.4,19.41,491600.0,15.741,15.7491,15.6123,15.6203,491600.0
2008-01-17 09:30:00,19.5,19.65,19.43,19.46,204600.0,15.6928,15.8135,15.6364,15.6606,204600.0
2008-01-17 10:00:00,19.45,19.48,19.28,19.45,354200.0,15.6525,15.6767,15.5157,15.6525,354200.0
2008-01-17 10:30:00,19.45,19.55,19.42,19.49,355000.0,15.6525,15.733,15.6284,15.6847,355000.0
2008-01-17 11:00:00,19.5,19.54,19.4,19.45,267600.0,15.6928,15.7249,15.6123,15.6525,267600.0
2008-01-17 11:30:00,19.46,19.48,19.34,19.34,222600.0,15.6606,15.6767,15.564,15.564,222600.0
2008-01-17 12:00:00,19.33,19.35,19.08,19.24,618800.0,15.5559,15.572,15.3548,15.4835,618800.0
2008-01-17 12:30:00,19.24,19.31,19.2,19.23,281000.0,15.4835,15.5399,15.4513,15.4755,281000.0
2008-01-17 13:00:00,19.24,19.41,19.21,19.39,190800.0,15.4835,15.6203,15.4594,15.6042,190800.0
2008-01-17 13:30:00,19.4,19.49,19.38,19.4,207000.0,15.6123,15.6847,15.5962,15.6123,207000.0
2008-01-17 14:00:00,19.4,19.4,19.19,19.22,460200.0,15.6123,15.6123,15.4433,15.4674,460200.0
2008-01-17 14:30:00,19.22,19.23,19.0,19.17,510600.0,15.4674,15.4755,15.2904,15.4272,510600.0
2008-01-17 15:00:00,19.17,19.25,19.1,19.13,216600.0,15.4272,15.4916,15.3709,15.395,216600.0
2008-01-17 15:30:00,19.13,19.2,19.05,19.14,789400.0,15.395,15.4513,15.3306,15.403,789400.0
2008-01-18 09:30:00,19.36,19.5,19.3,19.38,537200.0,15.5801,15.6928,15.5318,15.5962,537200.0
2008-01-18 10:00:00,19.38,19.58,19.31,19.38,274600.0,15.5962,15.7571,15.5399,15.5962,274600.0
2008-01-18 10:30:00,19.38,19.43,19.3,19.43,244400.0,15.5962,15.6364,15.5318,15.6364,244400.0
2008-01-18 11:00:00,19.42,19.53,19.38,19.42,377200.0,15.6284,15.7169,15.5962,15.6284,377200.0
2008-01-18 11:30:00,19.42,19.43,19.22,19.33,294800.0,15.6284,15.6364,15.4674,15.5559,294800.0
2008-01-18 12:00:00,19.34,19.34,19.21,19.31,192400.0,15.564,15.564,15.4594,15.5399,192400.0
2008-01-18 12:30:00,19.32,19.4,19.23,19.25,210600.0,15.5479,15.6123,15.4755,15.4916,210600.0
2008-01-18 13:00:00,19.26,19.31,19.1,19.11,203600.0,15.4996,15.5399,15.3709,15.3789,203600.0
2008-01-18 13:30:00,19.11,19.21,19.09,19.14,190400.0,15.3789,15.4594,15.3628,15.403,190400.0
2008-01-18 14:00:00,19.13,19.17,19.04,19.06,219600.0,15.395,15.4272,15.3226,15.3387,219600.0
2008-01-18 14:30:00,19.06,19.2,19.05,19.2,472400.0,15.3387,15.4513,15.3306,15.4513,472400.0
2008-01-18 15:00:00,19.21,19.31,19.15,19.27,412200.0,15.4594,15.5399,15.4111,15.5077,412200.0
2008-01-18 15:30:00,19.26,19.45,19.23,19.44,813400.0,15.4996,15.6525,15.4755,15.6445,813400.0
2008-01-22 09:30:00,18.59,19.38,18.52,19.06,308800.0,14.9604,15.5962,14.9041,15.3387,308800.0
2008-01-22 10:00:00,19.06,19.38,19.0,19.33,311400.0,15.3387,15.5962,15.2904,15.5559,311400.0
2008-01-22 10:30:00,19.33,19.49,19.27,19.3,644400.0,15.5559,15.6847,15.5077,15.5318,644400.0
2008-01-22 11:00:00,19.31,19.64,19.29,19.55,554800.0,15.5399,15.8054,15.5238,15.733,554800.0
2008-01-22 11:30:00,19.56,19.63,19.49,19.54,459400.0,15.741,15.7974,15.6847,15.7249,459400.0
2008-01-22 12:00:00,19.54,19.72,19.54,19.6,313400.0,15.7249,15.8698,15.7249,15.7732,313400.0
2008-01-22 12:30:00,19.59,19.64,19.54,19.58,240400.0,15.7652,15.8054,15.7249,15.7571,240400.0
2008-01-22 13:00:00,19.58,19.66,19.55,19.55,239000.0,15.7571,15.8215,15.733,15.733,239000.0
2008-01-22 13:30:00,19.55,19.59,19.5,19.51,331600.0,15.733,15.7652,15.6928,15.7008,331600.0
2008-01-22 14:00:00,19.51,19.55,19.46,19.53,230000.0,15.7008,15.733,15.6606,15.7169,230000.0
2008-01-22 14:30:00,19.53,19.54,19.41,19.49,419400.0,15.7169,15.7249,15.6203,15.6847,419400.0
2008-01-22 15:00:00,19.49,19.6,19.42,19.54,346800.0,15.6847,15.7732,15.6284,15.7249,346800.0
2008-01-22 15:30:00,19.56,19.79,19.56,19.61,625600.0,15.741,15.9261,15.741,15.7813,625600.0
2008-01-23 09:30:00,19.08,19.25,18.88,19.14,321800.0,15.3548,15.4916,15.1938,15.403,321800.0
2008-01-23 10:00:00,19.14,19.56,19.13,19.43,644400.0,15.403,15.741,15.395,15.6364,644400.0
2008-01-23 10:30:00,19.43,19.57,19.37,19.42,385400.0,15.6364,15.7491,15.5881,15.6284,385400.0
2008-01-23 11:00:00,19.42,19.46,19.38,19.45,322600.0,15.6284,15.6606,15.5962,15.6525,322600.0
2008-01-23 11:30:00,19.45,19.46,19.25,19.32,327400.0,15.6525,15.6606,15.4916,15.5479,327400.0
2008-01-23 12:00:00,19.32,19.43,19.24,19.36,301000.0,15.5479,15.6364,15.4835,15.5801,301000.0
2008-01-23 12:30:00,19.37,19.37,19.16,19.24,349000.0,15.5881,15.5881,15.4191,15.4835,349000.0
2008-01-23 13:00:00,19.25,19.45,19.24,19.42,304600.0,15.4916,15.6525,15.4835,15.6284,304600.0
2008-01-23 13:30:00,19.42,19.59,19.41,19.57,532600.0,15.6284,15.7652,15.6203,15.7491,532600.0
2008-01-23 14:00:00,19.56,19.82,19.5,19.8,490600.0,15.741,15.9503,15.6928,15.9342,490600.0
2008-01-23 14:30:00,19.8,20.05,19.78,19.82,622200.0,15.9342,16.1354,15.9181,15.9503,622200.0
2008-01-23 15:00:00,19.82,20.38,19.8,20.36,616600.0,15.9503,16.4009,15.9342,16.3848,616600.0
2008-01-23 15:30:00,20.36,20.63,20.29,20.55,846400.0,16.3848,16.6021,16.3285,16.5378,846400.0
2008-01-24 09:30:00,20.5,20.5,20.17,20.47,408200.0,16.4975,16.4975,16.2319,16.4734,408200.0
2008-01-24 10:00:00,20.47,20.48,20.14,20.24,450200.0,16.4734,16.4814,16.2078,16.2883,450200.0
2008-01-24 10:30:00,20.23,20.34,20.17,20.19,312400.0,16.2802,16.3688,16.2319,16.248,312400.0
2008-01-24 11:00:00,20.2,20.3,20.13,20.28,235200.0,16.2561,16.3366,16.1998,16.3205,235200.0
2008-01-24 11:30:00,20.27,20.3,20.11,20.11,304600.0,16.3124,16.3366,16.1837,16.1837,304600.0
2008-01-24 12:00:00,20.11,20.13,19.99,20.0,286800.0,16.1837,16.1998,16.0871,16.0951,286800.0
2008-01-24 12:30:00,20.02,20.02,19.92,19.96,231800.0,16.1112,16.1112,16.0308,16.0629,231800.0
2008-01-24 13:00:00,19.97,19.97,19.83,19.84,250800.0,16.071,16.071,15.9583,15.9664,250800.0
2008-01-24 13:30:00,19.84,19.93,19.72,19.75,417000.0,15.9664,16.0388,15.8698,15.8939,417000.0
2008-01-24 14:00:00,19.75,19.86,19.73,19.77,306000.0,15.8939,15.9825,15.8779,15.91,306000.0
2008-01-24 14:30:00,19.78,19.79,19.61,19.63,380200.0,15.9181,15.9261,15.7813,15.7974,380200.0
2008-01-24 15:00:00,19.62,19.63,19.43,19.45,644600.0,15.7893,15.7974,15.6364,15.6525,644600.0
2008-01-24 15:30:00,19.46,19.61,19.46,19.55,677600.0,15.6606,15.7813,15.6606,15.733,677600.0
2008-01-25 09:30:00,19.61,19.95,19.61,19.94,339400.0,15.7813,16.0549,15.7813,16.0468,339400.0
2008-01-25 10:00:00,19.93,20.11,19.88,20.01,374000.0,16.0388,16.1837,15.9986,16.1032,374000.0
2008-01-25 10:30:00,20.0,20.01,19.85,19.91,578600.0,16.0951,16.1032,15.9744,16.0227,578600.0
2008-01-25 11:00:00,19.92,19.96,19.86,19.91,134800.0,16.0308,16.0629,15.9825,16.0227,134800.0
2008-01-25 11:30:00,19.91,19.94,19.86,19.91,174200.0,16.0227,16.0468,15.9825,16.0227,174200.0
2008-01-25 12:00:00,19.91,19.92,19.85,19.85,113200.0,16.0227,16.0308,15.9744,15.9744,113200.0
2008-01-25 12:30:00,19.86,19.87,19.64,19.65,222800.0,15.9825,15.9905,15.8054,15.8135,222800.0
2008-01-25 13:00:00,19.67,19.69,19.51,19.53,267200.0,15.8296,15.8457,15.7008,15.7169,267200.0
2008-01-25 13:30:00,19.53,19.56,19.39,19.39,242600.0,15.7169,15.741,15.6042,15.6042,242600.0
2008-01-25 14:00:00,19.39,19.56,19.38,19.49,182000.0,15.6042,15.741,15.5962,15.6847,182000.0
2008-01-25 14:30:00,19.49,19.55,19.46,19.48,130000.0,15.6847,15.733,15.6606,15.6767,130000.0
2008-01-25 15:00:00,19.47,19.71,19.47,19.66,344800.0,15.6686,15.8618,15.6686,15.8215,344800.0
2008-01-25 15:30:00,19.67,19.74,19.56,19.63,370600.0,15.8296,15.8859,15.741,15.7974,370600.0
2008-01-28 09:30:00,19.72,19.95,19.45,19.64,220200.0,15.8698,16.0549,15.6525,15.8054,220200.0
2008-01-28 10:00:00,19.64,19.67,19.38,19.4,390600.0,15.8054,15.8296,15.5962,15.6123,390600.0
2008-01-28 10:30:00,19.39,19.44,19.32,19.37,219400.0,15.6042,15.6445,15.5479,15.5881,219400.0
2008-01-28 11:00:00,19.38,19.42,19.34,19.39,159000.0,15.5962,15.6284,15.564,15.6042,159000.0
2008-01-28 11:30:00,19.39,19.39,19.33,19.35,117400.0,15.6042,15.6042,15.5559,15.572,117400.0
2008-01-28 12:00:00,19.35,19.45,19.34,19.42,217400.0,15.572,15.6525,15.564,15.6284,217400.0
2008-01-28 12:30:00,19.42,19.5,19.39,19.46,252400.0,15.6284,15.6928,15.6042,15.6606,252400.0
2008-01-28 13:00:00,19.46,19.59,19.45,19.5,170600.0,15.6606,15.7652,15.6525,15.6928,170600.0
2008-01-28 13:30:00,19.52,19.56,19.49,19.55,132600.0,15.7089,15.741,15.6847,15.733,132600.0
2008-01-28 14:00:00,19.55,19.68,19.53,19.67,156000.0,15.733,15.8376,15.7169,15.8296,156000.0
2008-01-28 14:30:00,19.68,19.78,19.67,19.7,263600.0,15.8376,15.9181,15.8296,15.8537,263600.0
2008-01-28 15:00:00,19.71,19.75,19.67,19.75,270200.0,15.8618,15.8939,15.8296,15.8939,270200.0
2008-01-28 15:30:00,19.74,19.92,19.74,19.92,507600.0,15.8859,16.0308,15.8859,16.0308,507600.0
2008-01-29 09:30:00,21.11,21.63,20.49,20.63,916600.0,16.9884,17.4069,16.4895,16.6021,916600.0
2008-01-29 10:00:00,20.62,20.79,20.59,20.77,592800.0,16.5941,16.7309,16.5699,16.7148,592800.0
2008-01-29 10:30:00,20.77,20.77,20.54,20.57,431000.0,16.7148,16.7148,16.5297,16.5538,431000.0
2008-01-29 11:00:00,20.58,20.72,20.58,20.64,273800.0,16.5619,16.6746,16.5619,16.6102,273800.0
2008-01-29 11:30:00,20.63,20.75,20.63,20.67,400400.0,16.6021,16.6987,16.6021,16.6343,400400.0
2008-01-29 12:00:00,20.67,20.7,20.6,20.64,190600.0,16.6343,16.6585,16.578,16.6102,190600.0
2008-01-29 12:30:00,20.63,20.67,20.6,20.6,196000.0,16.6021,16.6343,16.578,16.578,196000.0
2008-01-29 13:00:00,20.6,20.7,20.6,20.67,112800.0,16.578,16.6585,16.578,16.6343,112800.0
2008-01-29 13:30:00,20.67,20.7,20.56,20.56,192800.0,16.6343,16.6585,16.5458,16.5458,192800.0
2008-01-29 14:00:00,20.57,20.58,20.52,20.56,204800.0,16.5538,16.5619,16.5136,16.5458,204800.0
2008-01-29 14:30:00,20.56,20.67,20.56,20.61,473800.0,16.5458,16.6343,16.5458,16.586,473800.0
2008-01-29 15:00:00,20.6,20.65,20.55,20.56,294000.0,16.578,16.6182,16.5378,16.5458,294000.0
2008-01-29 15:30:00,20.56,20.6,20.53,20.57,455600.0,16.5458,16.578,16.5217,16.5538,455600.0
2008-01-30 09:30:00,20.53,20.7,20.5,20.54,215600.0,16.5217,16.6585,16.4975,16.5297,215600.0
2008-01-30 10:00:00,20.54,20.62,20.5,20.55,226200.0,16.5297,16.5941,16.4975,16.5378,226200.0
2008-01-30 10:30:00,20.55,20.68,20.55,20.65,90800.0,16.5378,16.6424,16.5378,16.6182,90800.0
2008-01-30 11:00:00,20.66,20.72,20.64,20.71,61800.0,16.6263,16.6746,16.6102,16.6665,61800.0
2008-01-30 11:30:00,20.7,20.71,20.48,20.5,127600.0,16.6585,16.6665,16.4814,16.4975,127600.0
2008-01-30 12:00:00,20.5,20.52,20.5,20.5,89200.0,16.4975,16.5136,16.4975,16.4975,89200.0
2008-01-30 12:30:00,20.5,20.51,20.35,20.36,143200.0,16.4975,16.5056,16.3768,16.3848,143200.0
2008-01-30 13:00:00,20.36,20.51,20.33,20.49,293800.0,16.3848,16.5056,16.3607,16.4895,293800.0
2008-01-30 13:30:00,20.49,20.5,20.35,20.36,120200.0,16.4895,16.4975,16.3768,16.3848,120200.0
2008-01-30 14:00:00,20.36,20.61,20.36,20.5,261000.0,16.3848,16.586,16.3848,16.4975,261000.0
2008-01-30 14:30:00,20.45,20.56,20.36,20.47,373000.0,16.4573,16.5458,16.3848,16.4734,373000.0
2008-01-30 15:00:00,20.47,20.54,20.41,20.45,282800.0,16.4734,16.5297,16.4251,16.4573,282800.0
2008-01-30 15:30:00,20.45,20.47,20.27,20.3,469600.0,16.4573,16.4734,16.3124,16.3366,469600.0
2008-01-31 09:30:00,20.02,20.34,20.02,20.33,347800.0,16.1112,16.3688,16.1112,16.3607,347800.0
2008-01-31 10:00:00,20.33,20.51,20.24,20.36,379400.0,16.3607,16.5056,16.2883,16.3848,379400.0
2008-01-31 10:30:00,20.36,20.58,20.18,20.57,423400.0,16.3848,16.5619,16.24,16.5538,423400.0
2008-01-31 11:00:00,20.57,20.74,20.47,20.71,284000.0,16.5538,16.6907,16.4734,16.6665,284000.0
2008-01-31 11:30:00,20.71,21.0,20.68,20.98,306600.0,16.6665,16.8999,16.6424,16.8838,306600.0
2008-01-31 12:00:00,20.99,21.06,20.92,21.01,361800.0,16.8918,16.9482,16.8355,16.9079,361800.0
2008-01-31 12:30:00,21.03,21.16,21.0,21.16,497200.0,16.924,17.0287,16.8999,17.0287,497200.0
2008-01-31 13:00:00,21.17,21.56,21.17,21.46,601200.0,17.0367,17.3506,17.0367,17.2701,601200.0
2008-01-31 13:30:00,21.46,21.58,21.19,21.2,398400.0,17.2701,17.3667,17.0528,17.0608,398400.0
2008-01-31 14:00:00,21.2,21.25,21.05,21.25,635200.0,17.0608,17.1011,16.9401,17.1011,635200.0
2008-01-31 14:30:00,21.24,21.34,21.16,21.29,301600.0,17.093,17.1735,17.0287,17.1333,301600.0
2008-01-31 15:00:00,21.29,21.54,21.28,21.47,434200.0,17.1333,17.3345,17.1252,17.2781,434200.0
2008-01-31 15:30:00,21.47,21.5,21.06,21.11,1208800.0,17.2781,17.3023,16.9482,16.9884,1208800.0
2008-02-01 09:30:00,22.0,22.93,22.0,22.32,2764400.0,17.7046,18.4531,17.7046,17.9622,2764400.0
2008-02-01 10:00:00,22.32,22.58,22.18,22.34,1363000.0,17.9622,18.1714,17.8495,17.9783,1363000.0
2008-02-01 10:30:00,22.33,22.51,22.22,22.25,1171400.0,17.9702,18.1151,17.8817,17.9058,1171400.0
2008-02-01 11:00:00,22.25,22.33,22.13,22.24,595000.0,17.9058,17.9702,17.8093,17.8978,595000.0
2008-02-01 11:30:00,22.24,22.31,22.02,22.13,419000.0,17.8978,17.9541,17.7207,17.8093,419000.0
2008-02-01 12:00:00,22.13,22.2,22.06,22.1,380800.0,17.8093,17.8656,17.7529,17.7851,380800.0
2008-02-01 12:30:00,22.1,22.12,21.8,21.98,413200.0,17.7851,17.8012,17.5437,17.6886,413200.0
2008-02-01 13:00:00,21.97,22.1,21.96,22.06,229200.0,17.6805,17.7851,17.6725,17.7529,229200.0
2008-02-01 13:30:00,22.07,22.25,22.05,22.1,289800.0,17.761,17.9058,17.7449,17.7851,289800.0
2008-02-01 14:00:00,22.1,22.25,22.08,22.25,240000.0,17.7851,17.9058,17.769,17.9058,240000.0
2008-02-01 14:30:00,22.25,22.31,22.19,22.24,459600.0,17.9058,17.9541,17.8576,17.8978,459600.0
2008-02-01 15:00:00,22.24,22.36,22.18,22.35,390600.0,17.8978,17.9944,17.8495,17.9863,390600.0
2008-02-01 15:30:00,22.35,22.42,22.19,22.39,911200.0,17.9863,18.0426,17.8576,18.0185,911200.0
2008-02-04 09:30:00,22.57,22.75,22.34,22.56,693400.0,18.1634,18.3082,17.9783,18.1553,693400.0
2008-02-04 10:00:00,22.56,22.57,22.39,22.5,325400.0,18.1553,18.1634,18.0185,18.107,325400.0
2008-02-04 10:30:00,22.5,22.5,22.25,22.29,641200.0,18.107,18.107,17.9058,17.938,641200.0
2008-02-04 11:00:00,22.29,22.5,22.18,22.36,466400.0,17.938,18.107,17.8495,17.9944,466400.0
2008-02-04 11:30:00,22.36,22.46,22.29,22.3,273400.0,17.9944,18.0748,17.938,17.9461,273400.0
2008-02-04 12:00:00,22.3,22.32,22.24,22.25,436200.0,17.9461,17.9622,17.8978,17.9058,436200.0
2008-02-04 12:30:00,22.24,22.33,22.11,22.2,563800.0,17.8978,17.9702,17.7932,17.8656,563800.0
2008-02-04 13:00:00,22.2,22.21,22.08,22.13,389400.0,17.8656,17.8736,17.769,17.8093,389400.0
2008-02-04 13:30:00,22.13,22.18,22.07,22.16,390000.0,17.8093,17.8495,17.761,17.8334,390000.0
2008-02-04 14:00:00,22.16,22.16,21.99,22.01,273600.0,17.8334,17.8334,17.6966,17.7127,273600.0
2008-02-04 14:30:00,22.0,22.04,21.98,21.99,358600.0,17.7046,17.7368,17.6886,17.6966,358600.0
2008-02-04 15:00:00,21.99,22.11,21.99,22.07,347000.0,17.6966,17.7932,17.6966,17.761,347000.0
2008-02-04 15:30:00,22.07,22.08,21.97,22.03,870600.0,17.761,17.769,17.6805,17.7288,870600.0
2008-02-05 09:30:00,21.75,21.97,21.67,21.93,469600.0,17.5035,17.6805,17.4391,17.6483,469600.0
2008-02-05 10:00:00,21.95,22.02,21.86,22.02,401800.0,17.6644,17.7207,17.592,17.7207,401800.0
2008-02-05 10:30:00,22.03,22.08,21.99,22.03,401600.0,17.7288,17.769,17.6966,17.7288,401600.0
2008-02-05 11:00:00,22.03,22.03,21.9,21.92,249400.0,17.7288,17.7288,17.6242,17.6403,249400.0
2008-02-05 11:30:00,21.92,22.02,21.9,22.0,366000.0,17.6403,17.7207,17.6242,17.7046,366000.0
2008-02-05 12:00:00,22.0,22.08,21.94,21.97,570000.0,17.7046,17.769,17.6564,17.6805,570000.0
2008-02-05 12:30:00,21.98,22.0,21.79,21.82,407600.0,17.6886,17.7046,17.5356,17.5598,407600.0
2008-02-05 13:00:00,21.82,21.93,21.82,21.87,456000.0,17.5598,17.6483,17.5598,17.6,456000.0
2008-02-05 13:30:00,21.87,21.9,21.81,21.82,363600.0,17.6,17.6242,17.5517,17.5598,363600.0
2008-02-05 14:00:00,21.81,21.82,21.66,21.66,459400.0,17.5517,17.5598,17.431,17.431,459400.0
2008-02-05 14:30:00,21.66,21.66,21.27,21.54,1288600.0,17.431,17.431,17.1172,17.3345,1288600.0
2008-02-05 15:00:00,21.55,21.61,21.45,21.48,513800.0,17.3425,17.3908,17.262,17.2862,513800.0
2008-02-05 15:30:00,21.49,21.65,21.48,21.6,862200.0,17.2942,17.423,17.2862,17.3827,862200.0
2008-02-06 09:30:00,21.77,21.99,21.69,21.8,535200.0,17.5196,17.6966,17.4552,17.5437,535200.0
2008-02-06 10:00:00,21.79,21.94,21.77,21.93,309800.0,17.5356,17.6564,17.5196,17.6483,309800.0
2008-02-06 10:30:00,21.92,22.12,21.85,22.11,420200.0,17.6403,17.8012,17.5839,17.7932,420200.0
2008-02-06 11:00:00,22.11,22.28,22.08,22.21,350200.0,17.7932,17.93,17.769,17.8736,350200.0
2008-02-06 11:30:00,22.2,22.25,22.15,22.25,149200.0,17.8656,17.9058,17.8254,17.9058,149200.0
2008-02-06 12:00:00,22.25,22.29,21.99,22.14,213000.0,17.9058,17.938,17.6966,17.8173,213000.0
2008-02-06 12:30:00,22.15,22.17,22.03,22.05,162200.0,17.8254,17.8415,17.7288,17.7449,162200.0
2008-02-06 13:00:00,22.04,22.05,21.89,21.93,461400.0,17.7368,17.7449,17.6161,17.6483,461400.0
2008-02-06 13:30:00,21.93,21.98,21.86,21.88,234000.0,17.6483,17.6886,17.592,17.6081,234000.0
2008-02-06 14:00:00,21.89,21.93,21.67,21.7,580800.0,17.6161,17.6483,17.4391,17.4632,580800.0
2008-02-06 14:30:00,21.69,21.8,21.68,21.74,242800.0,17.4552,17.5437,17.4471,17.4954,242800.0
2008-02-06 15:00:00,21.73,21.8,21.69,21.8,267000.0,17.4874,17.5437,17.4552,17.5437,267000.0
2008-02-06 15:30:00,21.8,21.83,21.75,21.8,615400.0,17.5437,17.5678,17.5035,17.5437,615400.0
2008-02-07 09:30:00,21.73,22.1,21.61,22.0,289800.0,17.4874,17.7851,17.3908,17.7046,289800.0
2008-02-07 10:00:00,22.0,22.32,21.86,22.16,443800.0,17.7046,17.9622,17.592,17.8334,443800.0
2008-02-07 10:30:00,22.15,22.2,22.11,22.14,399400.0,17.8254,17.8656,17.7932,17.8173,399400.0
2008-02-07 11:00:00,22.14,22.22,22.11,22.13,216600.0,17.8173,17.8817,17.7932,17.8093,216600.0
2008-02-07 11:30:00,22.13,22.16,22.11,22.12,642200.0,17.8093,17.8334,17.7932,17.8012,642200.0
2008-02-07 12:00:00,22.12,22.13,22.02,22.03,284600.0,17.8012,17.8093,17.7207,17.7288,284600.0
2008-02-07 12:30:00,22.03,22.11,21.97,22.08,356400.0,17.7288,17.7932,17.6805,17.769,356400.0
2008-02-07 13:00:00,22.09,22.11,22.07,22.08,229800.0,17.7771,17.7932,17.761,17.769,229800.0
2008-02-07 13:30:00,22.07,22.11,22.07,22.1,187200.0,17.761,17.7932,17.761,17.7851,187200.0
2008-02-07 14:00:00,22.1,22.14,22.08,22.09,337000.0,17.7851,17.8173,17.769,17.7771,337000.0
2008-02-07 14:30:00,22.09,22.1,21.96,22.08,302200.0,17.7771,17.7851,17.6725,17.769,302200.0
2008-02-07 15:00:00,22.08,22.11,22.0,22.07,409800.0,17.769,17.7932,17.7046,17.761,409800.0
2008-02-07 15:30:00,22.07,22.11,22.06,22.11,728000.0,17.761,17.7932,17.7529,17.7932,728000.0
2008-02-08 09:30:00,22.1,22.1,21.9,22.09,238400.0,17.7851,17.7851,17.6242,17.7771,238400.0
2008-02-08 10:00:00,22.09,22.1,21.92,21.93,229200.0,17.7771,17.7851,17.6403,17.6483,229200.0
2008-02-08 10:30:00,21.92,21.99,21.91,21.97,176200.0,17.6403,17.6966,17.6322,17.6805,176200.0
2008-02-08 11:00:00,21.97,22.06,21.91,21.97,248400.0,17.6805,17.7529,17.6322,17.6805,248400.0
2008-02-08 11:30:00,21.97,21.98,21.85,21.9,215200.0,17.6805,17.6886,17.5839,17.6242,215200.0
2008-02-08 12:00:00,21.89,21.91,21.73,21.84,142000.0,17.6161,17.6322,17.4874,17.5759,142000.0
2008-02-08 12:30:00,21.84,21.85,21.77,21.83,107200.0,17.5759,17.5839,17.5196,17.5678,107200.0
2008-02-08 13:00:00,21.83,21.85,21.75,21.75,109600.0,17.5678,17.5839,17.5035,17.5035,109600.0
2008-02-08 13:30:00,21.75,21.8,21.68,21.76,161800.0,17.5035,17.5437,17.4471,17.5115,161800.0
2008-02-08 14:00:00,21.75,21.8,21.69,21.73,167200.0,17.5035,17.5437,17.4552,17.4874,167200.0
2008-02-08 14:30:00,21.73,21.75,21.61,21.66,174400.0,17.4874,17.5035,17.3908,17.431,174400.0
2008-02-08 15:00:00,21.66,21.75,21.64,21.74,187400.0,17.431,17.5035,17.4149,17.4954,187400.0
2008-02-08 15:30:00,21.74,21.84,21.68,21.74,239000.0,17.4954,17.5759,17.4471,17.4954,239000.0
2008-02-11 09:30:00,21.78,22.02,21.73,21.81,312800.0,17.5276,17.7207,17.4874,17.5517,312800.0
2008-02-11 10:00:00,21.8,21.86,21.74,21.86,185800.0,17.5437,17.592,17.4954,17.592,185800.0
2008-02-11 10:30:00,21.88,21.94,21.88,21.88,103200.0,17.6081,17.6564,17.6081,17.6081,103200.0
2008-02-11 11:00:00,21.88,21.9,21.76,21.77,323400.0,17.6081,17.6242,17.5115,17.5196,323400.0
2008-02-11 11:30:00,21.76,21.78,21.68,21.68,222200.0,17.5115,17.5276,17.4471,17.4471,222200.0
2008-02-11 12:00:00,21.68,21.8,21.68,21.75,183400.0,17.4471,17.5437,17.4471,17.5035,183400.0
2008-02-11 12:30:00,21.75,21.86,21.74,21.81,113200.0,17.5035,17.592,17.4954,17.5517,113200.0
2008-02-11 13:00:00,21.8,21.88,21.79,21.85,83600.0,17.5437,17.6081,17.5356,17.5839,83600.0
2008-02-11 13:30:00,21.85,21.93,21.73,21.83,194200.0,17.5839,17.6483,17.4874,17.5678,194200.0
2008-02-11 14:00:00,21.83,21.86,21.78,21.79,110600.0,17.5678,17.592,17.5276,17.5356,110600.0
2008-02-11 14:30:00,21.79,21.88,21.79,21.84,120800.0,17.5356,17.6081,17.5356,17.5759,120800.0
2008-02-11 15:00:00,21.84,21.91,21.78,21.9,165800.0,17.5759,17.6322,17.5276,17.6242,165800.0
2008-02-11 15:30:00,21.88,21.93,21.85,21.91,246600.0,17.6081,17.6483,17.5839,17.6322,246600.0
2008-02-12 09:30:00,22.03,22.06,21.75,22.04,276400.0,17.7288,17.7529,17.5035,17.7368,276400.0
2008-02-12 10:00:00,22.04,22.24,22.04,22.15,143200.0,17.7368,17.8978,17.7368,17.8254,143200.0
2008-02-12 10:30:00,22.14,22.16,22.0,22.05,159800.0,17.8173,17.8334,17.7046,17.7449,159800.0
2008-02-12 11:00:00,22.05,22.12,22.0,22.08,249800.0,17.7449,17.8012,17.7046,17.769,249800.0
2008-02-12 11:30:00,22.06,22.17,22.05,22.14,269600.0,17.7529,17.8415,17.7449,17.8173,269600.0
2008-02-12 12:00:00,22.14,22.15,22.04,22.04,261000.0,17.8173,17.8254,17.7368,17.7368,261000.0
2008-02-12 12:30:00,22.05,22.09,21.96,22.09,307200.0,17.7449,17.7771,17.6725,17.7771,307200.0
2008-02-12 13:00:00,22.08,22.12,22.06,22.1,123000.0,17.769,17.8012,17.7529,17.7851,123000.0
2008-02-12 13:30:00,22.1,22.11,22.05,22.07,134800.0,17.7851,17.7932,17.7449,17.761,134800.0
2008-02-12 14:00:00,22.07,22.08,21.97,22.0,214800.0,17.761,17.769,17.6805,17.7046,214800.0
2008-02-12 14:30:00,22.0,22.05,21.97,22.04,399200.0,17.7046,17.7449,17.6805,17.7368,399200.0
2008-02-12 15:00:00,22.04,22.05,21.81,21.88,548800.0,17.7368,17.7449,17.5517,17.6081,548800.0
2008-02-12 15:30:00,21.89,21.99,21.78,21.93,655600.0,17.6161,17.6966,17.5276,17.6483,655600.0
2008-02-13 09:30:00,22.16,22.3,22.03,22.13,229400.0,17.8334,17.9461,17.7288,17.8093,229400.0
2008-02-13 10:00:00,22.15,22.22,22.03,22.04,285400.0,17.8254,17.8817,17.7288,17.7368,285400.0
2008-02-13 10:30:00,22.05,22.07,21.88,21.88,258600.0,17.7449,17.761,17.6081,17.6081,258600.0
2008-02-13 11:00:00,21.88,22.02,21.88,22.0,150200.0,17.6081,17.7207,17.6081,17.7046,150200.0
2008-02-13 11:30:00,22.0,22.0,21.93,21.97,74600.0,17.7046,17.7046,17.6483,17.6805,74600.0
2008-02-13 12:00:00,21.98,22.02,21.93,21.93,81000.0,17.6886,17.7207,17.6483,17.6483,81000.0
2008-02-13 12:30:00,21.94,21.96,21.89,21.91,93800.0,17.6564,17.6725,17.6161,17.6322,93800.0
2008-02-13 13:00:00,21.92,22.02,21.91,22.02,94200.0,17.6403,17.7207,17.6322,17.7207,94200.0
2008-02-13 13:30:00,22.02,22.03,21.97,21.99,87400.0,17.7207,17.7288,17.6805,17.6966,87400.0
2008-02-13 14:00:00,21.98,22.02,21.96,21.99,162800.0,17.6886,17.7207,17.6725,17.6966,162800.0
2008-02-13 14:30:00,21.98,22.03,21.95,21.99,119600.0,17.6886,17.7288,17.6644,17.6966,119600.0
2008-02-13 15:00:00,22.0,22.02,21.96,21.98,178800.0,17.7046,17.7207,17.6725,17.6886,178800.0
2008-02-13 15:30:00,21.98,22.0,21.92,21.93,361200.0,17.6886,17.7046,17.6403,17.6483,361200.0
2008-02-14 09:30:00,22.0,22.02,21.88,21.93,329000.0,17.7046,17.7207,17.6081,17.6483,329000.0
2008-02-14 10:00:00,21.92,21.98,21.78,21.93,199600.0,17.6403,17.6886,17.5276,17.6483,199600.0
2008-02-14 10:30:00,21.93,21.95,21.83,21.84,214600.0,17.6483,17.6644,17.5678,17.5759,214600.0
2008-02-14 11:00:00,21.84,21.93,21.82,21.93,291200.0,17.5759,17.6483,17.5598,17.6483,291200.0
2008-02-14 11:30:00,21.93,21.95,21.88,21.92,211200.0,17.6483,17.6644,17.6081,17.6403,211200.0
2008-02-14 12:00:00,21.92,21.95,21.89,21.93,228200.0,17.6403,17.6644,17.6161,17.6483,228200.0
2008-02-14 12:30:00,21.93,21.95,21.86,21.88,173800.0,17.6483,17.6644,17.592,17.6081,173800.0
2008-02-14 13:00:00,21.88,21.9,21.83,21.86,162600.0,17.6081,17.6242,17.5678,17.592,162600.0
2008-02-14 13:30:00,21.86,21.93,21.84,21.88,134000.0,17.592,17.6483,17.5759,17.6081,134000.0
2008-02-14 14:00:00,21.88,21.91,21.82,21.82,162000.0,17.6081,17.6322,17.5598,17.5598,162000.0
2008-02-14 14:30:00,21.82,21.89,21.75,21.79,478200.0,17.5598,17.6161,17.5035,17.5356,478200.0
2008-02-14 15:00:00,21.78,21.95,21.76,21.86,230000.0,17.5276,17.6644,17.5115,17.592,230000.0
2008-02-14 15:30:00,21.85,21.88,21.74,21.81,602000.0,17.5839,17.6081,17.4954,17.5517,602000.0
2008-02-15 09:30:00,21.64,21.84,21.56,21.72,299800.0,17.4149,17.5759,17.3506,17.4793,299800.0
2008-02-15 10:00:00,21.72,21.83,21.71,21.75,150600.0,17.4793,17.5678,17.4713,17.5035,150600.0
2008-02-15 10:30:00,21.75,21.82,21.72,21.72,171200.0,17.5035,17.5598,17.4793,17.4793,171200.0
2008-02-15 11:00:00,21.72,21.77,21.71,21.76,121800.0,17.4793,17.5196,17.4713,17.5115,121800.0
2008-02-15 11:30:00,21.76,21.76,21.69,21.71,153800.0,17.5115,17.5115,17.4552,17.4713,153800.0
2008-02-15 12:00:00,21.71,21.77,21.7,21.73,196000.0,17.4713,17.5196,17.4632,17.4874,196000.0
2008-02-15 12:30:00,21.73,21.75,21.64,21.7,185800.0,17.4874,17.5035,17.4149,17.4632,185800.0
2008-02-15 13:00:00,21.7,21.72,21.61,21.63,144600.0,17.4632,17.4793,17.3908,17.4069,144600.0
2008-02-15 13:30:00,21.63,21.68,21.61,21.67,119800.0,17.4069,17.4471,17.3908,17.4391,119800.0
2008-02-15 14:00:00,21.67,21.68,21.64,21.68,128600.0,17.4391,17.4471,17.4149,17.4471,128600.0
2008-02-15 14:30:00,21.68,21.74,21.67,21.69,177600.0,17.4471,17.4954,17.4391,17.4552,177600.0
2008-02-15 15:00:00,21.69,21.75,21.68,21.72,160200.0,17.4552,17.5035,17.4471,17.4793,160200.0
2008-02-15 15:30:00,21.7,21.75,21.7,21.72,294000.0,17.4632,17.5035,17.4632,17.4793,294000.0
2008-02-19 09:30:00,22.0,22.0,21.43,21.47,258200.0,17.7046,17.7046,17.2459,17.2781,258200.0
2008-02-19 10:00:00,21.47,21.61,21.45,21.56,228000.0,17.2781,17.3908,17.262,17.3506,228000.0
2008-02-19 10:30:00,21.54,21.55,21.43,21.51,201600.0,17.3345,17.3425,17.2459,17.3103,201600.0
2008-02-19 11:00:00,21.51,21.52,21.3,21.3,177400.0,17.3103,17.3184,17.1413,17.1413,177400.0
2008-02-19 11:30:00,21.31,21.32,21.27,21.3,222400.0,17.1494,17.1574,17.1172,17.1413,222400.0
2008-02-19 12:00:00,21.3,21.36,21.27,21.33,179600.0,17.1413,17.1896,17.1172,17.1655,179600.0
2008-02-19 12:30:00,21.33,21.35,21.3,21.32,107600.0,17.1655,17.1816,17.1413,17.1574,107600.0
2008-02-19 13:00:00,21.32,21.42,21.32,21.37,112600.0,17.1574,17.2379,17.1574,17.1977,112600.0
2008-02-19 13:30:00,21.37,21.39,21.32,21.35,164200.0,17.1977,17.2137,17.1574,17.1816,164200.0
2008-02-19 14:00:00,21.36,21.43,21.34,21.39,167400.0,17.1896,17.2459,17.1735,17.2137,167400.0
2008-02-19 14:30:00,21.39,21.41,21.23,21.25,319000.0,17.2137,17.2298,17.085,17.1011,319000.0
2008-02-19 15:00:00,21.25,21.31,21.18,21.28,352200.0,17.1011,17.1494,17.0447,17.1252,352200.0
2008-02-19 15:30:00,21.28,21.35,21.22,21.28,479200.0,17.1252,17.1816,17.0769,17.1252,479200.0
2008-02-20 09:30:00,21.11,21.14,20.97,21.11,269000.0,16.9884,17.0126,16.8757,16.9884,269000.0
2008-02-20 10:00:00,21.13,21.14,20.97,21.0,267600.0,17.0045,17.0126,16.8757,16.8999,267600.0
2008-02-20 10:30:00,21.0,21.18,20.98,21.16,326400.0,16.8999,17.0447,16.8838,17.0287,326400.0
2008-02-20 11:00:00,21.15,21.2,21.07,21.08,344200.0,17.0206,17.0608,16.9562,16.9643,344200.0
2008-02-20 11:30:00,21.07,21.1,21.0,21.03,160000.0,16.9562,16.9804,16.8999,16.924,160000.0
2008-02-20 12:00:00,21.04,21.12,20.97,21.05,246200.0,16.9321,16.9965,16.8757,16.9401,246200.0
2008-02-20 12:30:00,21.06,21.1,20.98,20.98,196000.0,16.9482,16.9804,16.8838,16.8838,196000.0
2008-02-20 13:00:00,20.98,21.08,20.92,20.95,185200.0,16.8838,16.9643,16.8355,16.8597,185200.0
2008-02-20 13:30:00,20.95,21.04,20.92,21.0,181200.0,16.8597,16.9321,16.8355,16.8999,181200.0
2008-02-20 14:00:00,21.0,21.07,20.89,20.93,309400.0,16.8999,16.9562,16.8114,16.8436,309400.0
2008-02-20 14:30:00,20.93,21.09,20.9,21.05,253400.0,16.8436,16.9723,16.8194,16.9401,253400.0
2008-02-20 15:00:00,21.06,21.09,20.97,20.98,303000.0,16.9482,16.9723,16.8757,16.8838,303000.0
2008-02-20 15:30:00,20.98,21.05,20.96,21.05,507000.0,16.8838,16.9401,16.8677,16.9401,507000.0
2008-02-21 09:30:00,21.08,21.22,21.05,21.21,148400.0,16.9643,17.0769,16.9401,17.0689,148400.0
2008-02-21 10:00:00,21.21,21.31,21.12,21.23,216600.0,17.0689,17.1494,16.9965,17.085,216600.0
2008-02-21 10:30:00,21.25,21.26,20.9,20.99,406000.0,17.1011,17.1091,16.8194,16.8918,406000.0
2008-02-21 11:00:00,21.0,21.09,21.0,21.09,126000.0,16.8999,16.9723,16.8999,16.9723,126000.0
2008-02-21 11:30:00,21.08,21.18,21.07,21.14,196600.0,16.9643,17.0447,16.9562,17.0126,196600.0
2008-02-21 12:00:00,21.13,21.17,21.07,21.09,103000.0,17.0045,17.0367,16.9562,16.9723,103000.0
2008-02-21 12:30:00,21.09,21.15,21.08,21.1,118600.0,16.9723,17.0206,16.9643,16.9804,118600.0
2008-02-21 13:00:00,21.11,21.11,21.0,21.03,105400.0,16.9884,16.9884,16.8999,16.924,105400.0
2008-02-21 13:30:00,21.03,21.04,20.96,20.97,103200.0,16.924,16.9321,16.8677,16.8757,103200.0
2008-02-21 14:00:00,20.96,21.03,20.96,21.03,122800.0,16.8677,16.924,16.8677,16.924,122800.0
2008-02-21 14:30:00,21.02,21.06,21.0,21.02,154400.0,16.916,16.9482,16.8999,16.916,154400.0
2008-02-21 15:00:00,21.02,21.05,20.95,21.0,181800.0,16.916,16.9401,16.8597,16.8999,181800.0
2008-02-21 15:30:00,21.0,21.05,20.93,20.98,369800.0,16.8999,16.9401,16.8436,16.8838,369800.0
2008-02-22 09:30:00,20.97,21.08,20.92,20.99,135800.0,16.8757,16.9643,16.8355,16.8918,135800.0
2008-02-22 10:00:00,21.01,21.03,20.97,21.02,139400.0,16.9079,16.924,16.8757,16.916,139400.0
2008-02-22 10:30:00,21.03,21.08,21.0,21.05,114200.0,16.924,16.9643,16.8999,16.9401,114200.0
2008-02-22 11:00:00,21.06,21.08,20.96,20.99,132800.0,16.9482,16.9643,16.8677,16.8918,132800.0
2008-02-22 11:30:00,20.99,21.0,20.87,20.95,120600.0,16.8918,16.8999,16.7953,16.8597,120600.0
2008-02-22 12:00:00,20.94,20.95,20.84,20.84,102800.0,16.8516,16.8597,16.7711,16.7711,102800.0
2008-02-22 12:30:00,20.84,20.86,20.8,20.84,118600.0,16.7711,16.7872,16.7389,16.7711,118600.0
2008-02-22 13:00:00,20.84,20.84,20.78,20.79,144800.0,16.7711,16.7711,16.7228,16.7309,144800.0
2008-02-22 13:30:00,20.78,20.84,20.75,20.81,107800.0,16.7228,16.7711,16.6987,16.747,107800.0
2008-02-22 14:00:00,20.81,20.83,20.79,20.81,108400.0,16.747,16.7631,16.7309,16.747,108400.0
2008-02-22 14:30:00,20.81,20.93,20.79,20.89,151800.0,16.747,16.8436,16.7309,16.8114,151800.0
2008-02-22 15:00:00,20.89,20.9,20.8,20.88,143600.0,16.8114,16.8194,16.7389,16.8033,143600.0
2008-02-22 15:30:00,20.88,21.22,20.88,21.22,386400.0,16.8033,17.0769,16.8033,17.0769,386400.0
2008-02-25 09:30:00,21.25,21.56,21.25,21.55,214600.0,17.1011,17.3506,17.1011,17.3425,214600.0
2008-02-25 10:00:00,21.53,21.68,21.53,21.57,210800.0,17.3264,17.4471,17.3264,17.3586,210800.0
2008-02-25 10:30:00,21.57,21.58,21.5,21.53,143800.0,17.3586,17.3667,17.3023,17.3264,143800.0
2008-02-25 11:00:00,21.51,21.55,21.46,21.46,202200.0,17.3103,17.3425,17.2701,17.2701,202200.0
2008-02-25 11:30:00,21.46,21.47,21.29,21.32,185800.0,17.2701,17.2781,17.1333,17.1574,185800.0
2008-02-25 12:00:00,21.32,21.34,21.22,21.25,190200.0,17.1574,17.1735,17.0769,17.1011,190200.0
2008-02-25 12:30:00,21.24,21.36,21.21,21.34,122000.0,17.093,17.1896,17.0689,17.1735,122000.0
2008-02-25 13:00:00,21.34,21.49,21.34,21.45,174200.0,17.1735,17.2942,17.1735,17.262,174200.0
2008-02-25 13:30:00,21.45,21.48,21.41,21.45,197600.0,17.262,17.2862,17.2298,17.262,197600.0
2008-02-25 14:00:00,21.45,21.55,21.43,21.54,277800.0,17.262,17.3425,17.2459,17.3345,277800.0
2008-02-25 14:30:00,21.54,21.58,21.43,21.45,282000.0,17.3345,17.3667,17.2459,17.262,282000.0
2008-02-25 15:00:00,21.46,21.53,21.42,21.5,287200.0,17.2701,17.3264,17.2379,17.3023,287200.0
2008-02-25 15:30:00,21.5,21.58,21.45,21.54,424400.0,17.3023,17.3667,17.262,17.3345,424400.0
2008-02-26 09:30:00,21.43,21.63,21.41,21.6,85600.0,17.2459,17.4069,17.2298,17.3827,85600.0
2008-02-26 10:00:00,21.59,21.67,21.55,21.64,69600.0,17.3747,17.4391,17.3425,17.4149,69600.0
2008-02-26 10:30:00,21.63,21.64,21.57,21.57,100600.0,17.4069,17.4149,17.3586,17.3586,100600.0
2008-02-26 11:00:00,21.58,21.63,21.56,21.63,88200.0,17.3667,17.4069,17.3506,17.4069,88200.0
2008-02-26 11:30:00,21.61,21.67,21.59,21.67,61000.0,17.3908,17.4391,17.3747,17.4391,61000.0
2008-02-26 12:00:00,21.67,21.78,21.65,21.75,78200.0,17.4391,17.5276,17.423,17.5035,78200.0
2008-02-26 12:30:00,21.75,21.78,21.7,21.78,50600.0,17.5035,17.5276,17.4632,17.5276,50600.0
2008-02-26 13:00:00,21.77,21.86,21.72,21.73,443200.0,17.5196,17.592,17.4793,17.4874,443200.0
2008-02-26 13:30:00,21.73,21.8,21.72,21.76,88200.0,17.4874,17.5437,17.4793,17.5115,88200.0
2008-02-26 14:00:00,21.75,21.8,21.73,21.78,142200.0,17.5035,17.5437,17.4874,17.5276,142200.0
2008-02-26 14:30:00,21.78,21.82,21.74,21.8,160800.0,17.5276,17.5598,17.4954,17.5437,160800.0
2008-02-26 15:00:00,21.8,21.82,21.73,21.81,109000.0,17.5437,17.5598,17.4874,17.5517,109000.0
2008-02-26 15:30:00,21.81,21.82,21.71,21.79,254800.0,17.5517,17.5598,17.4713,17.5356,254800.0
2008-02-27 09:30:00,21.68,22.02,21.59,21.81,427400.0,17.4471,17.7207,17.3747,17.5517,427400.0
2008-02-27 10:00:00,21.81,21.9,21.74,21.85,500400.0,17.5517,17.6242,17.4954,17.5839,500400.0
2008-02-27 10:30:00,21.85,21.99,21.84,21.91,281200.0,17.5839,17.6966,17.5759,17.6322,281200.0
2008-02-27 11:00:00,21.91,22.07,21.91,22.0,211800.0,17.6322,17.761,17.6322,17.7046,211800.0
2008-02-27 11:30:00,22.01,22.03,21.85,21.88,273800.0,17.7127,17.7288,17.5839,17.6081,273800.0
2008-02-27 12:00:00,21.88,21.89,21.83,21.84,68400.0,17.6081,17.6161,17.5678,17.5759,68400.0
2008-02-27 12:30:00,21.85,21.9,21.83,21.84,83600.0,17.5839,17.6242,17.5678,17.5759,83600.0
2008-02-27 13:00:00,21.83,21.85,21.8,21.82,284400.0,17.5678,17.5839,17.5437,17.5598,284400.0
2008-02-27 13:30:00,21.82,21.83,21.75,21.79,170000.0,17.5598,17.5678,17.5035,17.5356,170000.0
2008-02-27 14:00:00,21.79,21.8,21.67,21.68,346800.0,17.5356,17.5437,17.4391,17.4471,346800.0
2008-02-27 14:30:00,21.67,21.72,21.63,21.7,423800.0,17.4391,17.4793,17.4069,17.4632,423800.0
2008-02-27 15:00:00,21.7,21.71,21.59,21.59,455400.0,17.4632,17.4713,17.3747,17.3747,455400.0
2008-02-27 15:30:00,21.59,21.62,21.53,21.6,992600.0,17.3747,17.3988,17.3264,17.3827,992600.0
2008-02-28 09:30:00,21.38,21.6,21.38,21.59,135800.0,17.2057,17.3827,17.2057,17.3747,135800.0
2008-02-28 10:00:00,21.6,21.6,21.53,21.56,114800.0,17.3827,17.3827,17.3264,17.3506,114800.0
2008-02-28 10:30:00,21.55,21.63,21.54,21.61,129600.0,17.3425,17.4069,17.3345,17.3908,129600.0
2008-02-28 11:00:00,21.6,21.62,21.43,21.44,105200.0,17.3827,17.3988,17.2459,17.254,105200.0
2008-02-28 11:30:00,21.44,21.44,21.38,21.41,79400.0,17.254,17.254,17.2057,17.2298,79400.0
2008-02-28 12:00:00,21.41,21.51,21.4,21.43,134200.0,17.2298,17.3103,17.2218,17.2459,134200.0
2008-02-28 12:30:00,21.43,21.45,21.39,21.43,74600.0,17.2459,17.262,17.2137,17.2459,74600.0
2008-02-28 13:00:00,21.42,21.48,21.4,21.42,86800.0,17.2379,17.2862,17.2218,17.2379,86800.0
2008-02-28 13:30:00,21.42,21.45,21.4,21.45,71600.0,17.2379,17.262,17.2218,17.262,71600.0
2008-02-28 14:00:00,21.43,21.48,21.41,21.44,61800.0,17.2459,17.2862,17.2298,17.254,61800.0
2008-02-28 14:30:00,21.45,21.5,21.41,21.49,68400.0,17.262,17.3023,17.2298,17.2942,68400.0
2008-02-28 15:00:00,21.48,21.5,21.39,21.4,128200.0,17.2862,17.3023,17.2137,17.2218,128200.0
2008-02-28 15:30:00,21.4,21.48,21.34,21.39,283400.0,17.2218,17.2862,17.1735,17.2137,283400.0
2008-02-29 09:30:00,21.23,21.24,21.02,21.08,143800.0,17.085,17.093,16.916,16.9643,143800.0
2008-02-29 10:00:00,21.08,21.16,21.06,21.11,235400.0,16.9643,17.0287,16.9482,16.9884,235400.0
2008-02-29 10:30:00,21.11,21.13,21.06,21.12,115200.0,16.9884,17.0045,16.9482,16.9965,115200.0
2008-02-29 11:00:00,21.13,21.18,21.11,21.17,130400.0,17.0045,17.0447,16.9884,17.0367,130400.0
2008-02-29 11:30:00,21.17,21.23,21.16,21.2,93000.0,17.0367,17.085,17.0287,17.0608,93000.0
2008-02-29 12:00:00,21.2,21.35,21.2,21.35,153600.0,17.0608,17.1816,17.0608,17.1816,153600.0
2008-02-29 12:30:00,21.35,21.35,21.29,21.35,153400.0,17.1816,17.1816,17.1333,17.1816,153400.0
2008-02-29 13:00:00,21.35,21.36,21.32,21.33,131200.0,17.1816,17.1896,17.1574,17.1655,131200.0
2008-02-29 13:30:00,21.33,21.33,21.25,21.27,220600.0,17.1655,17.1655,17.1011,17.1172,220600.0
2008-02-29 14:00:00,21.27,21.29,21.25,21.28,209000.0,17.1172,17.1333,17.1011,17.1252,209000.0
2008-02-29 14:30:00,21.28,21.32,21.25,21.31,270200.0,17.1252,17.1574,17.1011,17.1494,270200.0
2008-02-29 15:00:00,21.31,21.4,21.28,21.39,356200.0,17.1494,17.2218,17.1252,17.2137,356200.0
2008-02-29 15:30:00,21.39,21.39,21.24,21.28,788000.0,17.2137,17.2137,17.093,17.1252,788000.0
2008-03-03 09:30:00,21.22,21.38,21.21,21.36,189000.0,17.0769,17.2057,17.0689,17.1896,189000.0
2008-03-03 10:00:00,21.36,21.5,21.36,21.46,210400.0,17.1896,17.3023,17.1896,17.2701,210400.0
2008-03-03 10:30:00,21.46,21.53,21.43,21.44,395200.0,17.2701,17.3264,17.2459,17.254,395200.0
2008-03-03 11:00:00,21.43,21.55,21.43,21.55,463600.0,17.2459,17.3425,17.2459,17.3425,463600.0
2008-03-03 11:30:00,21.55,21.62,21.5,21.59,167800.0,17.3425,17.3988,17.3023,17.3747,167800.0
2008-03-03 12:00:00,21.58,21.64,21.56,21.62,124800.0,17.3667,17.4149,17.3506,17.3988,124800.0
2008-03-03 12:30:00,21.62,21.63,21.54,21.57,138800.0,17.3988,17.4069,17.3345,17.3586,138800.0
2008-03-03 13:00:00,21.56,21.64,21.56,21.6,97200.0,17.3506,17.4149,17.3506,17.3827,97200.0
2008-03-03 13:30:00,21.6,21.65,21.52,21.53,195600.0,17.3827,17.423,17.3184,17.3264,195600.0
2008-03-03 14:00:00,21.52,21.65,21.5,21.61,207400.0,17.3184,17.423,17.3023,17.3908,207400.0
2008-03-03 14:30:00,21.61,21.68,21.58,21.63,290200.0,17.3908,17.4471,17.3667,17.4069,290200.0
2008-03-03 15:00:00,21.63,21.71,21.62,21.67,296000.0,17.4069,17.4713,17.3988,17.4391,296000.0
2008-03-03 15:30:00,21.67,21.72,21.65,21.7,335800.0,17.4391,17.4793,17.423,17.4632,335800.0
2008-03-04 09:30:00,21.5,21.65,21.48,21.65,228600.0,17.3023,17.423,17.2862,17.423,228600.0
2008-03-04 10:00:00,21.66,21.72,21.58,21.61,275200.0,17.431,17.4793,17.3667,17.3908,275200.0
2008-03-04 10:30:00,21.61,21.64,21.58,21.6,333800.0,17.3908,17.4149,17.3667,17.3827,333800.0
2008-03-04 11:00:00,21.6,21.67,21.58,21.66,146200.0,17.3827,17.4391,17.3667,17.431,146200.0
2008-03-04 11:30:00,21.66,21.66,21.6,21.61,166000.0,17.431,17.431,17.3827,17.3908,166000.0
2008-03-04 12:00:00,21.61,21.67,21.61,21.65,162800.0,17.3908,17.4391,17.3908,17.423,162800.0
2008-03-04 12:30:00,21.64,21.66,21.52,21.52,235400.0,17.4149,17.431,17.3184,17.3184,235400.0
2008-03-04 13:00:00,21.52,21.6,21.5,21.6,252600.0,17.3184,17.3827,17.3023,17.3827,252600.0
2008-03-04 13:30:00,21.6,21.6,21.51,21.56,188800.0,17.3827,17.3827,17.3103,17.3506,188800.0
2008-03-04 14:00:00,21.56,21.57,21.49,21.49,434800.0,17.3506,17.3586,17.2942,17.2942,434800.0
2008-03-04 14:30:00,21.49,21.56,21.46,21.5,678600.0,17.2942,17.3506,17.2701,17.3023,678600.0
2008-03-04 15:00:00,21.5,21.6,21.48,21.54,527000.0,17.3023,17.3827,17.2862,17.3345,527000.0
2008-03-04 15:30:00,21.55,21.68,21.53,21.61,633800.0,17.3425,17.4471,17.3264,17.3908,633800.0
2008-03-05 09:30:00,21.48,22.0,21.48,22.0,338600.0,17.2862,17.7046,17.2862,17.7046,338600.0
2008-03-05 10:00:00,22.0,22.11,21.98,21.99,319600.0,17.7046,17.7932,17.6886,17.6966,319600.0
2008-03-05 10:30:00,21.99,22.09,21.92,22.01,352000.0,17.6966,17.7771,17.6403,17.7127,352000.0
2008-03-05 11:00:00,22.01,22.06,22.0,22.05,97600.0,17.7127,17.7529,17.7046,17.7449,97600.0
2008-03-05 11:30:00,22.05,22.06,21.93,21.95,244800.0,17.7449,17.7529,17.6483,17.6644,244800.0
2008-03-05 12:00:00,21.96,22.02,21.91,22.0,258200.0,17.6725,17.7207,17.6322,17.7046,258200.0
2008-03-05 12:30:00,21.99,22.02,21.88,21.95,264400.0,17.6966,17.7207,17.6081,17.6644,264400.0
2008-03-05 13:00:00,21.95,21.98,21.81,21.86,186800.0,17.6644,17.6886,17.5517,17.592,186800.0
2008-03-05 13:30:00,21.86,21.9,21.83,21.89,171400.0,17.592,17.6242,17.5678,17.6161,171400.0
2008-03-05 14:00:00,21.88,21.91,21.85,21.89,251200.0,17.6081,17.6322,17.5839,17.6161,251200.0
2008-03-05 14:30:00,21.89,21.99,21.88,21.95,131400.0,17.6161,17.6966,17.6081,17.6644,131400.0
2008-03-05 15:00:00,21.97,22.0,21.93,21.98,221000.0,17.6805,17.7046,17.6483,17.6886,221000.0
2008-03-05 15:30:00,21.98,22.02,21.94,22.0,581000.0,17.6886,17.7207,17.6564,17.7046,581000.0
2008-03-06 09:30:00,21.9,21.91,21.76,21.83,106200.0,17.6242,17.6322,17.5115,17.5678,106200.0
2008-03-06 10:00:00,21.81,21.84,21.75,21.78,187200.0,17.5517,17.5759,17.5035,17.5276,187200.0
2008-03-06 10:30:00,21.77,21.88,21.75,21.83,357200.0,17.5196,17.6081,17.5035,17.5678,357200.0
2008-03-06 11:00:00,21.83,21.89,21.83,21.86,360800.0,17.5678,17.6161,17.5678,17.592,360800.0
2008-03-06 11:30:00,21.86,21.93,21.81,21.88,161800.0,17.592,17.6483,17.5517,17.6081,161800.0
2008-03-06 12:00:00,21.88,21.92,21.81,21.88,422800.0,17.6081,17.6403,17.5517,17.6081,422800.0
2008-03-06 12:30:00,21.88,21.93,21.88,21.88,214600.0,17.6081,17.6483,17.6081,17.6081,214600.0
2008-03-06 13:00:00,21.88,21.92,21.86,21.87,277800.0,17.6081,17.6403,17.592,17.6,277800.0
2008-03-06 13:30:00,21.87,21.89,21.85,21.88,910200.0,17.6,17.6161,17.5839,17.6081,910200.0
2008-03-06 14:00:00,21.88,21.9,21.86,21.88,389800.0,17.6081,17.6242,17.592,17.6081,389800.0
2008-03-06 14:30:00,21.88,21.9,21.84,21.84,418000.0,17.6081,17.6242,17.5759,17.5759,418000.0
2008-03-06 15:00:00,21.84,21.85,21.79,21.82,473600.0,17.5759,17.5839,17.5356,17.5598,473600.0
2008-03-06 15:30:00,21.82,21.85,21.78,21.81,716200.0,17.5598,17.5839,17.5276,17.5517,716200.0
2008-03-07 09:30:00,21.78,21.79,21.52,21.73,192400.0,17.5276,17.5356,17.3184,17.4874,192400.0
2008-03-07 10:00:00,21.72,21.77,21.67,21.68,186000.0,17.4793,17.5196,17.4391,17.4471,186000.0
2008-03-07 10:30:00,21.7,21.91,21.7,21.78,250800.0,17.4632,17.6322,17.4632,17.5276,250800.0
2008-03-07 11:00:00,21.79,21.86,21.75,21.78,199000.0,17.5356,17.592,17.5035,17.5276,199000.0
2008-03-07 11:30:00,21.78,21.93,21.78,21.87,164800.0,17.5276,17.6483,17.5276,17.6,164800.0
2008-03-07 12:00:00,21.88,22.0,21.86,21.9,459400.0,17.6081,17.7046,17.592,17.6242,459400.0
2008-03-07 12:30:00,21.92,21.97,21.89,21.93,148200.0,17.6403,17.6805,17.6161,17.6483,148200.0
2008-03-07 13:00:00,21.93,21.96,21.88,21.91,180000.0,17.6483,17.6725,17.6081,17.6322,180000.0
2008-03-07 13:30:00,21.92,21.92,21.85,21.86,173000.0,17.6403,17.6403,17.5839,17.592,173000.0
2008-03-07 14:00:00,21.88,21.89,21.75,21.76,215200.0,17.6081,17.6161,17.5035,17.5115,215200.0
2008-03-07 14:30:00,21.76,21.78,21.67,21.78,738600.0,17.5115,17.5276,17.4391,17.5276,738600.0
2008-03-07 15:00:00,21.78,21.92,21.74,21.81,639000.0,17.5276,17.6403,17.4954,17.5517,639000.0
2008-03-07 15:30:00,21.8,21.91,21.78,21.85,651400.0,17.5437,17.6322,17.5276,17.5839,651400.0
2008-03-10 09:30:00,21.93,21.99,21.83,21.93,194200.0,17.6483,17.6966,17.5678,17.6483,194200.0
2008-03-10 10:00:00,21.93,22.07,21.9,22.04,182800.0,17.6483,17.761,17.6242,17.7368,182800.0
2008-03-10 10:30:00,22.03,22.08,21.96,22.0,258200.0,17.7288,17.769,17.6725,17.7046,258200.0
2008-03-10 11:00:00,22.0,22.06,22.0,22.0,147600.0,17.7046,17.7529,17.7046,17.7046,147600.0
2008-03-10 11:30:00,22.0,22.03,21.99,22.01,183200.0,17.7046,17.7288,17.6966,17.7127,183200.0
2008-03-10 12:00:00,22.01,22.08,21.99,22.02,224200.0,17.7127,17.769,17.6966,17.7207,224200.0
2008-03-10 12:30:00,22.02,22.13,22.0,22.11,159400.0,17.7207,17.8093,17.7046,17.7932,159400.0
2008-03-10 13:00:00,22.11,22.13,22.05,22.07,115600.0,17.7932,17.8093,17.7449,17.761,115600.0
2008-03-10 13:30:00,22.06,22.08,21.99,21.99,169400.0,17.7529,17.769,17.6966,17.6966,169400.0
2008-03-10 14:00:00,22.0,22.04,21.94,22.0,529400.0,17.7046,17.7368,17.6564,17.7046,529400.0
2008-03-10 14:30:00,22.0,22.06,21.99,22.0,277000.0,17.7046,17.7529,17.6966,17.7046,277000.0
2008-03-10 15:00:00,22.0,22.07,22.0,22.02,352600.0,17.7046,17.761,17.7046,17.7207,352600.0
2008-03-10 15:30:00,22.02,22.04,22.0,22.03,745600.0,17.7207,17.7368,17.7046,17.7288,745600.0
2008-03-11 09:30:00,22.25,22.28,22.05,22.18,280200.0,17.9058,17.93,17.7449,17.8495,280200.0
2008-03-11 10:00:00,22.18,22.18,22.1,22.16,309400.0,17.8495,17.8495,17.7851,17.8334,309400.0
2008-03-11 10:30:00,22.17,22.17,22.01,22.13,393800.0,17.8415,17.8415,17.7127,17.8093,393800.0
2008-03-11 11:00:00,22.14,22.14,22.05,22.13,320600.0,17.8173,17.8173,17.7449,17.8093,320600.0
2008-03-11 11:30:00,22.13,22.14,22.05,22.07,252000.0,17.8093,17.8173,17.7449,17.761,252000.0
2008-03-11 12:00:00,22.07,22.08,22.05,22.07,270000.0,17.761,17.769,17.7449,17.761,270000.0
2008-03-11 12:30:00,22.08,22.16,22.06,22.15,348600.0,17.769,17.8334,17.7529,17.8254,348600.0
2008-03-11 13:00:00,22.15,22.24,22.14,22.23,245800.0,17.8254,17.8978,17.8173,17.8897,245800.0
2008-03-11 13:30:00,22.24,22.29,22.19,22.28,197200.0,17.8978,17.938,17.8576,17.93,197200.0
2008-03-11 14:00:00,22.28,22.36,22.27,22.29,315400.0,17.93,17.9944,17.9219,17.938,315400.0
2008-03-11 14:30:00,22.28,22.36,22.25,22.32,216600.0,17.93,17.9944,17.9058,17.9622,216600.0
2008-03-11 15:00:00,22.32,22.45,22.07,22.45,276600.0,17.9622,18.0668,17.761,18.0668,276600.0
2008-03-11 15:30:00,22.45,22.5,22.34,22.45,544400.0,18.0668,18.107,17.9783,18.0668,544400.0
2008-03-12 09:30:00,22.49,22.83,22.47,22.5,385600.0,18.099,18.3726,18.0829,18.107,385600.0
2008-03-12 10:00:00,22.5,22.7,22.47,22.62,82000.0,18.107,18.268,18.0829,18.2036,82000.0
2008-03-12 10:30:00,22.63,22.68,22.59,22.61,98400.0,18.2116,18.2519,18.1795,18.1955,98400.0
2008-03-12 11:00:00,22.61,22.69,22.61,22.65,105800.0,18.1955,18.2599,18.1955,18.2277,105800.0
2008-03-12 11:30:00,22.64,22.67,22.61,22.64,161800.0,18.2197,18.2438,18.1955,18.2197,161800.0
2008-03-12 12:00:00,22.65,22.74,22.63,22.74,168400.0,18.2277,18.3002,18.2116,18.3002,168400.0
2008-03-12 12:30:00,22.74,22.75,22.66,22.74,127200.0,18.3002,18.3082,18.2358,18.3002,127200.0
2008-03-12 13:00:00,22.74,22.75,22.69,22.72,130600.0,18.3002,18.3082,18.2599,18.2841,130600.0
2008-03-12 13:30:00,22.72,22.73,22.67,22.68,100600.0,18.2841,18.2921,18.2438,18.2519,100600.0
2008-03-12 14:00:00,22.67,22.69,22.58,22.62,209200.0,18.2438,18.2599,18.1714,18.2036,209200.0
2008-03-12 14:30:00,22.62,22.63,22.57,22.62,324800.0,18.2036,18.2116,18.1634,18.2036,324800.0
2008-03-12 15:00:00,22.61,22.65,22.58,22.61,207000.0,18.1955,18.2277,18.1714,18.1955,207000.0
2008-03-12 15:30:00,22.61,22.63,22.5,22.58,411400.0,18.1955,18.2116,18.107,18.1714,411400.0
2008-03-13 09:30:00,22.39,22.55,22.34,22.53,224200.0,18.0185,18.1473,17.9783,18.1312,224200.0
2008-03-13 10:00:00,22.53,22.6,22.49,22.51,603800.0,18.1312,18.1875,18.099,18.1151,603800.0
2008-03-13 10:30:00,22.52,22.67,22.46,22.63,222600.0,18.1231,18.2438,18.0748,18.2116,222600.0
2008-03-13 11:00:00,22.63,22.71,22.53,22.55,652200.0,18.2116,18.276,18.1312,18.1473,652200.0
2008-03-13 11:30:00,22.56,22.6,22.49,22.57,420200.0,18.1553,18.1875,18.099,18.1634,420200.0
2008-03-13 12:00:00,22.58,22.63,22.56,22.59,142200.0,18.1714,18.2116,18.1553,18.1795,142200.0
2008-03-13 12:30:00,22.59,22.65,22.52,22.62,129600.0,18.1795,18.2277,18.1231,18.2036,129600.0
2008-03-13 13:00:00,22.61,22.75,22.59,22.75,159000.0,18.1955,18.3082,18.1795,18.3082,159000.0
2008-03-13 13:30:00,22.75,22.75,22.68,22.73,316800.0,18.3082,18.3082,18.2519,18.2921,316800.0
2008-03-13 14:00:00,22.73,22.75,22.68,22.75,258600.0,18.2921,18.3082,18.2519,18.3082,258600.0
2008-03-13 14:30:00,22.75,22.79,22.68,22.7,203600.0,18.3082,18.3404,18.2519,18.268,203600.0
2008-03-13 15:00:00,22.7,22.82,22.7,22.78,205800.0,18.268,18.3645,18.268,18.3324,205800.0
2008-03-13 15:30:00,22.79,22.87,22.73,22.76,253200.0,18.3404,18.4048,18.2921,18.3163,253200.0
2008-03-14 09:30:00,22.89,22.89,22.53,22.54,137400.0,18.4209,18.4209,18.1312,18.1392,137400.0
2008-03-14 10:00:00,22.52,22.66,22.4,22.65,283600.0,18.1231,18.2358,18.0266,18.2277,283600.0
2008-03-14 10:30:00,22.62,22.68,22.43,22.5,352400.0,18.2036,18.2519,18.0507,18.107,352400.0
2008-03-14 11:00:00,22.5,22.5,22.43,22.5,111600.0,18.107,18.107,18.0507,18.107,111600.0
2008-03-14 11:30:00,22.5,22.54,22.42,22.45,449400.0,18.107,18.1392,18.0426,18.0668,449400.0
2008-03-14 12:00:00,22.45,22.52,22.43,22.47,136800.0,18.0668,18.1231,18.0507,18.0829,136800.0
2008-03-14 12:30:00,22.47,22.48,22.41,22.45,353000.0,18.0829,18.0909,18.0346,18.0668,353000.0
2008-03-14 13:00:00,22.45,22.45,22.25,22.29,360600.0,18.0668,18.0668,17.9058,17.938,360600.0
2008-03-14 13:30:00,22.29,22.31,22.23,22.23,279800.0,17.938,17.9541,17.8897,17.8897,279800.0
2008-03-14 14:00:00,22.23,22.24,22.02,22.05,385000.0,17.8897,17.8978,17.7207,17.7449,385000.0
2008-03-14 14:30:00,22.05,22.18,22.0,22.09,401000.0,17.7449,17.8495,17.7046,17.7771,401000.0
2008-03-14 15:00:00,22.09,22.25,22.05,22.17,393200.0,17.7771,17.9058,17.7449,17.8415,393200.0
2008-03-14 15:30:00,22.17,22.25,22.0,22.15,580400.0,17.8415,17.9058,17.7046,17.8254,580400.0
2008-03-17 09:30:00,21.68,22.13,21.56,21.66,892200.0,17.4471,17.8093,17.3506,17.431,892200.0
2008-03-17 10:00:00,21.67,22.07,21.64,21.99,544800.0,17.4391,17.761,17.4149,17.6966,544800.0
2008-03-17 10:30:00,22.0,22.08,21.84,21.99,559200.0,17.7046,17.769,17.5759,17.6966,559200.0
2008-03-17 11:00:00,22.0,22.12,21.96,22.09,194200.0,17.7046,17.8012,17.6725,17.7771,194200.0
2008-03-17 11:30:00,22.1,22.22,22.09,22.18,186000.0,17.7851,17.8817,17.7771,17.8495,186000.0
2008-03-17 12:00:00,22.17,22.23,22.11,22.13,188400.0,17.8415,17.8897,17.7932,17.8093,188400.0
2008-03-17 12:30:00,22.14,22.24,22.04,22.21,193800.0,17.8173,17.8978,17.7368,17.8736,193800.0
2008-03-17 13:00:00,22.22,22.24,22.07,22.11,138400.0,17.8817,17.8978,17.761,17.7932,138400.0
2008-03-17 13:30:00,22.11,22.22,22.05,22.21,127400.0,17.7932,17.8817,17.7449,17.8736,127400.0
2008-03-17 14:00:00,22.21,22.27,22.16,22.17,115400.0,17.8736,17.9219,17.8334,17.8415,115400.0
2008-03-17 14:30:00,22.18,22.19,22.12,22.13,183800.0,17.8495,17.8576,17.8012,17.8093,183800.0
2008-03-17 15:00:00,22.13,22.25,22.08,22.21,217400.0,17.8093,17.9058,17.769,17.8736,217400.0
2008-03-17 15:30:00,22.2,22.34,22.16,22.16,266200.0,17.8656,17.9783,17.8334,17.8334,266200.0
2008-03-18 09:30:00,22.47,22.57,22.3,22.5,117000.0,18.0829,18.1634,17.9461,18.107,117000.0
2008-03-18 10:00:00,22.5,22.53,22.45,22.48,87600.0,18.107,18.1312,18.0668,18.0909,87600.0
2008-03-18 10:30:00,22.47,22.52,22.43,22.51,106800.0,18.0829,18.1231,18.0507,18.1151,106800.0
2008-03-18 11:00:00,22.52,22.52,22.5,22.5,52600.0,18.1231,18.1231,18.107,18.107,52600.0
2008-03-18 11:30:00,22.5,22.52,22.43,22.44,108600.0,18.107,18.1231,18.0507,18.0587,108600.0
2008-03-18 12:00:00,22.44,22.48,22.42,22.47,98600.0,18.0587,18.0909,18.0426,18.0829,98600.0
2008-03-18 12:30:00,22.47,22.48,22.42,22.43,229400.0,18.0829,18.0909,18.0426,18.0507,229400.0
2008-03-18 13:00:00,22.44,22.47,22.42,22.45,106600.0,18.0587,18.0829,18.0426,18.0668,106600.0
2008-03-18 13:30:00,22.45,22.48,22.43,22.43,155000.0,18.0668,18.0909,18.0507,18.0507,155000.0
2008-03-18 14:00:00,22.43,22.47,22.27,22.36,334800.0,18.0507,18.0829,17.9219,17.9944,334800.0
2008-03-18 14:30:00,22.36,22.43,22.24,22.41,426800.0,17.9944,18.0507,17.8978,18.0346,426800.0
2008-03-18 15:00:00,22.4,22.57,22.38,22.53,366200.0,18.0266,18.1634,18.0105,18.1312,366200.0
2008-03-18 15:30:00,22.53,22.68,22.52,22.66,412400.0,18.1312,18.2519,18.1231,18.2358,412400.0
2008-03-19 09:30:00,22.83,22.9,22.74,22.86,177200.0,18.3726,18.4289,18.3002,18.3967,177200.0
2008-03-19 10:00:00,22.86,22.89,22.75,22.8,144800.0,18.3967,18.4209,18.3082,18.3485,144800.0
2008-03-19 10:30:00,22.79,22.8,22.66,22.75,210400.0,18.3404,18.3485,18.2358,18.3082,210400.0
2008-03-19 11:00:00,22.75,22.9,22.73,22.85,267200.0,18.3082,18.4289,18.2921,18.3887,267200.0
2008-03-19 11:30:00,22.85,22.85,22.75,22.76,119200.0,18.3887,18.3887,18.3082,18.3163,119200.0
2008-03-19 12:00:00,22.75,22.81,22.7,22.71,112400.0,18.3082,18.3565,18.268,18.276,112400.0
2008-03-19 12:30:00,22.7,22.72,22.64,22.66,64400.0,18.268,18.2841,18.2197,18.2358,64400.0
2008-03-19 13:00:00,22.65,22.73,22.6,22.61,87600.0,18.2277,18.2921,18.1875,18.1955,87600.0
2008-03-19 13:30:00,22.62,22.65,22.49,22.53,235200.0,18.2036,18.2277,18.099,18.1312,235200.0
2008-03-19 14:00:00,22.53,22.56,22.41,22.41,357800.0,18.1312,18.1553,18.0346,18.0346,357800.0
2008-03-19 14:30:00,22.42,22.5,22.32,22.48,415000.0,18.0426,18.107,17.9622,18.0909,415000.0
2008-03-19 15:00:00,22.48,22.5,22.4,22.4,642400.0,18.0909,18.107,18.0266,18.0266,642400.0
2008-03-19 15:30:00,22.39,22.41,22.22,22.27,620000.0,18.0185,18.0346,17.8817,17.9219,620000.0
2008-03-20 09:30:00,22.28,22.31,22.08,22.18,670400.0,17.93,17.9541,17.769,17.8495,670400.0
2008-03-20 10:00:00,22.18,22.33,22.15,22.25,206400.0,17.8495,17.9702,17.8254,17.9058,206400.0
2008-03-20 10:30:00,22.25,22.29,22.16,22.22,308400.0,17.9058,17.938,17.8334,17.8817,308400.0
2008-03-20 11:00:00,22.22,22.23,22.18,22.19,215200.0,17.8817,17.8897,17.8495,17.8576,215200.0
2008-03-20 11:30:00,22.19,22.22,22.18,22.21,377800.0,17.8576,17.8817,17.8495,17.8736,377800.0
2008-03-20 12:00:00,22.21,22.22,22.19,22.22,263800.0,17.8736,17.8817,17.8576,17.8817,263800.0
2008-03-20 12:30:00,22.22,22.25,22.2,22.21,187600.0,17.8817,17.9058,17.8656,17.8736,187600.0
2008-03-20 13:00:00,22.2,22.25,22.2,22.25,170400.0,17.8656,17.9058,17.8656,17.9058,170400.0
2008-03-20 13:30:00,22.25,22.42,22.25,22.42,152600.0,17.9058,18.0426,17.9058,18.0426,152600.0
2008-03-20 14:00:00,22.42,22.46,22.4,22.43,147600.0,18.0426,18.0748,18.0266,18.0507,147600.0
2008-03-20 14:30:00,22.43,22.61,22.42,22.6,251600.0,18.0507,18.1955,18.0426,18.1875,251600.0
2008-03-20 15:00:00,22.6,22.68,22.56,22.63,399200.0,18.1875,18.2519,18.1553,18.2116,399200.0
2008-03-20 15:30:00,22.63,22.66,22.25,22.64,372000.0,18.2116,18.2358,17.9058,18.2197,372000.0
2008-03-24 09:30:00,22.8,22.8,22.66,22.67,213400.0,18.3485,18.3485,18.2358,18.2438,213400.0
2008-03-24 10:00:00,22.67,22.75,22.63,22.66,211200.0,18.2438,18.3082,18.2116,18.2358,211200.0
2008-03-24 10:30:00,22.66,22.75,22.65,22.7,256000.0,18.2358,18.3082,18.2277,18.268,256000.0
2008-03-24 11:00:00,22.7,22.71,22.65,22.71,173600.0,18.268,18.276,18.2277,18.276,173600.0
2008-03-24 11:30:00,22.7,22.75,22.69,22.71,177400.0,18.268,18.3082,18.2599,18.276,177400.0
2008-03-24 12:00:00,22.71,22.75,22.68,22.74,126400.0,18.276,18.3082,18.2519,18.3002,126400.0
2008-03-24 12:30:00,22.75,22.75,22.7,22.72,247000.0,18.3082,18.3082,18.268,18.2841,247000.0
2008-03-24 13:00:00,22.72,22.75,22.68,22.73,165600.0,18.2841,18.3082,18.2519,18.2921,165600.0
2008-03-24 13:30:00,22.73,22.73,22.63,22.69,268600.0,18.2921,18.2921,18.2116,18.2599,268600.0
2008-03-24 14:00:00,22.7,22.74,22.68,22.73,115600.0,18.268,18.3002,18.2519,18.2921,115600.0
2008-03-24 14:30:00,22.72,22.72,22.67,22.7,230800.0,18.2841,18.2841,18.2438,18.268,230800.0
2008-03-24 15:00:00,22.69,22.7,22.67,22.68,238000.0,18.2599,18.268,18.2438,18.2519,238000.0
2008-03-24 15:30:00,22.68,22.7,22.59,22.64,428000.0,18.2519,18.268,18.1795,18.2197,428000.0
2008-03-25 09:30:00,22.61,22.68,22.47,22.52,304200.0,18.1955,18.2519,18.0829,18.1231,304200.0
2008-03-25 10:00:00,22.5,22.6,22.45,22.45,198800.0,18.107,18.1875,18.0668,18.0668,198800.0
2008-03-25 10:30:00,22.45,22.5,22.45,22.48,178200.0,18.0668,18.107,18.0668,18.0909,178200.0
2008-03-25 11:00:00,22.49,22.5,22.44,22.47,163600.0,18.099,18.107,18.0587,18.0829,163600.0
2008-03-25 11:30:00,22.45,22.47,22.4,22.42,157200.0,18.0668,18.0829,18.0266,18.0426,157200.0
2008-03-25 12:00:00,22.42,22.47,22.4,22.4,116800.0,18.0426,18.0829,18.0266,18.0266,116800.0
2008-03-25 12:30:00,22.4,22.48,22.39,22.45,184200.0,18.0266,18.0909,18.0185,18.0668,184200.0
2008-03-25 13:00:00,22.46,22.46,22.41,22.42,98800.0,18.0748,18.0748,18.0346,18.0426,98800.0
2008-03-25 13:30:00,22.43,22.49,22.41,22.47,222400.0,18.0507,18.099,18.0346,18.0829,222400.0
2008-03-25 14:00:00,22.47,22.49,22.43,22.48,185400.0,18.0829,18.099,18.0507,18.0909,185400.0
2008-03-25 14:30:00,22.49,22.57,22.43,22.56,109400.0,18.099,18.1634,18.0507,18.1553,109400.0
2008-03-25 15:00:00,22.57,22.58,22.5,22.52,190200.0,18.1634,18.1714,18.107,18.1231,190200.0
2008-03-25 15:30:00,22.52,22.53,22.46,22.5,154400.0,18.1231,18.1312,18.0748,18.107,154400.0
2008-03-26 09:30:00,22.4,22.5,22.39,22.43,157400.0,18.0266,18.107,18.0185,18.0507,157400.0
2008-03-26 10:00:00,22.43,22.5,22.42,22.5,82600.0,18.0507,18.107,18.0426,18.107,82600.0
2008-03-26 10:30:00,22.51,22.51,22.33,22.38,201200.0,18.1151,18.1151,17.9702,18.0105,201200.0
2008-03-26 11:00:00,22.38,22.5,22.38,22.5,92400.0,18.0105,18.107,18.0105,18.107,92400.0
2008-03-26 11:30:00,22.5,22.55,22.48,22.53,88600.0,18.107,18.1473,18.0909,18.1312,88600.0
2008-03-26 12:00:00,22.53,22.57,22.52,22.54,68200.0,18.1312,18.1634,18.1231,18.1392,68200.0
2008-03-26 12:30:00,22.53,22.57,22.53,22.55,119400.0,18.1312,18.1634,18.1312,18.1473,119400.0
2008-03-26 13:00:00,22.55,22.56,22.5,22.51,59200.0,18.1473,18.1553,18.107,18.1151,59200.0
2008-03-26 13:30:00,22.51,22.53,22.47,22.53,284000.0,18.1151,18.1312,18.0829,18.1312,284000.0
2008-03-26 14:00:00,22.51,22.58,22.51,22.56,74600.0,18.1151,18.1714,18.1151,18.1553,74600.0
2008-03-26 14:30:00,22.56,22.63,22.55,22.63,209400.0,18.1553,18.2116,18.1473,18.2116,209400.0
2008-03-26 15:00:00,22.63,22.64,22.6,22.62,268200.0,18.2116,18.2197,18.1875,18.2036,268200.0
2008-03-26 15:30:00,22.62,22.62,22.55,22.59,255000.0,18.2036,18.2036,18.1473,18.1795,255000.0
2008-03-27 09:30:00,22.83,23.0,22.74,22.98,662000.0,18.3726,18.5094,18.3002,18.4933,662000.0
2008-03-27 10:00:00,22.96,23.07,22.86,22.86,411600.0,18.4772,18.5657,18.3967,18.3967,411600.0
2008-03-27 10:30:00,22.86,23.0,22.86,22.97,395800.0,18.3967,18.5094,18.3967,18.4853,395800.0
2008-03-27 11:00:00,22.97,23.0,22.88,22.98,372000.0,18.4853,18.5094,18.4128,18.4933,372000.0
2008-03-27 11:30:00,22.98,23.33,22.97,23.23,506000.0,18.4933,18.775,18.4853,18.6945,506000.0
2008-03-27 12:00:00,23.22,23.23,23.04,23.08,543000.0,18.6865,18.6945,18.5416,18.5738,543000.0
2008-03-27 12:30:00,23.08,23.11,23.01,23.06,137000.0,18.5738,18.5979,18.5175,18.5577,137000.0
2008-03-27 13:00:00,23.05,23.1,23.04,23.07,131600.0,18.5496,18.5899,18.5416,18.5657,131600.0
2008-03-27 13:30:00,23.07,23.07,22.99,23.02,226800.0,18.5657,18.5657,18.5014,18.5255,226800.0
2008-03-27 14:00:00,23.01,23.12,23.0,23.11,150200.0,18.5175,18.606,18.5094,18.5979,150200.0
2008-03-27 14:30:00,23.1,23.14,23.07,23.08,268400.0,18.5899,18.6221,18.5657,18.5738,268400.0
2008-03-27 15:00:00,23.07,23.09,23.0,23.0,307000.0,18.5657,18.5818,18.5094,18.5094,307000.0
2008-03-27 15:30:00,23.0,23.02,22.83,22.92,776400.0,18.5094,18.5255,18.3726,18.445,776400.0
2008-03-28 09:30:00,23.01,23.09,22.24,22.45,670400.0,18.5175,18.5818,17.8978,18.0668,670400.0
2008-03-28 10:00:00,22.44,22.79,22.44,22.63,761800.0,18.0587,18.3404,18.0587,18.2116,761800.0
2008-03-28 10:30:00,22.63,22.71,22.56,22.6,227400.0,18.2116,18.276,18.1553,18.1875,227400.0
2008-03-28 11:00:00,22.6,22.61,22.47,22.59,141400.0,18.1875,18.1955,18.0829,18.1795,141400.0
2008-03-28 11:30:00,22.59,22.61,22.58,22.6,104000.0,18.1795,18.1955,18.1714,18.1875,104000.0
2008-03-28 12:00:00,22.59,22.6,22.55,22.59,115400.0,18.1795,18.1875,18.1473,18.1795,115400.0
2008-03-28 12:30:00,22.59,22.62,22.54,22.61,125000.0,18.1795,18.2036,18.1392,18.1955,125000.0
2008-03-28 13:00:00,22.61,22.72,22.61,22.68,169400.0,18.1955,18.2841,18.1955,18.2519,169400.0
2008-03-28 13:30:00,22.68,22.7,22.64,22.67,194600.0,18.2519,18.268,18.2197,18.2438,194600.0
2008-03-28 14:00:00,22.67,22.69,22.64,22.66,299800.0,18.2438,18.2599,18.2197,18.2358,299800.0
2008-03-28 14:30:00,22.66,22.7,22.64,22.68,156400.0,18.2358,18.268,18.2197,18.2519,156400.0
2008-03-28 15:00:00,22.68,22.7,22.62,22.69,258600.0,18.2519,18.268,18.2036,18.2599,258600.0
2008-03-28 15:30:00,22.69,22.69,22.56,22.64,409800.0,18.2599,18.2599,18.1553,18.2197,409800.0
2008-03-31 09:00:00,22.84,23.11,22.77,22.77,4800.0,18.3806,18.5979,18.3243,18.3243,4800.0
2008-03-31 09:30:00,22.95,23.1,22.79,23.03,301400.0,18.4692,18.5899,18.3404,18.5335,301400.0
2008-03-31 10:00:00,23.03,23.09,22.96,22.96,232600.0,18.5335,18.5818,18.4772,18.4772,232600.0
2008-03-31 10:30:00,22.96,22.97,22.81,22.86,134200.0,18.4772,18.4853,18.3565,18.3967,134200.0
2008-03-31 11:00:00,22.86,22.88,22.8,22.8,136600.0,18.3967,18.4128,18.3485,18.3485,136600.0
2008-03-31 11:30:00,22.8,22.93,22.8,22.92,126200.0,18.3485,18.4531,18.3485,18.445,126200.0
2008-03-31 12:00:00,22.92,22.98,22.89,22.98,91400.0,18.445,18.4933,18.4209,18.4933,91400.0
2008-03-31 12:30:00,22.98,23.0,22.92,22.96,142800.0,18.4933,18.5094,18.445,18.4772,142800.0
2008-03-31 13:00:00,22.95,22.99,22.93,22.96,98400.0,18.4692,18.5014,18.4531,18.4772,98400.0
2008-03-31 13:30:00,22.96,23.03,22.95,23.02,114600.0,18.4772,18.5335,18.4692,18.5255,114600.0
2008-03-31 14:00:00,23.03,23.04,22.96,22.97,155800.0,18.5335,18.5416,18.4772,18.4853,155800.0
2008-03-31 14:30:00,22.98,23.0,22.92,22.94,247400.0,18.4933,18.5094,18.445,18.4611,247400.0
2008-03-31 15:00:00,22.94,22.95,22.88,22.89,348400.0,18.4611,18.4692,18.4128,18.4209,348400.0
2008-03-31 15:30:00,22.89,22.99,22.85,22.91,806600.0,18.4209,18.5014,18.3887,18.437,806600.0
2008-04-01 08:30:00,22.93,22.93,22.93,22.93,8400.0,18.4531,18.4531,18.4531,18.4531,8400.0
2008-04-01 09:00:00,22.93,22.93,22.93,22.93,5200.0,18.4531,18.4531,18.4531,18.4531,5200.0
2008-04-01 09:30:00,23.23,23.24,22.86,23.0,473400.0,18.6945,18.7025,18.3967,18.5094,473400.0
2008-04-01 10:00:00,23.0,23.12,22.95,23.0,482800.0,18.5094,18.606,18.4692,18.5094,482800.0
2008-04-01 10:30:00,23.0,23.04,22.93,23.04,252000.0,18.5094,18.5416,18.4531,18.5416,252000.0
2008-04-01 11:00:00,23.03,23.06,22.99,23.03,208600.0,18.5335,18.5577,18.5014,18.5335,208600.0
2008-04-01 11:30:00,23.03,23.14,23.0,23.06,351400.0,18.5335,18.6221,18.5094,18.5577,351400.0
2008-04-01 12:00:00,23.07,23.14,23.05,23.14,141000.0,18.5657,18.6221,18.5496,18.6221,141000.0
2008-04-01 12:30:00,23.11,23.25,23.11,23.18,157200.0,18.5979,18.7106,18.5979,18.6543,157200.0
2008-04-01 13:00:00,23.18,23.34,23.16,23.33,397200.0,18.6543,18.783,18.6382,18.775,397200.0
2008-04-01 13:30:00,23.34,23.43,23.29,23.32,421600.0,18.783,18.8555,18.7428,18.7669,421600.0
2008-04-01 14:00:00,23.32,23.44,23.29,23.4,247400.0,18.7669,18.8635,18.7428,18.8313,247400.0
2008-04-01 14:30:00,23.39,23.48,23.39,23.46,411600.0,18.8233,18.8957,18.8233,18.8796,411600.0
2008-04-01 15:00:00,23.47,23.59,23.46,23.59,531800.0,18.8876,18.9842,18.8796,18.9842,531800.0
2008-04-01 15:30:00,23.59,23.7,23.55,23.68,928400.0,18.9842,19.0727,18.952,19.0566,928400.0
2008-04-02 09:30:00,23.72,23.82,23.4,23.48,356400.0,19.0888,19.1693,18.8313,18.8957,356400.0
2008-04-02 10:00:00,23.48,23.63,23.44,23.61,248400.0,18.8957,19.0164,18.8635,19.0003,248400.0
2008-04-02 10:30:00,23.61,23.74,23.51,23.53,278600.0,19.0003,19.1049,18.9198,18.9359,278600.0
2008-04-02 11:00:00,23.53,23.56,23.47,23.5,128400.0,18.9359,18.9601,18.8876,18.9118,128400.0
2008-04-02 11:30:00,23.49,23.5,23.44,23.5,205200.0,18.9037,18.9118,18.8635,18.9118,205200.0
2008-04-02 12:00:00,23.5,23.61,23.49,23.6,256400.0,18.9118,19.0003,18.9037,18.9923,256400.0
2008-04-02 12:30:00,23.6,23.62,23.49,23.49,134000.0,18.9923,19.0084,18.9037,18.9037,134000.0
2008-04-02 13:00:00,23.5,23.52,23.43,23.46,145000.0,18.9118,18.9279,18.8555,18.8796,145000.0
2008-04-02 13:30:00,23.47,23.54,23.44,23.51,124000.0,18.8876,18.944,18.8635,18.9198,124000.0
2008-04-02 14:00:00,23.5,23.55,23.49,23.5,116600.0,18.9118,18.952,18.9037,18.9118,116600.0
2008-04-02 14:30:00,23.5,23.5,23.42,23.46,285600.0,18.9118,18.9118,18.8474,18.8796,285600.0
2008-04-02 15:00:00,23.46,23.5,23.42,23.49,151600.0,18.8796,18.9118,18.8474,18.9037,151600.0
2008-04-02 15:30:00,23.49,23.53,23.47,23.5,379800.0,18.9037,18.9359,18.8876,18.9118,379800.0
2008-04-03 09:30:00,23.52,23.57,23.25,23.54,247800.0,18.9279,18.9681,18.7106,18.944,247800.0
2008-04-03 10:00:00,23.54,23.6,23.5,23.54,239400.0,18.944,18.9923,18.9118,18.944,239400.0
2008-04-03 10:30:00,23.54,23.72,23.52,23.63,159200.0,18.944,19.0888,18.9279,19.0164,159200.0
2008-04-03 11:00:00,23.61,23.63,23.57,23.61,283400.0,19.0003,19.0164,18.9681,19.0003,283400.0
2008-04-03 11:30:00,23.61,23.65,23.56,23.6,167400.0,19.0003,19.0325,18.9601,18.9923,167400.0
2008-04-03 12:00:00,23.6,23.69,23.55,23.59,295400.0,18.9923,19.0647,18.952,18.9842,295400.0
2008-04-03 12:30:00,23.59,23.71,23.58,23.66,138600.0,18.9842,19.0808,18.9762,19.0405,138600.0
2008-04-03 13:00:00,23.65,23.83,23.64,23.82,353600.0,19.0325,19.1774,19.0244,19.1693,353600.0
2008-04-03 13:30:00,23.83,23.98,23.83,23.95,282800.0,19.1774,19.2981,19.1774,19.2739,282800.0
2008-04-03 14:00:00,23.96,23.99,23.92,23.96,171000.0,19.282,19.3061,19.2498,19.282,171000.0
2008-04-03 14:30:00,23.96,23.97,23.89,23.96,175600.0,19.282,19.29,19.2256,19.282,175600.0
2008-04-03 15:00:00,23.96,23.96,23.58,23.88,237600.0,19.282,19.282,18.9762,19.2176,237600.0
2008-04-03 15:30:00,23.88,23.91,23.81,23.85,569200.0,19.2176,19.2417,19.1613,19.1934,569200.0
2008-04-04 09:30:00,23.9,23.9,22.8,23.57,458000.0,19.2337,19.2337,18.3485,18.9681,458000.0
2008-04-04 10:00:00,23.58,23.69,23.56,23.65,174600.0,18.9762,19.0647,18.9601,19.0325,174600.0
2008-04-04 10:30:00,23.65,23.71,23.52,23.7,314000.0,19.0325,19.0808,18.9279,19.0727,314000.0
2008-04-04 11:00:00,23.7,23.75,23.68,23.71,121400.0,19.0727,19.113,19.0566,19.0808,121400.0
2008-04-04 11:30:00,23.71,23.73,23.6,23.61,118400.0,19.0808,19.0969,18.9923,19.0003,118400.0
2008-04-04 12:00:00,23.62,23.79,23.61,23.72,187000.0,19.0084,19.1452,19.0003,19.0888,187000.0
2008-04-04 12:30:00,23.72,23.72,23.65,23.7,86400.0,19.0888,19.0888,19.0325,19.0727,86400.0
2008-04-04 13:00:00,23.7,23.71,23.68,23.7,63200.0,19.0727,19.0808,19.0566,19.0727,63200.0
2008-04-04 13:30:00,23.7,23.71,23.67,23.68,80800.0,19.0727,19.0808,19.0486,19.0566,80800.0
2008-04-04 14:00:00,23.68,23.7,23.62,23.62,113600.0,19.0566,19.0727,19.0084,19.0084,113600.0
2008-04-04 14:30:00,23.63,23.69,23.61,23.65,88400.0,19.0164,19.0647,19.0003,19.0325,88400.0
2008-04-04 15:00:00,23.65,23.68,23.59,23.6,252400.0,19.0325,19.0566,18.9842,18.9923,252400.0
2008-04-04 15:30:00,23.6,23.63,23.55,23.61,361800.0,18.9923,19.0164,18.952,19.0003,361800.0
2008-04-07 09:30:00,23.28,23.35,22.88,23.21,1000000.0,18.7347,18.7911,18.4128,18.6784,1000000.0
2008-04-07 10:00:00,23.23,23.38,23.17,23.24,813200.0,18.6945,18.8152,18.6462,18.7025,813200.0
2008-04-07 10:30:00,23.27,23.29,23.05,23.17,323600.0,18.7267,18.7428,18.5496,18.6462,323600.0
2008-04-07 11:00:00,23.17,23.22,23.02,23.02,335800.0,18.6462,18.6865,18.5255,18.5255,335800.0
2008-04-07 11:30:00,23.03,23.04,22.97,22.97,303200.0,18.5335,18.5416,18.4853,18.4853,303200.0
2008-04-07 12:00:00,22.97,23.06,22.96,23.05,190200.0,18.4853,18.5577,18.4772,18.5496,190200.0
2008-04-07 12:30:00,23.05,23.06,23.02,23.04,214400.0,18.5496,18.5577,18.5255,18.5416,214400.0
2008-04-07 13:00:00,23.04,23.05,23.02,23.02,136600.0,18.5416,18.5496,18.5255,18.5255,136600.0
2008-04-07 13:30:00,23.02,23.07,23.02,23.04,225200.0,18.5255,18.5657,18.5255,18.5416,225200.0
2008-04-07 14:00:00,23.03,23.11,23.03,23.08,191200.0,18.5335,18.5979,18.5335,18.5738,191200.0
2008-04-07 14:30:00,23.08,23.08,23.02,23.05,219000.0,18.5738,18.5738,18.5255,18.5496,219000.0
2008-04-07 15:00:00,23.05,23.08,23.01,23.07,212800.0,18.5496,18.5738,18.5175,18.5657,212800.0
2008-04-07 15:30:00,23.07,23.08,22.96,23.0,357800.0,18.5657,18.5738,18.4772,18.5094,357800.0
2008-04-08 09:30:00,22.89,23.0,22.89,22.97,309400.0,18.4209,18.5094,18.4209,18.4853,309400.0
2008-04-08 10:00:00,22.97,23.03,22.94,23.0,165000.0,18.4853,18.5335,18.4611,18.5094,165000.0
2008-04-08 10:30:00,23.01,23.04,22.97,23.01,145400.0,18.5175,18.5416,18.4853,18.5175,145400.0
2008-04-08 11:00:00,23.02,23.05,23.0,23.04,158400.0,18.5255,18.5496,18.5094,18.5416,158400.0
2008-04-08 11:30:00,23.04,23.06,23.02,23.05,154200.0,18.5416,18.5577,18.5255,18.5496,154200.0
2008-04-08 12:00:00,23.05,23.08,23.0,23.0,174600.0,18.5496,18.5738,18.5094,18.5094,174600.0
2008-04-08 12:30:00,23.0,23.04,23.0,23.04,105800.0,18.5094,18.5416,18.5094,18.5416,105800.0
2008-04-08 13:00:00,23.04,23.04,23.0,23.01,174800.0,18.5416,18.5416,18.5094,18.5175,174800.0
2008-04-08 13:30:00,23.01,23.04,23.0,23.0,94200.0,18.5175,18.5416,18.5094,18.5094,94200.0
2008-04-08 14:00:00,23.0,23.02,22.96,22.99,228200.0,18.5094,18.5255,18.4772,18.5014,228200.0
2008-04-08 14:30:00,22.99,23.01,22.96,23.0,138400.0,18.5014,18.5175,18.4772,18.5094,138400.0
2008-04-08 15:00:00,23.0,23.03,23.0,23.02,137800.0,18.5094,18.5335,18.5094,18.5255,137800.0
2008-04-08 15:30:00,23.02,23.07,22.96,23.03,252600.0,18.5255,18.5657,18.4772,18.5335,252600.0
2008-04-09 09:30:00,22.5,22.67,21.95,22.52,1153400.0,18.107,18.2438,17.6644,18.1231,1153400.0
2008-04-09 10:00:00,22.52,22.54,22.34,22.5,656200.0,18.1231,18.1392,17.9783,18.107,656200.0
2008-04-09 10:30:00,22.5,22.54,22.41,22.5,425400.0,18.107,18.1392,18.0346,18.107,425400.0
2008-04-09 11:00:00,22.5,22.56,22.48,22.5,278200.0,18.107,18.1553,18.0909,18.107,278200.0
2008-04-09 11:30:00,22.5,22.5,22.43,22.46,296400.0,18.107,18.107,18.0507,18.0748,296400.0
2008-04-09 12:00:00,22.46,22.51,22.43,22.5,153600.0,18.0748,18.1151,18.0507,18.107,153600.0
2008-04-09 12:30:00,22.5,22.5,22.47,22.48,85200.0,18.107,18.107,18.0829,18.0909,85200.0
2008-04-09 13:00:00,22.48,22.48,22.39,22.39,152400.0,18.0909,18.0909,18.0185,18.0185,152400.0
2008-04-09 13:30:00,22.39,22.4,22.36,22.39,218800.0,18.0185,18.0266,17.9944,18.0185,218800.0
2008-04-09 14:00:00,22.39,22.39,22.23,22.23,335400.0,18.0185,18.0185,17.8897,17.8897,335400.0
2008-04-09 14:30:00,22.23,22.25,22.17,22.23,506800.0,17.8897,17.9058,17.8415,17.8897,506800.0
2008-04-09 15:00:00,22.23,22.39,22.23,22.3,448200.0,17.8897,18.0185,17.8897,17.9461,448200.0
2008-04-09 15:30:00,22.3,22.39,22.28,22.33,704200.0,17.9461,18.0185,17.93,17.9702,704200.0
2008-04-10 09:30:00,22.48,22.63,22.39,22.61,243600.0,18.0909,18.2116,18.0185,18.1955,243600.0
2008-04-10 10:00:00,22.61,22.76,22.61,22.75,242400.0,18.1955,18.3163,18.1955,18.3082,242400.0
2008-04-10 10:30:00,22.75,22.75,22.62,22.75,205600.0,18.3082,18.3082,18.2036,18.3082,205600.0
2008-04-10 11:00:00,22.75,22.77,22.67,22.72,221200.0,18.3082,18.3243,18.2438,18.2841,221200.0
2008-04-10 11:30:00,22.7,22.78,22.68,22.75,140200.0,18.268,18.3324,18.2519,18.3082,140200.0
2008-04-10 12:00:00,22.75,22.78,22.73,22.76,131000.0,18.3082,18.3324,18.2921,18.3163,131000.0
2008-04-10 12:30:00,22.76,22.78,22.72,22.75,174800.0,18.3163,18.3324,18.2841,18.3082,174800.0
2008-04-10 13:00:00,22.75,22.78,22.75,22.77,102600.0,18.3082,18.3324,18.3082,18.3243,102600.0
2008-04-10 13:30:00,22.78,22.81,22.72,22.75,205200.0,18.3324,18.3565,18.2841,18.3082,205200.0
2008-04-10 14:00:00,22.75,22.81,22.73,22.73,301200.0,18.3082,18.3565,18.2921,18.2921,301200.0
2008-04-10 14:30:00,22.73,22.75,22.67,22.74,172600.0,18.2921,18.3082,18.2438,18.3002,172600.0
2008-04-10 15:00:00,22.75,22.75,22.64,22.66,551400.0,18.3082,18.3082,18.2197,18.2358,551400.0
2008-04-10 15:30:00,22.66,22.78,22.66,22.75,608000.0,18.2358,18.3324,18.2358,18.3082,608000.0
2008-04-11 09:30:00,22.61,22.81,22.53,22.64,226400.0,18.1955,18.3565,18.1312,18.2197,226400.0
2008-04-11 10:00:00,22.63,22.65,22.58,22.62,213400.0,18.2116,18.2277,18.1714,18.2036,213400.0
2008-04-11 10:30:00,22.62,22.75,22.62,22.69,262000.0,18.2036,18.3082,18.2036,18.2599,262000.0
2008-04-11 11:00:00,22.69,22.81,22.68,22.77,278200.0,18.2599,18.3565,18.2519,18.3243,278200.0
2008-04-11 11:30:00,22.77,22.84,22.75,22.82,185000.0,18.3243,18.3806,18.3082,18.3645,185000.0
2008-04-11 12:00:00,22.82,22.83,22.69,22.71,119600.0,18.3645,18.3726,18.2599,18.276,119600.0
2008-04-11 12:30:00,22.69,22.73,22.68,22.7,123400.0,18.2599,18.2921,18.2519,18.268,123400.0
2008-04-11 13:00:00,22.7,22.77,22.7,22.77,214600.0,18.268,18.3243,18.268,18.3243,214600.0
2008-04-11 13:30:00,22.77,22.77,22.64,22.68,165600.0,18.3243,18.3243,18.2197,18.2519,165600.0
2008-04-11 14:00:00,22.68,22.72,22.61,22.68,264600.0,18.2519,18.2841,18.1955,18.2519,264600.0
2008-04-11 14:30:00,22.68,22.75,22.68,22.71,147000.0,18.2519,18.3082,18.2519,18.276,147000.0
2008-04-11 15:00:00,22.71,22.76,22.68,22.75,213000.0,18.276,18.3163,18.2519,18.3082,213000.0
2008-04-11 15:30:00,22.75,22.76,22.62,22.71,415200.0,18.3082,18.3163,18.2036,18.276,415200.0
2008-04-14 09:30:00,22.76,22.87,22.72,22.84,188200.0,18.3163,18.4048,18.2841,18.3806,188200.0
2008-04-14 10:00:00,22.85,23.01,22.85,22.98,185600.0,18.3887,18.5175,18.3887,18.4933,185600.0
2008-04-14 10:30:00,22.98,23.03,22.94,23.02,125600.0,18.4933,18.5335,18.4611,18.5255,125600.0
2008-04-14 11:00:00,23.02,23.03,22.92,22.93,106000.0,18.5255,18.5335,18.445,18.4531,106000.0
2008-04-14 11:30:00,22.93,22.99,22.92,22.97,68400.0,18.4531,18.5014,18.445,18.4853,68400.0
2008-04-14 12:00:00,22.98,22.99,22.94,22.96,73800.0,18.4933,18.5014,18.4611,18.4772,73800.0
2008-04-14 12:30:00,22.97,22.99,22.94,22.97,90000.0,18.4853,18.5014,18.4611,18.4853,90000.0
2008-04-14 13:00:00,22.97,23.04,22.95,23.03,118400.0,18.4853,18.5416,18.4692,18.5335,118400.0
2008-04-14 13:30:00,23.04,23.04,22.93,22.93,97200.0,18.5416,18.5416,18.4531,18.4531,97200.0
2008-04-14 14:00:00,22.93,22.97,22.93,22.97,86200.0,18.4531,18.4853,18.4531,18.4853,86200.0
2008-04-14 14:30:00,22.96,23.04,22.93,22.94,146800.0,18.4772,18.5416,18.4531,18.4611,146800.0
2008-04-14 15:00:00,22.93,22.95,22.92,22.93,155800.0,18.4531,18.4692,18.445,18.4531,155800.0
2008-04-14 15:30:00,22.93,23.0,22.92,22.97,295200.0,18.4531,18.5094,18.445,18.4853,295200.0
2008-04-15 09:30:00,22.96,23.05,22.85,22.86,157200.0,18.4772,18.5496,18.3887,18.3967,157200.0
2008-04-15 10:00:00,22.86,22.86,22.73,22.74,172600.0,18.3967,18.3967,18.2921,18.3002,172600.0
2008-04-15 10:30:00,22.74,22.78,22.67,22.7,118400.0,18.3002,18.3324,18.2438,18.268,118400.0
2008-04-15 11:00:00,22.71,22.71,22.58,22.63,117400.0,18.276,18.276,18.1714,18.2116,117400.0
2008-04-15 11:30:00,22.63,22.66,22.56,22.61,120400.0,18.2116,18.2358,18.1553,18.1955,120400.0
2008-04-15 12:00:00,22.61,22.66,22.61,22.65,63400.0,18.1955,18.2358,18.1955,18.2277,63400.0
2008-04-15 12:30:00,22.66,22.67,22.58,22.58,117600.0,18.2358,18.2438,18.1714,18.1714,117600.0
2008-04-15 13:00:00,22.59,22.61,22.53,22.55,197400.0,18.1795,18.1955,18.1312,18.1473,197400.0
2008-04-15 13:30:00,22.53,22.57,22.45,22.45,291600.0,18.1312,18.1634,18.0668,18.0668,291600.0
2008-04-15 14:00:00,22.45,22.46,22.37,22.39,458000.0,18.0668,18.0748,18.0024,18.0185,458000.0
2008-04-15 14:30:00,22.39,22.5,22.39,22.49,295000.0,18.0185,18.107,18.0185,18.099,295000.0
2008-04-15 15:00:00,22.5,22.55,22.49,22.55,287800.0,18.107,18.1473,18.099,18.1473,287800.0
2008-04-15 15:30:00,22.55,22.55,22.32,22.49,1089400.0,18.1473,18.1473,17.9622,18.099,1089400.0
2008-04-16 09:30:00,22.63,22.73,22.02,22.12,982000.0,18.2116,18.2921,17.7207,17.8012,982000.0
2008-04-16 10:00:00,22.12,22.18,22.02,22.12,628400.0,17.8012,17.8495,17.7207,17.8012,628400.0
2008-04-16 10:30:00,22.13,22.27,22.07,22.16,397600.0,17.8093,17.9219,17.761,17.8334,397600.0
2008-04-16 11:00:00,22.16,22.17,22.08,22.14,229800.0,17.8334,17.8415,17.769,17.8173,229800.0
2008-04-16 11:30:00,22.13,22.18,22.11,22.13,245200.0,17.8093,17.8495,17.7932,17.8093,245200.0
2008-04-16 12:00:00,22.13,22.24,22.11,22.21,211400.0,17.8093,17.8978,17.7932,17.8736,211400.0
2008-04-16 12:30:00,22.21,22.29,22.21,22.29,75200.0,17.8736,17.938,17.8736,17.938,75200.0
2008-04-16 13:00:00,22.29,22.3,22.27,22.3,91800.0,17.938,17.9461,17.9219,17.9461,91800.0
2008-04-16 13:30:00,22.3,22.32,22.25,22.25,105400.0,17.9461,17.9622,17.9058,17.9058,105400.0
2008-04-16 14:00:00,22.25,22.25,22.22,22.24,103800.0,17.9058,17.9058,17.8817,17.8978,103800.0
2008-04-16 14:30:00,22.24,22.25,22.2,22.24,199200.0,17.8978,17.9058,17.8656,17.8978,199200.0
2008-04-16 15:00:00,22.24,22.32,22.22,22.31,301000.0,17.8978,17.9622,17.8817,17.9541,301000.0
2008-04-16 15:30:00,22.31,22.39,22.29,22.34,430400.0,17.9541,18.0185,17.938,17.9783,430400.0
2008-04-17 09:30:00,22.42,22.42,22.23,22.25,148400.0,18.0426,18.0426,17.8897,17.9058,148400.0
2008-04-17 10:00:00,22.25,22.27,22.23,22.25,277400.0,17.9058,17.9219,17.8897,17.9058,277400.0
2008-04-17 10:30:00,22.25,22.28,22.24,22.25,244000.0,17.9058,17.93,17.8978,17.9058,244000.0
2008-04-17 11:00:00,22.25,22.25,22.07,22.1,175400.0,17.9058,17.9058,17.761,17.7851,175400.0
2008-04-17 11:30:00,22.09,22.11,22.03,22.03,180200.0,17.7771,17.7932,17.7288,17.7288,180200.0
2008-04-17 12:00:00,22.04,22.04,21.98,22.03,514200.0,17.7368,17.7368,17.6886,17.7288,514200.0
2008-04-17 12:30:00,22.03,22.13,22.01,22.1,134200.0,17.7288,17.8093,17.7127,17.7851,134200.0
2008-04-17 13:00:00,22.1,22.2,22.1,22.2,165000.0,17.7851,17.8656,17.7851,17.8656,165000.0
2008-04-17 13:30:00,22.2,22.23,22.17,22.23,153000.0,17.8656,17.8897,17.8415,17.8897,153000.0
2008-04-17 14:00:00,22.23,22.29,22.22,22.23,370000.0,17.8897,17.938,17.8817,17.8897,370000.0
2008-04-17 14:30:00,22.23,22.28,22.18,22.19,136200.0,17.8897,17.93,17.8495,17.8576,136200.0
2008-04-17 15:00:00,22.2,22.27,22.18,22.27,201600.0,17.8656,17.9219,17.8495,17.9219,201600.0
2008-04-17 15:30:00,22.26,22.35,22.26,22.28,466000.0,17.9139,17.9863,17.9139,17.93,466000.0
2008-04-18 09:30:00,22.5,22.58,22.39,22.47,233800.0,18.107,18.1714,18.0185,18.0829,233800.0
2008-04-18 10:00:00,22.46,22.49,22.36,22.36,95400.0,18.0748,18.099,17.9944,17.9944,95400.0
2008-04-18 10:30:00,22.37,22.39,22.23,22.27,332200.0,18.0024,18.0185,17.8897,17.9219,332200.0
2008-04-18 11:00:00,22.26,22.42,22.25,22.42,267400.0,17.9139,18.0426,17.9058,18.0426,267400.0
2008-04-18 11:30:00,22.42,22.42,22.32,22.34,177600.0,18.0426,18.0426,17.9622,17.9783,177600.0
2008-04-18 12:00:00,22.34,22.36,22.3,22.31,53000.0,17.9783,17.9944,17.9461,17.9541,53000.0
2008-04-18 12:30:00,22.31,22.32,22.24,22.24,196800.0,17.9541,17.9622,17.8978,17.8978,196800.0
2008-04-18 13:00:00,22.24,22.29,22.23,22.26,84400.0,17.8978,17.938,17.8897,17.9139,84400.0
2008-04-18 13:30:00,22.27,22.27,22.24,22.26,79200.0,17.9219,17.9219,17.8978,17.9139,79200.0
2008-04-18 14:00:00,22.25,22.27,22.23,22.24,86800.0,17.9058,17.9219,17.8897,17.8978,86800.0
2008-04-18 14:30:00,22.23,22.3,22.23,22.27,160000.0,17.8897,17.9461,17.8897,17.9219,160000.0
2008-04-18 15:00:00,22.27,22.28,22.17,22.18,162000.0,17.9219,17.93,17.8415,17.8495,162000.0
2008-04-18 15:30:00,22.18,22.22,22.08,22.18,505400.0,17.8495,17.8817,17.769,17.8495,505400.0
2008-04-21 09:30:00,22.18,22.28,22.03,22.16,166200.0,17.8495,17.93,17.7288,17.8334,166200.0
2008-04-21 10:00:00,22.15,22.2,22.11,22.11,213200.0,17.8254,17.8656,17.7932,17.7932,213200.0
2008-04-21 10:30:00,22.11,22.16,22.06,22.07,242000.0,17.7932,17.8334,17.7529,17.761,242000.0
2008-04-21 11:00:00,22.08,22.16,22.07,22.15,90600.0,17.769,17.8334,17.761,17.8254,90600.0
2008-04-21 11:30:00,22.16,22.21,22.11,22.18,88200.0,17.8334,17.8736,17.7932,17.8495,88200.0
2008-04-21 12:00:00,22.18,22.2,22.18,22.2,52400.0,17.8495,17.8656,17.8495,17.8656,52400.0
2008-04-21 12:30:00,22.21,22.25,22.2,22.22,70400.0,17.8736,17.9058,17.8656,17.8817,70400.0
2008-04-21 13:00:00,22.22,22.25,22.22,22.23,41800.0,17.8817,17.9058,17.8817,17.8897,41800.0
2008-04-21 13:30:00,22.23,22.23,22.17,22.2,44800.0,17.8897,17.8897,17.8415,17.8656,44800.0
2008-04-21 14:00:00,22.2,22.2,22.16,22.18,49000.0,17.8656,17.8656,17.8334,17.8495,49000.0
2008-04-21 14:30:00,22.18,22.23,22.18,22.21,60200.0,17.8495,17.8897,17.8495,17.8736,60200.0
2008-04-21 15:00:00,22.2,22.25,22.2,22.25,93000.0,17.8656,17.9058,17.8656,17.9058,93000.0
2008-04-21 15:30:00,22.25,22.29,22.22,22.25,283400.0,17.9058,17.938,17.8817,17.9058,283400.0
2008-04-22 09:30:00,22.16,22.3,22.08,22.18,270000.0,17.8334,17.9461,17.769,17.8495,270000.0
2008-04-22 10:00:00,22.17,22.18,22.06,22.08,393600.0,17.8415,17.8495,17.7529,17.769,393600.0
2008-04-22 10:30:00,22.08,22.18,22.06,22.16,209600.0,17.769,17.8495,17.7529,17.8334,209600.0
2008-04-22 11:00:00,22.16,22.22,22.08,22.11,160200.0,17.8334,17.8817,17.769,17.7932,160200.0
2008-04-22 11:30:00,22.1,22.12,22.03,22.05,73200.0,17.7851,17.8012,17.7288,17.7449,73200.0
2008-04-22 12:00:00,22.04,22.09,22.04,22.05,76800.0,17.7368,17.7771,17.7368,17.7449,76800.0
2008-04-22 12:30:00,22.04,22.08,22.0,22.0,95600.0,17.7368,17.769,17.7046,17.7046,95600.0
2008-04-22 13:00:00,22.0,22.01,21.97,22.0,428400.0,17.7046,17.7127,17.6805,17.7046,428400.0
2008-04-22 13:30:00,22.0,22.0,21.92,21.96,191600.0,17.7046,17.7046,17.6403,17.6725,191600.0
2008-04-22 14:00:00,21.96,21.98,21.93,21.96,146400.0,17.6725,17.6886,17.6483,17.6725,146400.0
2008-04-22 14:30:00,21.97,22.0,21.96,22.0,103600.0,17.6805,17.7046,17.6725,17.7046,103600.0
2008-04-22 15:00:00,22.01,22.07,22.0,22.07,89600.0,17.7127,17.761,17.7046,17.761,89600.0
2008-04-22 15:30:00,22.06,22.13,22.05,22.13,172800.0,17.7529,17.8093,17.7449,17.8093,172800.0
2008-04-23 09:30:00,22.22,22.22,22.0,22.02,154200.0,17.8817,17.8817,17.7046,17.7207,154200.0
2008-04-23 10:00:00,22.02,22.06,22.0,22.05,108000.0,17.7207,17.7529,17.7046,17.7449,108000.0
2008-04-23 10:30:00,22.06,22.11,22.02,22.04,155000.0,17.7529,17.7932,17.7207,17.7368,155000.0
2008-04-23 11:00:00,22.03,22.08,22.03,22.08,82000.0,17.7288,17.769,17.7288,17.769,82000.0
2008-04-23 11:30:00,22.07,22.1,22.05,22.05,52600.0,17.761,17.7851,17.7449,17.7449,52600.0
2008-04-23 12:00:00,22.05,22.05,22.0,22.0,86800.0,17.7449,17.7449,17.7046,17.7046,86800.0
2008-04-23 12:30:00,22.0,22.02,21.97,21.99,183200.0,17.7046,17.7207,17.6805,17.6966,183200.0
2008-04-23 13:00:00,21.99,22.02,21.97,22.0,96800.0,17.6966,17.7207,17.6805,17.7046,96800.0
2008-04-23 13:30:00,22.0,22.0,21.97,22.0,98200.0,17.7046,17.7046,17.6805,17.7046,98200.0
2008-04-23 14:00:00,22.0,22.04,21.99,22.0,115200.0,17.7046,17.7368,17.6966,17.7046,115200.0
2008-04-23 14:30:00,22.0,22.04,22.0,22.0,138800.0,17.7046,17.7368,17.7046,17.7046,138800.0
2008-04-23 15:00:00,22.0,22.06,22.0,22.01,159600.0,17.7046,17.7529,17.7046,17.7127,159600.0
2008-04-23 15:30:00,22.0,22.04,21.98,22.01,376000.0,17.7046,17.7368,17.6886,17.7127,376000.0
2008-04-24 09:30:00,22.1,22.32,22.09,22.28,176000.0,17.7851,17.9622,17.7771,17.93,176000.0
2008-04-24 10:00:00,22.28,22.29,22.11,22.18,154600.0,17.93,17.938,17.7932,17.8495,154600.0
2008-04-24 10:30:00,22.18,22.19,22.11,22.16,89600.0,17.8495,17.8576,17.7932,17.8334,89600.0
2008-04-24 11:00:00,22.17,22.18,22.12,22.18,66200.0,17.8415,17.8495,17.8012,17.8495,66200.0
2008-04-24 11:30:00,22.19,22.31,22.18,22.3,101600.0,17.8576,17.9541,17.8495,17.9461,101600.0
2008-04-24 12:00:00,22.31,22.45,22.3,22.41,160600.0,17.9541,18.0668,17.9461,18.0346,160600.0
2008-04-24 12:30:00,22.41,22.6,22.41,22.54,225400.0,18.0346,18.1875,18.0346,18.1392,225400.0
2008-04-24 13:00:00,22.54,22.71,22.54,22.59,254200.0,18.1392,18.276,18.1392,18.1795,254200.0
2008-04-24 13:30:00,22.59,22.6,22.54,22.58,50800.0,18.1795,18.1875,18.1392,18.1714,50800.0
2008-04-24 14:00:00,22.58,22.71,22.56,22.71,147600.0,18.1714,18.276,18.1553,18.276,147600.0
2008-04-24 14:30:00,22.71,22.75,22.68,22.68,270200.0,18.276,18.3082,18.2519,18.2519,270200.0
2008-04-24 15:00:00,22.69,22.75,22.67,22.7,199200.0,18.2599,18.3082,18.2438,18.268,199200.0
2008-04-24 15:30:00,22.7,22.71,22.57,22.58,270200.0,18.268,18.276,18.1634,18.1714,270200.0
2008-04-25 09:30:00,22.71,22.73,22.51,22.58,346600.0,18.276,18.2921,18.1151,18.1714,346600.0
2008-04-25 10:00:00,22.58,22.65,22.55,22.64,107400.0,18.1714,18.2277,18.1473,18.2197,107400.0
2008-04-25 10:30:00,22.64,22.64,22.55,22.63,199400.0,18.2197,18.2197,18.1473,18.2116,199400.0
2008-04-25 11:00:00,22.63,22.64,22.54,22.57,216800.0,18.2116,18.2197,18.1392,18.1634,216800.0
2008-04-25 11:30:00,22.58,22.68,22.58,22.68,61000.0,18.1714,18.2519,18.1714,18.2519,61000.0
2008-04-25 12:00:00,22.67,22.69,22.64,22.68,52600.0,18.2438,18.2599,18.2197,18.2519,52600.0
2008-04-25 12:30:00,22.68,22.7,22.65,22.67,87600.0,18.2519,18.268,18.2277,18.2438,87600.0
2008-04-25 13:00:00,22.67,22.7,22.58,22.61,98000.0,18.2438,18.268,18.1714,18.1955,98000.0
2008-04-25 13:30:00,22.61,22.66,22.58,22.65,104200.0,18.1955,18.2358,18.1714,18.2277,104200.0
2008-04-25 14:00:00,22.65,22.66,22.61,22.65,110000.0,18.2277,18.2358,18.1955,18.2277,110000.0
2008-04-25 14:30:00,22.65,22.66,22.63,22.65,104400.0,18.2277,18.2358,18.2116,18.2277,104400.0
2008-04-25 15:00:00,22.65,22.81,22.64,22.79,151400.0,18.2277,18.3565,18.2197,18.3404,151400.0
2008-04-25 15:30:00,22.8,22.82,22.74,22.8,338600.0,18.3485,18.3645,18.3002,18.3485,338600.0
2008-04-28 09:30:00,22.73,22.81,22.49,22.66,160800.0,18.2921,18.3565,18.099,18.2358,160800.0
2008-04-28 10:00:00,22.66,22.79,22.65,22.78,119600.0,18.2358,18.3404,18.2277,18.3324,119600.0
2008-04-28 10:30:00,22.78,22.94,22.76,22.94,116400.0,18.3324,18.4611,18.3163,18.4611,116400.0
2008-04-28 11:00:00,22.95,23.02,22.92,23.01,128000.0,18.4692,18.5255,18.445,18.5175,128000.0
2008-04-28 11:30:00,23.02,23.03,22.97,23.0,80800.0,18.5255,18.5335,18.4853,18.5094,80800.0
2008-04-28 12:00:00,23.0,23.02,22.99,23.01,113200.0,18.5094,18.5255,18.5014,18.5175,113200.0
2008-04-28 12:30:00,23.0,23.02,22.97,22.99,95200.0,18.5094,18.5255,18.4853,18.5014,95200.0
2008-04-28 13:00:00,22.99,23.04,22.99,23.03,137000.0,18.5014,18.5416,18.5014,18.5335,137000.0
2008-04-28 13:30:00,23.03,23.05,23.0,23.05,80200.0,18.5335,18.5496,18.5094,18.5496,80200.0
2008-04-28 14:00:00,23.04,23.05,22.96,22.96,110800.0,18.5416,18.5496,18.4772,18.4772,110800.0
2008-04-28 14:30:00,22.97,23.0,22.95,22.99,82200.0,18.4853,18.5094,18.4692,18.5014,82200.0
2008-04-28 15:00:00,22.99,23.05,22.99,23.0,89400.0,18.5014,18.5496,18.5014,18.5094,89400.0
2008-04-28 15:30:00,23.0,23.01,22.93,22.98,285400.0,18.5094,18.5175,18.4531,18.4933,285400.0
2008-04-29 09:30:00,22.97,23.07,22.86,23.02,174800.0,18.4853,18.5657,18.3967,18.5255,174800.0
2008-04-29 10:00:00,23.03,23.05,22.96,22.96,118800.0,18.5335,18.5496,18.4772,18.4772,118800.0
2008-04-29 10:30:00,22.96,22.99,22.92,22.95,152400.0,18.4772,18.5014,18.445,18.4692,152400.0
2008-04-29 11:00:00,22.95,22.95,22.9,22.92,84800.0,18.4692,18.4692,18.4289,18.445,84800.0
2008-04-29 11:30:00,22.93,22.93,22.83,22.84,141800.0,18.4531,18.4531,18.3726,18.3806,141800.0
2008-04-29 12:00:00,22.84,22.91,22.84,22.91,68200.0,18.3806,18.437,18.3806,18.437,68200.0
2008-04-29 12:30:00,22.91,22.93,22.87,22.92,149000.0,18.437,18.4531,18.4048,18.445,149000.0
2008-04-29 13:00:00,22.92,23.02,22.9,23.02,222800.0,18.445,18.5255,18.4289,18.5255,222800.0
2008-04-29 13:30:00,23.02,23.14,23.0,23.14,360000.0,18.5255,18.6221,18.5094,18.6221,360000.0
2008-04-29 14:00:00,23.14,23.15,23.1,23.11,215200.0,18.6221,18.6301,18.5899,18.5979,215200.0
2008-04-29 14:30:00,23.11,23.25,23.1,23.23,260800.0,18.5979,18.7106,18.5899,18.6945,260800.0
2008-04-29 15:00:00,23.23,23.32,23.21,23.3,297200.0,18.6945,18.7669,18.6784,18.7508,297200.0
2008-04-29 15:30:00,23.3,23.3,23.19,23.23,392200.0,18.7508,18.7508,18.6623,18.6945,392200.0
2008-04-30 09:30:00,23.2,23.22,22.97,23.0,337600.0,18.6704,18.6865,18.4853,18.5094,337600.0
2008-04-30 10:00:00,23.0,23.03,23.0,23.0,199600.0,18.5094,18.5335,18.5094,18.5094,199600.0
2008-04-30 10:30:00,23.0,23.04,22.91,22.92,157200.0,18.5094,18.5416,18.437,18.445,157200.0
2008-04-30 11:00:00,22.93,22.95,22.9,22.93,125200.0,18.4531,18.4692,18.4289,18.4531,125200.0
2008-04-30 11:30:00,22.93,22.94,22.88,22.92,102400.0,18.4531,18.4611,18.4128,18.445,102400.0
2008-04-30 12:00:00,22.92,22.93,22.9,22.92,132200.0,18.445,18.4531,18.4289,18.445,132200.0
2008-04-30 12:30:00,22.91,22.91,22.82,22.83,86200.0,18.437,18.437,18.3645,18.3726,86200.0
2008-04-30 13:00:00,22.83,22.98,22.82,22.96,164800.0,18.3726,18.4933,18.3645,18.4772,164800.0
2008-04-30 13:30:00,22.96,23.01,22.93,22.95,250600.0,18.4772,18.5175,18.4531,18.4692,250600.0
2008-04-30 14:00:00,22.95,23.0,22.89,22.99,381000.0,18.4692,18.5094,18.4209,18.5014,381000.0
2008-04-30 14:30:00,22.99,23.01,22.9,22.9,253400.0,18.5014,18.5175,18.4289,18.4289,253400.0
2008-04-30 15:00:00,22.9,22.93,22.82,22.84,584400.0,18.4289,18.4531,18.3645,18.3806,584400.0
2008-04-30 15:30:00,22.84,22.89,22.81,22.82,367800.0,18.3806,18.4209,18.3565,18.3645,367800.0
2008-05-01 09:30:00,22.81,22.81,22.46,22.57,342200.0,18.3565,18.3565,18.0748,18.1634,342200.0
2008-05-01 10:00:00,22.57,22.68,22.49,22.5,194600.0,18.1634,18.2519,18.099,18.107,194600.0
2008-05-01 10:30:00,22.5,22.51,22.42,22.42,274200.0,18.107,18.1151,18.0426,18.0426,274200.0
2008-05-01 11:00:00,22.42,22.5,22.36,22.5,211600.0,18.0426,18.107,17.9944,18.107,211600.0
2008-05-01 11:30:00,22.49,22.53,22.49,22.5,154000.0,18.099,18.1312,18.099,18.107,154000.0
2008-05-01 12:00:00,22.5,22.54,22.5,22.52,189200.0,18.107,18.1392,18.107,18.1231,189200.0
2008-05-01 12:30:00,22.52,22.63,22.49,22.63,336400.0,18.1231,18.2116,18.099,18.2116,336400.0
2008-05-01 13:00:00,22.62,22.76,22.61,22.69,196200.0,18.2036,18.3163,18.1955,18.2599,196200.0
2008-05-01 13:30:00,22.7,22.7,22.58,22.6,260600.0,18.268,18.268,18.1714,18.1875,260600.0
2008-05-01 14:00:00,22.6,22.63,22.6,22.63,179000.0,18.1875,18.2116,18.1875,18.2116,179000.0
2008-05-01 14:30:00,22.62,22.64,22.58,22.58,224400.0,18.2036,18.2197,18.1714,18.1714,224400.0
2008-05-01 15:00:00,22.59,22.63,22.59,22.62,223400.0,18.1795,18.2116,18.1795,18.2036,223400.0
2008-05-01 15:30:00,22.61,22.63,22.58,22.61,366800.0,18.1955,18.2116,18.1714,18.1955,366800.0
2008-05-02 09:30:00,22.62,22.64,22.26,22.31,397000.0,18.2036,18.2197,17.9139,17.9541,397000.0
2008-05-02 10:00:00,22.32,22.38,22.23,22.28,761800.0,17.9622,18.0105,17.8897,17.93,761800.0
2008-05-02 10:30:00,22.28,22.38,22.1,22.11,540200.0,17.93,18.0105,17.7851,17.7932,540200.0
2008-05-02 11:00:00,22.11,22.2,22.03,22.16,314400.0,17.7932,17.8656,17.7288,17.8334,314400.0
2008-05-02 11:30:00,22.16,22.18,22.1,22.15,188400.0,17.8334,17.8495,17.7851,17.8254,188400.0
2008-05-02 12:00:00,22.15,22.26,22.11,22.18,345200.0,17.8254,17.9139,17.7932,17.8495,345200.0
2008-05-02 12:30:00,22.19,22.19,22.15,22.18,99800.0,17.8576,17.8576,17.8254,17.8495,99800.0
2008-05-02 13:00:00,22.18,22.19,22.13,22.16,113200.0,17.8495,17.8576,17.8093,17.8334,113200.0
2008-05-02 13:30:00,22.16,22.18,22.1,22.1,179200.0,17.8334,17.8495,17.7851,17.7851,179200.0
2008-05-02 14:00:00,22.11,22.12,22.0,22.03,380000.0,17.7932,17.8012,17.7046,17.7288,380000.0
2008-05-02 14:30:00,22.04,22.1,22.0,22.0,351600.0,17.7368,17.7851,17.7046,17.7046,351600.0
2008-05-02 15:00:00,22.01,22.13,22.0,22.11,418800.0,17.7127,17.8093,17.7046,17.7932,418800.0
2008-05-02 15:30:00,22.11,22.17,22.1,22.14,1291200.0,17.7932,17.8415,17.7851,17.8173,1291200.0
2008-05-05 09:30:00,22.18,22.35,22.07,22.34,499600.0,17.8495,17.9863,17.761,17.9783,499600.0
2008-05-05 10:00:00,22.35,22.65,22.35,22.4,454800.0,17.9863,18.2277,17.9863,18.0266,454800.0
2008-05-05 10:30:00,22.41,22.44,22.4,22.43,289000.0,18.0346,18.0587,18.0266,18.0507,289000.0
2008-05-05 11:00:00,22.43,22.48,22.43,22.43,245400.0,18.0507,18.0909,18.0507,18.0507,245400.0
2008-05-05 11:30:00,22.43,22.63,22.43,22.63,167000.0,18.0507,18.2116,18.0507,18.2116,167000.0
2008-05-05 12:00:00,22.63,22.65,22.53,22.56,295600.0,18.2116,18.2277,18.1312,18.1553,295600.0
2008-05-05 12:30:00,22.56,22.56,22.47,22.52,362200.0,18.1553,18.1553,18.0829,18.1231,362200.0
2008-05-05 13:00:00,22.52,22.65,22.52,22.64,214400.0,18.1231,18.2277,18.1231,18.2197,214400.0
2008-05-05 13:30:00,22.64,22.77,22.58,22.67,455800.0,18.2197,18.3243,18.1714,18.2438,455800.0
2008-05-05 14:00:00,22.67,22.68,22.5,22.51,310200.0,18.2438,18.2519,18.107,18.1151,310200.0
2008-05-05 14:30:00,22.5,22.51,22.49,22.5,489600.0,18.107,18.1151,18.099,18.107,489600.0
2008-05-05 15:00:00,22.5,22.64,22.5,22.63,629000.0,18.107,18.2197,18.107,18.2116,629000.0
2008-05-05 15:30:00,22.63,22.74,22.5,22.71,1063400.0,18.2116,18.3002,18.107,18.276,1063400.0
2008-05-06 09:30:00,22.58,23.77,22.58,23.68,2610200.0,18.1714,19.1291,18.1714,19.0566,2610200.0
2008-05-06 10:00:00,23.68,24.23,23.43,24.03,1148200.0,19.0566,19.4993,18.8555,19.3383,1148200.0
2008-05-06 10:30:00,24.02,24.13,23.81,23.86,830000.0,19.3303,19.4188,19.1613,19.2015,830000.0
2008-05-06 11:00:00,23.86,23.87,23.5,23.55,742200.0,19.2015,19.2095,18.9118,18.952,742200.0
2008-05-06 11:30:00,23.55,23.88,23.5,23.86,460400.0,18.952,19.2176,18.9118,19.2015,460400.0
2008-05-06 12:00:00,23.86,23.88,23.75,23.8,355400.0,19.2015,19.2176,19.113,19.1532,355400.0
2008-05-06 12:30:00,23.81,24.05,23.81,24.0,471400.0,19.1613,19.3544,19.1613,19.3142,471400.0
2008-05-06 13:00:00,24.0,24.1,23.97,24.05,580000.0,19.3142,19.3946,19.29,19.3544,580000.0
2008-05-06 13:30:00,24.05,24.14,24.0,24.12,521600.0,19.3544,19.4268,19.3142,19.4107,521600.0
2008-05-06 14:00:00,24.11,24.22,24.03,24.21,532400.0,19.4027,19.4912,19.3383,19.4832,532400.0
2008-05-06 14:30:00,24.21,24.25,24.08,24.23,616600.0,19.4832,19.5154,19.3785,19.4993,616600.0
2008-05-06 15:00:00,24.22,24.35,23.66,24.35,940600.0,19.4912,19.5958,19.0405,19.5958,940600.0
2008-05-06 15:30:00,24.35,24.48,24.23,24.29,1711800.0,19.5958,19.7004,19.4993,19.5475,1711800.0
2008-05-07 09:30:00,24.3,24.47,23.93,24.06,852600.0,19.5556,19.6924,19.2578,19.3624,852600.0
2008-05-07 10:00:00,24.06,24.06,23.86,23.88,511000.0,19.3624,19.3624,19.2015,19.2176,511000.0
2008-05-07 10:30:00,23.88,23.98,23.82,23.83,773600.0,19.2176,19.2981,19.1693,19.1774,773600.0
2008-05-07 11:00:00,23.83,23.84,23.73,23.83,566800.0,19.1774,19.1854,19.0969,19.1774,566800.0
2008-05-07 11:30:00,23.84,24.08,23.83,24.02,315000.0,19.1854,19.3785,19.1774,19.3303,315000.0
2008-05-07 12:00:00,24.0,24.01,23.9,23.97,156000.0,19.3142,19.3222,19.2337,19.29,156000.0
2008-05-07 12:30:00,23.97,23.99,23.94,23.96,146200.0,19.29,19.3061,19.2659,19.282,146200.0
2008-05-07 13:00:00,23.96,23.96,23.86,23.91,179600.0,19.282,19.282,19.2015,19.2417,179600.0
2008-05-07 13:30:00,23.91,23.92,23.86,23.91,138000.0,19.2417,19.2498,19.2015,19.2417,138000.0
2008-05-07 14:00:00,23.91,23.91,23.7,23.7,227400.0,19.2417,19.2417,19.0727,19.0727,227400.0
2008-05-07 14:30:00,23.68,23.68,23.56,23.65,703800.0,19.0566,19.0566,18.9601,19.0325,703800.0
2008-05-07 15:00:00,23.65,23.83,23.64,23.74,460600.0,19.0325,19.1774,19.0244,19.1049,460600.0
2008-05-07 15:30:00,23.74,23.89,23.68,23.81,826200.0,19.1049,19.2256,19.0566,19.1613,826200.0
2008-05-08 09:30:00,23.95,24.0,23.74,23.76,267800.0,19.2739,19.3142,19.1049,19.121,267800.0
2008-05-08 10:00:00,23.75,23.79,23.63,23.64,225800.0,19.113,19.1452,19.0164,19.0244,225800.0
2008-05-08 10:30:00,23.65,23.66,23.5,23.65,247800.0,19.0325,19.0405,18.9118,19.0325,247800.0
2008-05-08 11:00:00,23.64,23.82,23.64,23.79,291400.0,19.0244,19.1693,19.0244,19.1452,291400.0
2008-05-08 11:30:00,23.78,23.81,23.69,23.8,254400.0,19.1371,19.1613,19.0647,19.1532,254400.0
2008-05-08 12:00:00,23.79,23.82,23.73,23.75,84000.0,19.1452,19.1693,19.0969,19.113,84000.0
2008-05-08 12:30:00,23.75,23.8,23.68,23.78,152800.0,19.113,19.1532,19.0566,19.1371,152800.0
2008-05-08 13:00:00,23.78,23.84,23.77,23.81,186000.0,19.1371,19.1854,19.1291,19.1613,186000.0
2008-05-08 13:30:00,23.81,23.94,23.81,23.93,124800.0,19.1613,19.2659,19.1613,19.2578,124800.0
2008-05-08 14:00:00,23.93,23.95,23.88,23.91,212200.0,19.2578,19.2739,19.2176,19.2417,212200.0
2008-05-08 14:30:00,23.91,24.0,23.9,23.99,221000.0,19.2417,19.3142,19.2337,19.3061,221000.0
2008-05-08 15:00:00,23.98,24.0,23.86,23.89,196400.0,19.2981,19.3142,19.2015,19.2256,196400.0
2008-05-08 15:30:00,23.89,23.93,23.84,23.88,328000.0,19.2256,19.2578,19.1854,19.2176,328000.0
2008-05-09 09:30:00,23.7,24.09,23.59,23.86,276800.0,19.0727,19.3866,18.9842,19.2015,276800.0
2008-05-09 10:00:00,23.86,23.88,23.64,23.74,186400.0,19.2015,19.2176,19.0244,19.1049,186400.0
2008-05-09 10:30:00,23.74,23.82,23.67,23.81,82200.0,19.1049,19.1693,19.0486,19.1613,82200.0
2008-05-09 11:00:00,23.81,23.86,23.7,23.86,300400.0,19.1613,19.2015,19.0727,19.2015,300400.0
2008-05-09 11:30:00,23.86,23.93,23.82,23.86,111000.0,19.2015,19.2578,19.1693,19.2015,111000.0
2008-05-09 12:00:00,23.86,24.01,23.82,24.01,108400.0,19.2015,19.3222,19.1693,19.3222,108400.0
2008-05-09 12:30:00,24.02,24.06,23.97,24.06,200800.0,19.3303,19.3624,19.29,19.3624,200800.0
2008-05-09 13:00:00,24.06,24.06,23.93,24.0,277800.0,19.3624,19.3624,19.2578,19.3142,277800.0
2008-05-09 13:30:00,24.0,24.0,23.98,23.98,191200.0,19.3142,19.3142,19.2981,19.2981,191200.0
2008-05-09 14:00:00,23.98,23.98,23.88,23.89,228800.0,19.2981,19.2981,19.2176,19.2256,228800.0
2008-05-09 14:30:00,23.89,23.95,23.83,23.93,294800.0,19.2256,19.2739,19.1774,19.2578,294800.0
2008-05-09 15:00:00,23.93,23.96,23.91,23.96,343600.0,19.2578,19.282,19.2417,19.282,343600.0
2008-05-09 15:30:00,23.96,24.16,23.9,24.0,1059600.0,19.282,19.4429,19.2337,19.3142,1059600.0
2008-05-12 09:30:00,24.02,24.17,23.96,24.09,337200.0,19.3303,19.451,19.282,19.3866,337200.0
2008-05-12 10:00:00,24.09,24.17,23.88,23.97,263600.0,19.3866,19.451,19.2176,19.29,263600.0
2008-05-12 10:30:00,23.98,24.04,23.97,24.02,183200.0,19.2981,19.3464,19.29,19.3303,183200.0
2008-05-12 11:00:00,24.02,24.03,23.95,24.0,139200.0,19.3303,19.3383,19.2739,19.3142,139200.0
2008-05-12 11:30:00,24.02,24.18,24.0,24.16,182600.0,19.3303,19.459,19.3142,19.4429,182600.0
2008-05-12 12:00:00,24.18,24.18,24.08,24.11,103800.0,19.459,19.459,19.3785,19.4027,103800.0
2008-05-12 12:30:00,24.11,24.17,24.09,24.13,186800.0,19.4027,19.451,19.3866,19.4188,186800.0
2008-05-12 13:00:00,24.13,24.15,24.11,24.13,111000.0,19.4188,19.4349,19.4027,19.4188,111000.0
2008-05-12 13:30:00,24.14,24.25,24.13,24.25,76200.0,19.4268,19.5154,19.4188,19.5154,76200.0
2008-05-12 14:00:00,24.25,24.35,24.25,24.34,123400.0,19.5154,19.5958,19.5154,19.5878,123400.0
2008-05-12 14:30:00,24.35,24.41,24.34,24.36,226600.0,19.5958,19.6441,19.5878,19.6039,226600.0
2008-05-12 15:00:00,24.37,24.38,24.29,24.32,258400.0,19.6119,19.62,19.5475,19.5717,258400.0
2008-05-12 15:30:00,24.32,24.42,24.31,24.38,252600.0,19.5717,19.6522,19.5636,19.62,252600.0
2008-05-13 09:30:00,24.34,24.55,24.03,24.31,402800.0,19.5878,19.7568,19.3383,19.5636,402800.0
2008-05-13 10:00:00,24.28,24.48,24.23,24.26,171000.0,19.5395,19.7004,19.4993,19.5234,171000.0
2008-05-13 10:30:00,24.26,24.29,24.21,24.29,194200.0,19.5234,19.5475,19.4832,19.5475,194200.0
2008-05-13 11:00:00,24.28,24.33,24.25,24.25,177800.0,19.5395,19.5797,19.5154,19.5154,177800.0
2008-05-13 11:30:00,24.26,24.37,24.26,24.36,347200.0,19.5234,19.6119,19.5234,19.6039,347200.0
2008-05-13 12:00:00,24.36,24.45,24.31,24.34,468200.0,19.6039,19.6763,19.5636,19.5878,468200.0
2008-05-13 12:30:00,24.34,24.45,24.33,24.36,405800.0,19.5878,19.6763,19.5797,19.6039,405800.0
2008-05-13 13:00:00,24.35,24.38,24.32,24.37,343400.0,19.5958,19.62,19.5717,19.6119,343400.0
2008-05-13 13:30:00,24.37,24.44,24.36,24.41,293400.0,19.6119,19.6683,19.6039,19.6441,293400.0
2008-05-13 14:00:00,24.4,24.43,24.27,24.29,325000.0,19.6361,19.6602,19.5314,19.5475,325000.0
2008-05-13 14:30:00,24.29,24.36,24.25,24.27,375000.0,19.5475,19.6039,19.5154,19.5314,375000.0
2008-05-13 15:00:00,24.27,24.34,24.23,24.34,399600.0,19.5314,19.5878,19.4993,19.5878,399600.0
2008-05-13 15:30:00,24.35,24.4,24.32,24.35,385000.0,19.5958,19.6361,19.5717,19.5958,385000.0
2008-05-14 09:30:00,24.32,24.37,24.07,24.11,271600.0,19.5717,19.6119,19.3705,19.4027,271600.0
2008-05-14 10:00:00,24.11,24.36,24.09,24.2,316600.0,19.4027,19.6039,19.3866,19.4751,316600.0
2008-05-14 10:30:00,24.21,24.23,24.04,24.06,192800.0,19.4832,19.4993,19.3464,19.3624,192800.0
2008-05-14 11:00:00,24.06,24.14,23.97,24.11,245600.0,19.3624,19.4268,19.29,19.4027,245600.0
2008-05-14 11:30:00,24.11,24.18,24.1,24.13,103400.0,19.4027,19.459,19.3946,19.4188,103400.0
2008-05-14 12:00:00,24.13,24.34,24.08,24.1,152600.0,19.4188,19.5878,19.3785,19.3946,152600.0
2008-05-14 12:30:00,24.11,24.13,23.95,24.05,393000.0,19.4027,19.4188,19.2739,19.3544,393000.0
2008-05-14 13:00:00,24.05,24.15,24.03,24.11,100800.0,19.3544,19.4349,19.3383,19.4027,100800.0
2008-05-14 13:30:00,24.11,24.24,24.05,24.24,374400.0,19.4027,19.5073,19.3544,19.5073,374400.0
2008-05-14 14:00:00,24.24,24.25,24.07,24.15,262600.0,19.5073,19.5154,19.3705,19.4349,262600.0
2008-05-14 14:30:00,24.15,24.18,24.1,24.1,213600.0,19.4349,19.459,19.3946,19.3946,213600.0
2008-05-14 15:00:00,24.11,24.15,24.01,24.02,322800.0,19.4027,19.4349,19.3222,19.3303,322800.0
2008-05-14 15:30:00,24.02,24.03,23.89,23.89,611600.0,19.3303,19.3383,19.2256,19.2256,611600.0
2008-05-15 09:30:00,23.91,24.08,23.73,23.8,232800.0,19.2417,19.3785,19.0969,19.1532,232800.0
2008-05-15 10:00:00,23.83,24.0,23.78,24.0,223400.0,19.1774,19.3142,19.1371,19.3142,223400.0
2008-05-15 10:30:00,23.98,23.98,23.86,23.87,262200.0,19.2981,19.2981,19.2015,19.2095,262200.0
2008-05-15 11:00:00,23.88,23.93,23.83,23.85,171000.0,19.2176,19.2578,19.1774,19.1934,171000.0
2008-05-15 11:30:00,23.85,23.88,23.82,23.83,84600.0,19.1934,19.2176,19.1693,19.1774,84600.0
2008-05-15 12:00:00,23.83,23.99,23.83,23.99,154600.0,19.1774,19.3061,19.1774,19.3061,154600.0
2008-05-15 12:30:00,23.99,24.02,23.94,23.96,259200.0,19.3061,19.3303,19.2659,19.282,259200.0
2008-05-15 13:00:00,23.95,24.06,23.94,24.05,121200.0,19.2739,19.3624,19.2659,19.3544,121200.0
2008-05-15 13:30:00,24.05,24.12,24.01,24.08,154400.0,19.3544,19.4107,19.3222,19.3785,154400.0
2008-05-15 14:00:00,24.07,24.15,24.07,24.07,188000.0,19.3705,19.4349,19.3705,19.3705,188000.0
2008-05-15 14:30:00,24.06,24.13,24.06,24.12,139200.0,19.3624,19.4188,19.3624,19.4107,139200.0
2008-05-15 15:00:00,24.12,24.15,24.1,24.11,150400.0,19.4107,19.4349,19.3946,19.4027,150400.0
2008-05-15 15:30:00,24.11,24.19,24.09,24.15,341000.0,19.4027,19.4671,19.3866,19.4349,341000.0
2008-05-16 09:30:00,24.0,24.48,23.78,23.93,550000.0,19.3142,19.7004,19.1371,19.2578,550000.0
2008-05-16 10:00:00,23.93,24.03,23.89,23.92,204600.0,19.2578,19.3383,19.2256,19.2498,204600.0
2008-05-16 10:30:00,23.92,23.96,23.83,23.83,157200.0,19.2498,19.282,19.1774,19.1774,157200.0
2008-05-16 11:00:00,23.81,23.9,23.79,23.89,64800.0,19.1613,19.2337,19.1452,19.2256,64800.0
2008-05-16 11:30:00,23.89,23.95,23.88,23.89,83800.0,19.2256,19.2739,19.2176,19.2256,83800.0
2008-05-16 12:00:00,23.91,24.0,23.91,24.0,45800.0,19.2417,19.3142,19.2417,19.3142,45800.0
2008-05-16 12:30:00,24.0,24.0,23.98,24.0,42200.0,19.3142,19.3142,19.2981,19.3142,42200.0
2008-05-16 13:00:00,24.0,24.0,23.98,24.0,83400.0,19.3142,19.3142,19.2981,19.3142,83400.0
2008-05-16 13:30:00,24.0,24.0,23.95,24.0,68000.0,19.3142,19.3142,19.2739,19.3142,68000.0
2008-05-16 14:00:00,23.99,24.0,23.98,23.99,56600.0,19.3061,19.3142,19.2981,19.3061,56600.0
2008-05-16 14:30:00,23.99,24.02,23.98,24.02,68800.0,19.3061,19.3303,19.2981,19.3303,68800.0
2008-05-16 15:00:00,24.02,24.08,24.0,24.04,149000.0,19.3303,19.3785,19.3142,19.3464,149000.0
2008-05-16 15:30:00,24.03,24.07,24.0,24.04,165600.0,19.3383,19.3705,19.3142,19.3464,165600.0
2008-05-19 09:30:00,23.99,24.05,23.85,23.96,95000.0,19.3061,19.3544,19.1934,19.282,95000.0
2008-05-19 10:00:00,23.98,24.0,23.9,23.93,96800.0,19.2981,19.3142,19.2337,19.2578,96800.0
2008-05-19 10:30:00,23.93,24.1,23.9,24.04,188400.0,19.2578,19.3946,19.2337,19.3464,188400.0
2008-05-19 11:00:00,24.04,24.26,24.04,24.21,426200.0,19.3464,19.5234,19.3464,19.4832,426200.0
2008-05-19 11:30:00,24.21,24.26,24.18,24.25,216400.0,19.4832,19.5234,19.459,19.5154,216400.0
2008-05-19 12:00:00,24.25,24.28,24.23,24.24,355600.0,19.5154,19.5395,19.4993,19.5073,355600.0
2008-05-19 12:30:00,24.23,24.27,24.2,24.24,158800.0,19.4993,19.5314,19.4751,19.5073,158800.0
2008-05-19 13:00:00,24.24,24.25,24.21,24.25,57200.0,19.5073,19.5154,19.4832,19.5154,57200.0
2008-05-19 13:30:00,24.25,24.25,24.17,24.17,34000.0,19.5154,19.5154,19.451,19.451,34000.0
2008-05-19 14:00:00,24.17,24.18,23.99,24.0,147000.0,19.451,19.459,19.3061,19.3142,147000.0
2008-05-19 14:30:00,24.02,24.03,23.97,24.0,136800.0,19.3303,19.3383,19.29,19.3142,136800.0
2008-05-19 15:00:00,24.0,24.02,23.99,24.0,208200.0,19.3142,19.3303,19.3061,19.3142,208200.0
2008-05-19 15:30:00,24.0,24.0,23.9,23.92,293200.0,19.3142,19.3142,19.2337,19.2498,293200.0
2008-05-20 09:30:00,23.79,24.0,23.72,23.91,174000.0,19.1452,19.3142,19.0888,19.2417,174000.0
2008-05-20 10:00:00,23.91,24.05,23.9,24.02,111800.0,19.2417,19.3544,19.2337,19.3303,111800.0
2008-05-20 10:30:00,24.02,24.02,23.93,23.99,106400.0,19.3303,19.3303,19.2578,19.3061,106400.0
2008-05-20 11:00:00,24.0,24.0,23.86,23.88,123400.0,19.3142,19.3142,19.2015,19.2176,123400.0
2008-05-20 11:30:00,23.88,23.88,23.71,23.74,132400.0,19.2176,19.2176,19.0808,19.1049,132400.0
2008-05-20 12:00:00,23.74,23.79,23.72,23.76,81600.0,19.1049,19.1452,19.0888,19.121,81600.0
2008-05-20 12:30:00,23.75,23.78,23.72,23.73,71000.0,19.113,19.1371,19.0888,19.0969,71000.0
2008-05-20 13:00:00,23.74,23.79,23.73,23.77,41600.0,19.1049,19.1452,19.0969,19.1291,41600.0
2008-05-20 13:30:00,23.77,23.78,23.67,23.69,99800.0,19.1291,19.1371,19.0486,19.0647,99800.0
2008-05-20 14:00:00,23.69,23.7,23.59,23.63,147800.0,19.0647,19.0727,18.9842,19.0164,147800.0
2008-05-20 14:30:00,23.62,23.68,23.62,23.67,73200.0,19.0084,19.0566,19.0084,19.0486,73200.0
2008-05-20 15:00:00,23.67,23.8,23.67,23.78,102000.0,19.0486,19.1532,19.0486,19.1371,102000.0
2008-05-20 15:30:00,23.78,23.78,23.61,23.66,482600.0,19.1371,19.1371,19.0003,19.0405,482600.0
2008-05-21 09:30:00,23.75,23.75,23.6,23.61,151200.0,19.113,19.113,18.9923,19.0003,151200.0
2008-05-21 10:00:00,23.61,23.8,23.61,23.75,135200.0,19.0003,19.1532,19.0003,19.113,135200.0
2008-05-21 10:30:00,23.75,23.77,23.59,23.65,273600.0,19.113,19.1291,18.9842,19.0325,273600.0
2008-05-21 11:00:00,23.65,23.75,23.64,23.75,157800.0,19.0325,19.113,19.0244,19.113,157800.0
2008-05-21 11:30:00,23.74,23.82,23.73,23.78,115400.0,19.1049,19.1693,19.0969,19.1371,115400.0
2008-05-21 12:00:00,23.78,23.83,23.75,23.8,103000.0,19.1371,19.1774,19.113,19.1532,103000.0
2008-05-21 12:30:00,23.81,23.88,23.79,23.83,61800.0,19.1613,19.2176,19.1452,19.1774,61800.0
2008-05-21 13:00:00,23.82,23.83,23.68,23.69,102400.0,19.1693,19.1774,19.0566,19.0647,102400.0
2008-05-21 13:30:00,23.7,23.73,23.68,23.7,100200.0,19.0727,19.0969,19.0566,19.0727,100200.0
2008-05-21 14:00:00,23.69,23.71,23.46,23.48,156800.0,19.0647,19.0808,18.8796,18.8957,156800.0
2008-05-21 14:30:00,23.47,23.5,23.41,23.42,176000.0,18.8876,18.9118,18.8394,18.8474,176000.0
2008-05-21 15:00:00,23.42,23.5,23.38,23.5,342200.0,18.8474,18.9118,18.8152,18.9118,342200.0
2008-05-21 15:30:00,23.5,23.53,23.39,23.46,333400.0,18.9118,18.9359,18.8233,18.8796,333400.0
2008-05-22 09:30:00,23.23,23.5,23.23,23.46,127000.0,18.6945,18.9118,18.6945,18.8796,127000.0
2008-05-22 10:00:00,23.46,23.79,23.42,23.77,196000.0,18.8796,19.1452,18.8474,19.1291,196000.0
2008-05-22 10:30:00,23.77,23.78,23.65,23.75,101000.0,19.1291,19.1371,19.0325,19.113,101000.0
2008-05-22 11:00:00,23.75,23.77,23.63,23.67,179000.0,19.113,19.1291,19.0164,19.0486,179000.0
2008-05-22 11:30:00,23.66,23.67,23.58,23.61,147600.0,19.0405,19.0486,18.9762,19.0003,147600.0
2008-05-22 12:00:00,23.62,23.64,23.59,23.59,124600.0,19.0084,19.0244,18.9842,18.9842,124600.0
2008-05-22 12:30:00,23.59,23.68,23.59,23.68,105800.0,18.9842,19.0566,18.9842,19.0566,105800.0
2008-05-22 13:00:00,23.67,23.7,23.64,23.65,70200.0,19.0486,19.0727,19.0244,19.0325,70200.0
2008-05-22 13:30:00,23.65,23.67,23.61,23.64,212000.0,19.0325,19.0486,19.0003,19.0244,212000.0
2008-05-22 14:00:00,23.64,23.67,23.6,23.65,239200.0,19.0244,19.0486,18.9923,19.0325,239200.0
2008-05-22 14:30:00,23.65,23.68,23.61,23.66,201600.0,19.0325,19.0566,19.0003,19.0405,201600.0
2008-05-22 15:00:00,23.66,23.67,23.61,23.63,172000.0,19.0405,19.0486,19.0003,19.0164,172000.0
2008-05-22 15:30:00,23.62,23.69,23.59,23.66,358400.0,19.0084,19.0647,18.9842,19.0405,358400.0
2008-05-23 09:30:00,23.54,23.6,23.39,23.52,182200.0,18.944,18.9923,18.8233,18.9279,182200.0
2008-05-23 10:00:00,23.52,23.52,23.43,23.43,106400.0,18.9279,18.9279,18.8555,18.8555,106400.0
2008-05-23 10:30:00,23.42,23.45,23.34,23.35,122200.0,18.8474,18.8715,18.783,18.7911,122200.0
2008-05-23 11:00:00,23.34,23.39,23.32,23.35,220400.0,18.783,18.8233,18.7669,18.7911,220400.0
2008-05-23 11:30:00,23.35,23.46,23.34,23.42,51800.0,18.7911,18.8796,18.783,18.8474,51800.0
2008-05-23 12:00:00,23.42,23.43,23.41,23.43,35600.0,18.8474,18.8555,18.8394,18.8555,35600.0
2008-05-23 12:30:00,23.43,23.47,23.35,23.35,61400.0,18.8555,18.8876,18.7911,18.7911,61400.0
2008-05-23 13:00:00,23.36,23.44,23.36,23.42,54600.0,18.7991,18.8635,18.7991,18.8474,54600.0
2008-05-23 13:30:00,23.41,23.46,23.33,23.34,42000.0,18.8394,18.8796,18.775,18.783,42000.0
2008-05-23 14:00:00,23.33,23.38,23.27,23.3,55200.0,18.775,18.8152,18.7267,18.7508,55200.0
2008-05-23 14:30:00,23.31,23.39,23.31,23.33,91600.0,18.7589,18.8233,18.7589,18.775,91600.0
2008-05-23 15:00:00,23.33,23.36,23.27,23.31,116000.0,18.775,18.7991,18.7267,18.7589,116000.0
2008-05-23 15:30:00,23.31,23.36,23.27,23.28,210400.0,18.7589,18.7991,18.7267,18.7347,210400.0
2008-05-27 09:30:00,23.26,23.55,23.26,23.52,115400.0,18.7186,18.952,18.7186,18.9279,115400.0
2008-05-27 10:00:00,23.52,23.71,23.49,23.57,159400.0,18.9279,19.0808,18.9037,18.9681,159400.0
2008-05-27 10:30:00,23.56,23.56,23.5,23.55,45000.0,18.9601,18.9601,18.9118,18.952,45000.0
2008-05-27 11:00:00,23.55,23.6,23.45,23.59,85800.0,18.952,18.9923,18.8715,18.9842,85800.0
2008-05-27 11:30:00,23.59,23.6,23.52,23.52,35600.0,18.9842,18.9923,18.9279,18.9279,35600.0
2008-05-27 12:00:00,23.52,23.55,23.5,23.54,34200.0,18.9279,18.952,18.9118,18.944,34200.0
2008-05-27 12:30:00,23.55,23.55,23.5,23.54,32600.0,18.952,18.952,18.9118,18.944,32600.0
2008-05-27 13:00:00,23.53,23.55,23.5,23.54,35400.0,18.9359,18.952,18.9118,18.944,35400.0
2008-05-27 13:30:00,23.54,23.55,23.49,23.54,104800.0,18.944,18.952,18.9037,18.944,104800.0
2008-05-27 14:00:00,23.55,23.55,23.52,23.52,128600.0,18.952,18.952,18.9279,18.9279,128600.0
2008-05-27 14:30:00,23.52,23.55,23.52,23.53,119200.0,18.9279,18.952,18.9279,18.9359,119200.0
2008-05-27 15:00:00,23.53,23.54,23.47,23.5,140200.0,18.9359,18.944,18.8876,18.9118,140200.0
2008-05-27 15:30:00,23.5,23.52,23.46,23.48,222600.0,18.9118,18.9279,18.8796,18.8957,222600.0
2008-05-28 09:30:00,23.48,23.53,23.4,23.5,143800.0,18.8957,18.9359,18.8313,18.9118,143800.0
2008-05-28 10:00:00,23.5,23.51,23.36,23.43,102800.0,18.9118,18.9198,18.7991,18.8555,102800.0
2008-05-28 10:30:00,23.43,23.5,23.39,23.5,94800.0,18.8555,18.9118,18.8233,18.9118,94800.0
2008-05-28 11:00:00,23.5,23.51,23.43,23.47,77800.0,18.9118,18.9198,18.8555,18.8876,77800.0
2008-05-28 11:30:00,23.46,23.51,23.42,23.44,77000.0,18.8796,18.9198,18.8474,18.8635,77000.0
2008-05-28 12:00:00,23.43,23.48,23.38,23.48,57800.0,18.8555,18.8957,18.8152,18.8957,57800.0
2008-05-28 12:30:00,23.47,23.48,23.36,23.37,55200.0,18.8876,18.8957,18.7991,18.8072,55200.0
2008-05-28 13:00:00,23.36,23.43,23.36,23.42,82600.0,18.7991,18.8555,18.7991,18.8474,82600.0
2008-05-28 13:30:00,23.43,23.43,23.33,23.35,54200.0,18.8555,18.8555,18.775,18.7911,54200.0
2008-05-28 14:00:00,23.35,23.41,23.31,23.36,75800.0,18.7911,18.8394,18.7589,18.7991,75800.0
2008-05-28 14:30:00,23.37,23.4,23.32,23.34,62400.0,18.8072,18.8313,18.7669,18.783,62400.0
2008-05-28 15:00:00,23.35,23.43,23.34,23.42,124800.0,18.7911,18.8555,18.783,18.8474,124800.0
2008-05-28 15:30:00,23.42,23.44,23.36,23.43,164200.0,18.8474,18.8635,18.7991,18.8555,164200.0
2008-05-29 09:30:00,23.4,23.67,23.24,23.65,163800.0,18.8313,19.0486,18.7025,19.0325,163800.0
2008-05-29 10:00:00,23.66,23.88,23.58,23.84,161000.0,19.0405,19.2176,18.9762,19.1854,161000.0
2008-05-29 10:30:00,23.82,23.88,23.63,23.87,205600.0,19.1693,19.2176,19.0164,19.2095,205600.0
2008-05-29 11:00:00,23.87,23.96,23.84,23.89,158200.0,19.2095,19.282,19.1854,19.2256,158200.0
2008-05-29 11:30:00,23.9,23.92,23.81,23.85,190800.0,19.2337,19.2498,19.1613,19.1934,190800.0
2008-05-29 12:00:00,23.86,24.09,23.85,24.06,245000.0,19.2015,19.3866,19.1934,19.3624,245000.0
2008-05-29 12:30:00,24.04,24.11,23.97,24.1,102200.0,19.3464,19.4027,19.29,19.3946,102200.0
2008-05-29 13:00:00,24.11,24.37,24.1,24.33,324000.0,19.4027,19.6119,19.3946,19.5797,324000.0
2008-05-29 13:30:00,24.33,24.35,24.07,24.07,332200.0,19.5797,19.5958,19.3705,19.3705,332200.0
2008-05-29 14:00:00,24.08,24.09,24.03,24.05,169600.0,19.3785,19.3866,19.3383,19.3544,169600.0
2008-05-29 14:30:00,24.05,24.09,24.03,24.04,301000.0,19.3544,19.3866,19.3383,19.3464,301000.0
2008-05-29 15:00:00,24.04,24.06,23.97,23.98,283600.0,19.3464,19.3624,19.29,19.2981,283600.0
2008-05-29 15:30:00,23.97,24.0,23.88,23.89,564600.0,19.29,19.3142,19.2176,19.2256,564600.0
2008-05-30 09:30:00,23.86,23.98,23.76,23.89,143000.0,19.2015,19.2981,19.121,19.2256,143000.0
2008-05-30 10:00:00,23.89,23.93,23.8,23.9,97000.0,19.2256,19.2578,19.1532,19.2337,97000.0
2008-05-30 10:30:00,23.9,23.95,23.84,23.87,61800.0,19.2337,19.2739,19.1854,19.2095,61800.0
2008-05-30 11:00:00,23.87,23.92,23.82,23.84,89800.0,19.2095,19.2498,19.1693,19.1854,89800.0
2008-05-30 11:30:00,23.83,23.91,23.82,23.9,72800.0,19.1774,19.2417,19.1693,19.2337,72800.0
2008-05-30 12:00:00,23.9,23.92,23.86,23.88,114000.0,19.2337,19.2498,19.2015,19.2176,114000.0
2008-05-30 12:30:00,23.88,23.88,23.78,23.8,129000.0,19.2176,19.2176,19.1371,19.1532,129000.0
2008-05-30 13:00:00,23.8,23.85,23.8,23.84,140800.0,19.1532,19.1934,19.1532,19.1854,140800.0
2008-05-30 13:30:00,23.84,23.89,23.84,23.87,106000.0,19.1854,19.2256,19.1854,19.2095,106000.0
2008-05-30 14:00:00,23.87,23.88,23.76,23.78,111200.0,19.2095,19.2176,19.121,19.1371,111200.0
2008-05-30 14:30:00,23.78,23.82,23.77,23.81,103000.0,19.1371,19.1693,19.1291,19.1613,103000.0
2008-05-30 15:00:00,23.82,23.84,23.76,23.79,245600.0,19.1693,19.1854,19.121,19.1452,245600.0
2008-05-30 15:30:00,23.79,23.92,23.79,23.83,367200.0,19.1452,19.2498,19.1452,19.1774,367200.0
2008-06-02 09:30:00,23.67,23.86,23.48,23.53,147000.0,19.0486,19.2015,18.8957,18.9359,147000.0
2008-06-02 10:00:00,23.55,23.6,23.53,23.57,129200.0,18.952,18.9923,18.9359,18.9681,129200.0
2008-06-02 10:30:00,23.57,23.66,23.54,23.59,79800.0,18.9681,19.0405,18.944,18.9842,79800.0
2008-06-02 11:00:00,23.59,23.63,23.55,23.58,89400.0,18.9842,19.0164,18.952,18.9762,89400.0
2008-06-02 11:30:00,23.58,23.6,23.56,23.58,70400.0,18.9762,18.9923,18.9601,18.9762,70400.0
2008-06-02 12:00:00,23.58,23.63,23.58,23.6,92800.0,18.9762,19.0164,18.9762,18.9923,92800.0
2008-06-02 12:30:00,23.59,23.6,23.53,23.53,159600.0,18.9842,18.9923,18.9359,18.9359,159600.0
2008-06-02 13:00:00,23.53,23.55,23.45,23.47,77200.0,18.9359,18.952,18.8715,18.8876,77200.0
2008-06-02 13:30:00,23.47,23.52,23.47,23.52,59000.0,18.8876,18.9279,18.8876,18.9279,59000.0
2008-06-02 14:00:00,23.5,23.56,23.48,23.49,78200.0,18.9118,18.9601,18.8957,18.9037,78200.0
2008-06-02 14:30:00,23.5,23.5,23.48,23.48,99400.0,18.9118,18.9118,18.8957,18.8957,99400.0
2008-06-02 15:00:00,23.48,23.61,23.48,23.61,121200.0,18.8957,19.0003,18.8957,19.0003,121200.0
2008-06-02 15:30:00,23.61,23.66,23.58,23.61,150200.0,19.0003,19.0405,18.9762,19.0003,150200.0
2008-06-03 09:30:00,23.68,23.68,23.33,23.58,172200.0,19.0566,19.0566,18.775,18.9762,172200.0
2008-06-03 10:00:00,23.58,23.68,23.52,23.52,119000.0,18.9762,19.0566,18.9279,18.9279,119000.0
2008-06-03 10:30:00,23.55,23.55,23.48,23.55,170400.0,18.952,18.952,18.8957,18.952,170400.0
2008-06-03 11:00:00,23.55,23.57,23.46,23.56,169400.0,18.952,18.9681,18.8796,18.9601,169400.0
2008-06-03 11:30:00,23.56,23.57,23.53,23.54,83600.0,18.9601,18.9681,18.9359,18.944,83600.0
2008-06-03 12:00:00,23.54,23.61,23.53,23.54,145000.0,18.944,19.0003,18.9359,18.944,145000.0
2008-06-03 12:30:00,23.54,23.58,23.54,23.56,79800.0,18.944,18.9762,18.944,18.9601,79800.0
2008-06-03 13:00:00,23.56,23.6,23.54,23.56,76800.0,18.9601,18.9923,18.944,18.9601,76800.0
2008-06-03 13:30:00,23.56,23.56,23.43,23.47,111600.0,18.9601,18.9601,18.8555,18.8876,111600.0
2008-06-03 14:00:00,23.47,23.52,23.42,23.46,97400.0,18.8876,18.9279,18.8474,18.8796,97400.0
2008-06-03 14:30:00,23.46,23.53,23.45,23.5,330400.0,18.8796,18.9359,18.8715,18.9118,330400.0
2008-06-03 15:00:00,23.49,23.53,23.47,23.48,391400.0,18.9037,18.9359,18.8876,18.8957,391400.0
2008-06-03 15:30:00,23.48,23.53,23.46,23.48,430200.0,18.8957,18.9359,18.8796,18.8957,430200.0
2008-06-04 09:30:00,23.48,23.53,23.32,23.46,128600.0,18.8957,18.9359,18.7669,18.8796,128600.0
2008-06-04 10:00:00,23.47,23.52,23.41,23.49,313800.0,18.8876,18.9279,18.8394,18.9037,313800.0
2008-06-04 10:30:00,23.49,23.6,23.42,23.58,96200.0,18.9037,18.9923,18.8474,18.9762,96200.0
2008-06-04 11:00:00,23.57,23.64,23.55,23.59,100600.0,18.9681,19.0244,18.952,18.9842,100600.0
2008-06-04 11:30:00,23.6,23.62,23.51,23.58,90800.0,18.9923,19.0084,18.9198,18.9762,90800.0
2008-06-04 12:00:00,23.58,23.58,23.53,23.56,138600.0,18.9762,18.9762,18.9359,18.9601,138600.0
2008-06-04 12:30:00,23.56,23.58,23.53,23.55,98000.0,18.9601,18.9762,18.9359,18.952,98000.0
2008-06-04 13:00:00,23.55,23.58,23.55,23.58,65600.0,18.952,18.9762,18.952,18.9762,65600.0
2008-06-04 13:30:00,23.58,23.62,23.57,23.58,112800.0,18.9762,19.0084,18.9681,18.9762,112800.0
2008-06-04 14:00:00,23.58,23.6,23.47,23.49,210600.0,18.9762,18.9923,18.8876,18.9037,210600.0
2008-06-04 14:30:00,23.49,23.53,23.39,23.43,644200.0,18.9037,18.9359,18.8233,18.8555,644200.0
2008-06-04 15:00:00,23.42,23.48,23.38,23.4,648000.0,18.8474,18.8957,18.8152,18.8313,648000.0
2008-06-04 15:30:00,23.4,23.56,23.4,23.53,306200.0,18.8313,18.9601,18.8313,18.9359,306200.0
2008-06-05 09:30:00,23.48,23.74,23.43,23.61,131200.0,18.8957,19.1049,18.8555,19.0003,131200.0
2008-06-05 10:00:00,23.61,23.61,23.49,23.57,156800.0,19.0003,19.0003,18.9037,18.9681,156800.0
2008-06-05 10:30:00,23.58,23.68,23.55,23.67,204400.0,18.9762,19.0566,18.952,19.0486,204400.0
2008-06-05 11:00:00,23.66,23.7,23.65,23.68,73200.0,19.0405,19.0727,19.0325,19.0566,73200.0
2008-06-05 11:30:00,23.69,23.72,23.66,23.67,61200.0,19.0647,19.0888,19.0405,19.0486,61200.0
2008-06-05 12:00:00,23.67,23.72,23.66,23.68,62400.0,19.0486,19.0888,19.0405,19.0566,62400.0
2008-06-05 12:30:00,23.68,23.68,23.6,23.6,72600.0,19.0566,19.0566,18.9923,18.9923,72600.0
2008-06-05 13:00:00,23.61,23.64,23.6,23.63,59400.0,19.0003,19.0244,18.9923,19.0164,59400.0
2008-06-05 13:30:00,23.62,23.68,23.61,23.63,55400.0,19.0084,19.0566,19.0003,19.0164,55400.0
2008-06-05 14:00:00,23.63,23.64,23.56,23.58,120800.0,19.0164,19.0244,18.9601,18.9762,120800.0
2008-06-05 14:30:00,23.58,23.68,23.57,23.67,94000.0,18.9762,19.0566,18.9681,19.0486,94000.0
2008-06-05 15:00:00,23.67,23.73,23.62,23.71,167800.0,19.0486,19.0969,19.0084,19.0808,167800.0
2008-06-05 15:30:00,23.71,23.99,23.71,23.8,264800.0,19.0808,19.3061,19.0808,19.1532,264800.0
2008-06-06 09:30:00,23.63,23.68,23.35,23.46,144800.0,19.0164,19.0566,18.7911,18.8796,144800.0
2008-06-06 10:00:00,23.46,23.55,23.44,23.53,191400.0,18.8796,18.952,18.8635,18.9359,191400.0
2008-06-06 10:30:00,23.53,23.55,23.49,23.53,106800.0,18.9359,18.952,18.9037,18.9359,106800.0
2008-06-06 11:00:00,23.53,23.53,23.33,23.34,236400.0,18.9359,18.9359,18.775,18.783,236400.0
2008-06-06 11:30:00,23.33,23.47,23.32,23.46,352200.0,18.775,18.8876,18.7669,18.8796,352200.0
2008-06-06 12:00:00,23.46,23.58,23.45,23.51,178200.0,18.8796,18.9762,18.8715,18.9198,178200.0
2008-06-06 12:30:00,23.51,23.55,23.5,23.51,89600.0,18.9198,18.952,18.9118,18.9198,89600.0
2008-06-06 13:00:00,23.51,23.52,23.39,23.42,82800.0,18.9198,18.9279,18.8233,18.8474,82800.0
2008-06-06 13:30:00,23.43,23.46,23.3,23.33,117000.0,18.8555,18.8796,18.7508,18.775,117000.0
2008-06-06 14:00:00,23.33,23.4,23.31,23.39,237200.0,18.775,18.8313,18.7589,18.8233,237200.0
2008-06-06 14:30:00,23.38,23.4,23.31,23.34,238000.0,18.8152,18.8313,18.7589,18.783,238000.0
2008-06-06 15:00:00,23.33,23.4,23.25,23.28,334800.0,18.775,18.8313,18.7106,18.7347,334800.0
2008-06-06 15:30:00,23.29,23.29,23.13,23.14,673600.0,18.7428,18.7428,18.614,18.6221,673600.0
2008-06-09 09:30:00,23.07,23.36,23.01,23.3,420800.0,18.5657,18.7991,18.5175,18.7508,420800.0
2008-06-09 10:00:00,23.3,23.43,23.25,23.29,199200.0,18.7508,18.8555,18.7106,18.7428,199200.0
2008-06-09 10:30:00,23.29,23.41,23.28,23.36,121400.0,18.7428,18.8394,18.7347,18.7991,121400.0
2008-06-09 11:00:00,23.36,23.48,23.35,23.43,127800.0,18.7991,18.8957,18.7911,18.8555,127800.0
2008-06-09 11:30:00,23.43,23.45,23.32,23.35,161800.0,18.8555,18.8715,18.7669,18.7911,161800.0
2008-06-09 12:00:00,23.35,23.39,23.32,23.35,118200.0,18.7911,18.8233,18.7669,18.7911,118200.0
2008-06-09 12:30:00,23.36,23.43,23.36,23.41,123400.0,18.7991,18.8555,18.7991,18.8394,123400.0
2008-06-09 13:00:00,23.41,23.41,23.34,23.41,211800.0,18.8394,18.8394,18.783,18.8394,211800.0
2008-06-09 13:30:00,23.41,23.41,23.36,23.38,103000.0,18.8394,18.8394,18.7991,18.8152,103000.0
2008-06-09 14:00:00,23.38,23.41,23.31,23.41,159400.0,18.8152,18.8394,18.7589,18.8394,159400.0
2008-06-09 14:30:00,23.41,23.48,23.36,23.38,130400.0,18.8394,18.8957,18.7991,18.8152,130400.0
2008-06-09 15:00:00,23.36,23.46,23.34,23.42,232400.0,18.7991,18.8796,18.783,18.8474,232400.0
2008-06-09 15:30:00,23.42,23.53,23.42,23.49,554000.0,18.8474,18.9359,18.8474,18.9037,554000.0
2008-06-10 09:30:00,23.2,23.48,23.2,23.47,179000.0,18.6704,18.8957,18.6704,18.8876,179000.0
2008-06-10 10:00:00,23.47,23.73,23.47,23.7,266400.0,18.8876,19.0969,18.8876,19.0727,266400.0
2008-06-10 10:30:00,23.7,23.79,23.66,23.77,216800.0,19.0727,19.1452,19.0405,19.1291,216800.0
2008-06-10 11:00:00,23.78,23.92,23.68,23.86,264000.0,19.1371,19.2498,19.0566,19.2015,264000.0
2008-06-10 11:30:00,23.86,24.02,23.75,24.0,304200.0,19.2015,19.3303,19.113,19.3142,304200.0
2008-06-10 12:00:00,24.0,24.13,24.0,24.11,657400.0,19.3142,19.4188,19.3142,19.4027,657400.0
2008-06-10 12:30:00,24.11,24.13,24.08,24.1,229800.0,19.4027,19.4188,19.3785,19.3946,229800.0
2008-06-10 13:00:00,24.1,24.2,24.04,24.15,509600.0,19.3946,19.4751,19.3464,19.4349,509600.0
2008-06-10 13:30:00,24.15,24.18,24.13,24.14,415600.0,19.4349,19.459,19.4188,19.4268,415600.0
2008-06-10 14:00:00,24.14,24.19,24.04,24.05,488000.0,19.4268,19.4671,19.3464,19.3544,488000.0
2008-06-10 14:30:00,24.06,24.06,23.98,24.0,225600.0,19.3624,19.3624,19.2981,19.3142,225600.0
2008-06-10 15:00:00,24.02,24.13,24.0,24.1,318200.0,19.3303,19.4188,19.3142,19.3946,318200.0
2008-06-10 15:30:00,24.1,24.14,24.08,24.1,509800.0,19.3946,19.4268,19.3785,19.3946,509800.0
2008-06-11 09:30:00,24.0,24.17,23.75,24.11,365600.0,19.3142,19.451,19.113,19.4027,365600.0
2008-06-11 10:00:00,24.1,24.13,23.95,24.0,294200.0,19.3946,19.4188,19.2739,19.3142,294200.0
2008-06-11 10:30:00,24.02,24.13,24.0,24.11,181400.0,19.3303,19.4188,19.3142,19.4027,181400.0
2008-06-11 11:00:00,24.09,24.1,23.99,24.0,256200.0,19.3866,19.3946,19.3061,19.3142,256200.0
2008-06-11 11:30:00,24.0,24.06,23.98,24.03,210600.0,19.3142,19.3624,19.2981,19.3383,210600.0
2008-06-11 12:00:00,24.03,24.07,23.97,24.05,108000.0,19.3383,19.3705,19.29,19.3544,108000.0
2008-06-11 12:30:00,24.04,24.06,23.99,23.99,127800.0,19.3464,19.3624,19.3061,19.3061,127800.0
2008-06-11 13:00:00,24.0,24.03,23.97,24.0,134400.0,19.3142,19.3383,19.29,19.3142,134400.0
2008-06-11 13:30:00,24.0,24.0,23.9,23.95,186600.0,19.3142,19.3142,19.2337,19.2739,186600.0
2008-06-11 14:00:00,23.93,23.99,23.91,23.94,213000.0,19.2578,19.3061,19.2417,19.2659,213000.0
2008-06-11 14:30:00,23.95,23.97,23.92,23.96,137600.0,19.2739,19.29,19.2498,19.282,137600.0
2008-06-11 15:00:00,23.96,23.98,23.86,23.97,275400.0,19.282,19.2981,19.2015,19.29,275400.0
2008-06-11 15:30:00,23.98,24.0,23.85,23.85,389000.0,19.2981,19.3142,19.1934,19.1934,389000.0
2008-06-12 09:30:00,23.91,24.15,23.9,24.06,134800.0,19.2417,19.4349,19.2337,19.3624,134800.0
2008-06-12 10:00:00,24.06,24.14,24.05,24.06,69800.0,19.3624,19.4268,19.3544,19.3624,69800.0
2008-06-12 10:30:00,24.06,24.1,23.98,24.05,286000.0,19.3624,19.3946,19.2981,19.3544,286000.0
2008-06-12 11:00:00,24.05,24.09,24.02,24.04,47600.0,19.3544,19.3866,19.3303,19.3464,47600.0
2008-06-12 11:30:00,24.05,24.09,24.0,24.01,169000.0,19.3544,19.3866,19.3142,19.3222,169000.0
2008-06-12 12:00:00,24.0,24.03,23.97,24.02,46000.0,19.3142,19.3383,19.29,19.3303,46000.0
2008-06-12 12:30:00,24.02,24.03,23.91,23.95,57200.0,19.3303,19.3383,19.2417,19.2739,57200.0
2008-06-12 13:00:00,23.93,24.04,23.93,23.98,239800.0,19.2578,19.3464,19.2578,19.2981,239800.0
2008-06-12 13:30:00,23.98,24.03,23.96,23.99,156400.0,19.2981,19.3383,19.282,19.3061,156400.0
2008-06-12 14:00:00,23.99,24.02,23.86,23.87,106200.0,19.3061,19.3303,19.2015,19.2095,106200.0
2008-06-12 14:30:00,23.86,23.91,23.82,23.85,95800.0,19.2015,19.2417,19.1693,19.1934,95800.0
2008-06-12 15:00:00,23.85,23.85,23.74,23.78,132800.0,19.1934,19.1934,19.1049,19.1371,132800.0
2008-06-12 15:30:00,23.78,23.9,23.77,23.84,292600.0,19.1371,19.2337,19.1291,19.1854,292600.0
2008-06-13 09:30:00,23.93,24.24,23.91,24.18,456400.0,19.2578,19.5073,19.2417,19.459,456400.0
2008-06-13 10:00:00,24.18,24.31,24.09,24.3,432600.0,19.459,19.5636,19.3866,19.5556,432600.0
2008-06-13 10:30:00,24.3,24.42,24.25,24.27,307600.0,19.5556,19.6522,19.5154,19.5314,307600.0
2008-06-13 11:00:00,24.26,24.41,24.26,24.41,233600.0,19.5234,19.6441,19.5234,19.6441,233600.0
2008-06-13 11:30:00,24.42,24.42,24.23,24.25,144800.0,19.6522,19.6522,19.4993,19.5154,144800.0
2008-06-13 12:00:00,24.25,24.31,24.23,24.27,100800.0,19.5154,19.5636,19.4993,19.5314,100800.0
2008-06-13 12:30:00,24.27,24.35,24.25,24.34,79600.0,19.5314,19.5958,19.5154,19.5878,79600.0
2008-06-13 13:00:00,24.34,24.46,24.32,24.36,208400.0,19.5878,19.6843,19.5717,19.6039,208400.0
2008-06-13 13:30:00,24.36,24.36,24.26,24.33,101400.0,19.6039,19.6039,19.5234,19.5797,101400.0
2008-06-13 14:00:00,24.33,24.4,24.3,24.37,198400.0,19.5797,19.6361,19.5556,19.6119,198400.0
2008-06-13 14:30:00,24.36,24.43,24.36,24.43,188200.0,19.6039,19.6602,19.6039,19.6602,188200.0
2008-06-13 15:00:00,24.42,24.43,24.33,24.33,215200.0,19.6522,19.6602,19.5797,19.5797,215200.0
2008-06-13 15:30:00,24.34,24.49,24.32,24.44,371600.0,19.5878,19.7085,19.5717,19.6683,371600.0
2008-06-16 09:30:00,24.2,24.31,24.04,24.3,405200.0,19.4751,19.5636,19.3464,19.5556,405200.0
2008-06-16 10:00:00,24.31,24.41,24.25,24.28,671400.0,19.5636,19.6441,19.5154,19.5395,671400.0
2008-06-16 10:30:00,24.28,24.28,24.13,24.2,402600.0,19.5395,19.5395,19.4188,19.4751,402600.0
2008-06-16 11:00:00,24.2,24.26,24.18,24.26,240600.0,19.4751,19.5234,19.459,19.5234,240600.0
2008-06-16 11:30:00,24.27,24.4,24.26,24.39,222600.0,19.5314,19.6361,19.5234,19.628,222600.0
2008-06-16 12:00:00,24.39,24.43,24.33,24.33,179000.0,19.628,19.6602,19.5797,19.5797,179000.0
2008-06-16 12:30:00,24.33,24.33,24.24,24.27,124400.0,19.5797,19.5797,19.5073,19.5314,124400.0
2008-06-16 13:00:00,24.27,24.39,24.26,24.39,137600.0,19.5314,19.628,19.5234,19.628,137600.0
2008-06-16 13:30:00,24.4,24.72,24.39,24.65,533000.0,19.6361,19.8936,19.628,19.8373,533000.0
2008-06-16 14:00:00,24.65,24.66,24.43,24.45,294000.0,19.8373,19.8453,19.6602,19.6763,294000.0
2008-06-16 14:30:00,24.45,24.6,24.45,24.55,187200.0,19.6763,19.797,19.6763,19.7568,187200.0
2008-06-16 15:00:00,24.55,24.55,24.39,24.4,433600.0,19.7568,19.7568,19.628,19.6361,433600.0
2008-06-16 15:30:00,24.41,24.43,24.35,24.38,520800.0,19.6441,19.6602,19.5958,19.62,520800.0
2008-06-17 09:30:00,24.5,24.53,24.03,24.03,454000.0,19.7165,19.7407,19.3383,19.3383,454000.0
2008-06-17 10:00:00,24.04,24.15,23.96,24.04,467400.0,19.3464,19.4349,19.282,19.3464,467400.0
2008-06-17 10:30:00,24.05,24.06,23.99,24.0,225400.0,19.3544,19.3624,19.3061,19.3142,225400.0
2008-06-17 11:00:00,24.0,24.02,23.85,23.85,207600.0,19.3142,19.3303,19.1934,19.1934,207600.0
2008-06-17 11:30:00,23.86,24.02,23.84,24.0,163800.0,19.2015,19.3303,19.1854,19.3142,163800.0
2008-06-17 12:00:00,24.0,24.02,23.96,23.98,118600.0,19.3142,19.3303,19.282,19.2981,118600.0
2008-06-17 12:30:00,23.98,24.0,23.96,23.97,128600.0,19.2981,19.3142,19.282,19.29,128600.0
2008-06-17 13:00:00,23.97,23.98,23.93,23.93,186400.0,19.29,19.2981,19.2578,19.2578,186400.0
2008-06-17 13:30:00,23.93,24.0,23.93,24.0,135800.0,19.2578,19.3142,19.2578,19.3142,135800.0
2008-06-17 14:00:00,24.0,24.03,23.96,23.97,284400.0,19.3142,19.3383,19.282,19.29,284400.0
2008-06-17 14:30:00,23.97,24.03,23.96,24.02,424800.0,19.29,19.3383,19.282,19.3303,424800.0
2008-06-17 15:00:00,24.02,24.03,23.95,24.0,371800.0,19.3303,19.3383,19.2739,19.3142,371800.0
2008-06-17 15:30:00,24.0,24.04,23.93,23.97,853000.0,19.3142,19.3464,19.2578,19.29,853000.0
2008-06-18 09:30:00,23.95,23.95,23.7,23.75,158400.0,19.2739,19.2739,19.0727,19.113,158400.0
2008-06-18 10:00:00,23.75,23.83,23.7,23.75,272400.0,19.113,19.1774,19.0727,19.113,272400.0
2008-06-18 10:30:00,23.75,23.75,23.61,23.64,161800.0,19.113,19.113,19.0003,19.0244,161800.0
2008-06-18 11:00:00,23.65,23.75,23.65,23.75,158200.0,19.0325,19.113,19.0325,19.113,158200.0
2008-06-18 11:30:00,23.75,23.75,23.63,23.65,137400.0,19.113,19.113,19.0164,19.0325,137400.0
2008-06-18 12:00:00,23.65,23.69,23.6,23.63,180200.0,19.0325,19.0647,18.9923,19.0164,180200.0
2008-06-18 12:30:00,23.64,23.66,23.43,23.44,232000.0,19.0244,19.0405,18.8555,18.8635,232000.0
2008-06-18 13:00:00,23.45,23.45,23.29,23.32,319800.0,18.8715,18.8715,18.7428,18.7669,319800.0
2008-06-18 13:30:00,23.32,23.39,23.27,23.29,213400.0,18.7669,18.8233,18.7267,18.7428,213400.0
2008-06-18 14:00:00,23.29,23.41,23.29,23.39,233000.0,18.7428,18.8394,18.7428,18.8233,233000.0
2008-06-18 14:30:00,23.39,23.54,23.39,23.53,276200.0,18.8233,18.944,18.8233,18.9359,276200.0
2008-06-18 15:00:00,23.53,23.67,23.52,23.66,378200.0,18.9359,19.0486,18.9279,19.0405,378200.0
2008-06-18 15:30:00,23.66,23.7,23.52,23.55,592000.0,19.0405,19.0727,18.9279,18.952,592000.0
2008-06-19 09:30:00,23.47,23.57,23.36,23.57,145600.0,18.8876,18.9681,18.7991,18.9681,145600.0
2008-06-19 10:00:00,23.56,23.64,23.48,23.59,157400.0,18.9601,19.0244,18.8957,18.9842,157400.0
2008-06-19 10:30:00,23.59,23.65,23.57,23.58,123600.0,18.9842,19.0325,18.9681,18.9762,123600.0
2008-06-19 11:00:00,23.58,23.63,23.43,23.45,135000.0,18.9762,19.0164,18.8555,18.8715,135000.0
2008-06-19 11:30:00,23.45,23.54,23.45,23.5,99200.0,18.8715,18.944,18.8715,18.9118,99200.0
2008-06-19 12:00:00,23.5,23.59,23.49,23.51,95600.0,18.9118,18.9842,18.9037,18.9198,95600.0
2008-06-19 12:30:00,23.5,23.6,23.5,23.6,112400.0,18.9118,18.9923,18.9118,18.9923,112400.0
2008-06-19 13:00:00,23.59,23.64,23.58,23.61,89400.0,18.9842,19.0244,18.9762,19.0003,89400.0
2008-06-19 13:30:00,23.61,23.62,23.5,23.52,87200.0,19.0003,19.0084,18.9118,18.9279,87200.0
2008-06-19 14:00:00,23.51,23.63,23.48,23.61,77400.0,18.9198,19.0164,18.8957,19.0003,77400.0
2008-06-19 14:30:00,23.61,23.66,23.58,23.6,160000.0,19.0003,19.0405,18.9762,18.9923,160000.0
2008-06-19 15:00:00,23.6,23.7,23.59,23.7,179000.0,18.9923,19.0727,18.9842,19.0727,179000.0
2008-06-19 15:30:00,23.7,23.76,23.61,23.61,353400.0,19.0727,19.121,19.0003,19.0003,353400.0
2008-06-20 09:30:00,23.43,23.71,23.1,23.1,379200.0,18.8555,19.0808,18.5899,18.5899,379200.0
2008-06-20 10:00:00,23.1,23.29,23.02,23.21,250400.0,18.5899,18.7428,18.5255,18.6784,250400.0
2008-06-20 10:30:00,23.21,23.25,23.07,23.11,134000.0,18.6784,18.7106,18.5657,18.5979,134000.0
2008-06-20 11:00:00,23.1,23.16,23.07,23.14,212400.0,18.5899,18.6382,18.5657,18.6221,212400.0
2008-06-20 11:30:00,23.14,23.22,23.14,23.21,153800.0,18.6221,18.6865,18.6221,18.6784,153800.0
2008-06-20 12:00:00,23.21,23.25,23.2,23.21,72600.0,18.6784,18.7106,18.6704,18.6784,72600.0
2008-06-20 12:30:00,23.21,23.22,23.16,23.19,73800.0,18.6784,18.6865,18.6382,18.6623,73800.0
2008-06-20 13:00:00,23.19,23.2,23.09,23.13,111800.0,18.6623,18.6704,18.5818,18.614,111800.0
2008-06-20 13:30:00,23.13,23.14,23.04,23.05,82800.0,18.614,18.6221,18.5416,18.5496,82800.0
2008-06-20 14:00:00,23.05,23.06,22.99,23.06,99600.0,18.5496,18.5577,18.5014,18.5577,99600.0
2008-06-20 14:30:00,23.05,23.05,22.98,23.0,91400.0,18.5496,18.5496,18.4933,18.5094,91400.0
2008-06-20 15:00:00,23.0,23.05,22.99,23.0,125800.0,18.5094,18.5496,18.5014,18.5094,125800.0
2008-06-20 15:30:00,23.0,23.14,22.98,23.06,272400.0,18.5094,18.6221,18.4933,18.5577,272400.0
2008-06-23 09:30:00,23.16,23.25,23.0,23.08,107000.0,18.6382,18.7106,18.5094,18.5738,107000.0
2008-06-23 10:00:00,23.09,23.09,23.0,23.02,81000.0,18.5818,18.5818,18.5094,18.5255,81000.0
2008-06-23 10:30:00,23.02,23.05,22.98,23.01,97200.0,18.5255,18.5496,18.4933,18.5175,97200.0
2008-06-23 11:00:00,23.01,23.06,22.98,22.99,114600.0,18.5175,18.5577,18.4933,18.5014,114600.0
2008-06-23 11:30:00,22.99,23.01,22.95,22.99,88000.0,18.5014,18.5175,18.4692,18.5014,88000.0
2008-06-23 12:00:00,22.99,23.01,22.91,22.92,88200.0,18.5014,18.5175,18.437,18.445,88200.0
2008-06-23 12:30:00,22.92,22.98,22.89,22.97,86800.0,18.445,18.4933,18.4209,18.4853,86800.0
2008-06-23 13:00:00,22.96,23.09,22.96,23.02,136400.0,18.4772,18.5818,18.4772,18.5255,136400.0
2008-06-23 13:30:00,23.01,23.02,22.96,22.97,69200.0,18.5175,18.5255,18.4772,18.4853,69200.0
2008-06-23 14:00:00,22.97,23.0,22.93,22.94,85400.0,18.4853,18.5094,18.4531,18.4611,85400.0
2008-06-23 14:30:00,22.95,22.96,22.84,22.85,120600.0,18.4692,18.4772,18.3806,18.3887,120600.0
2008-06-23 15:00:00,22.85,22.9,22.83,22.89,128800.0,18.3887,18.4289,18.3726,18.4209,128800.0
2008-06-23 15:30:00,22.89,22.91,22.84,22.9,211000.0,18.4209,18.437,18.3806,18.4289,211000.0
2008-06-24 09:30:00,22.88,22.88,22.64,22.69,236800.0,18.4128,18.4128,18.2197,18.2599,236800.0
2008-06-24 10:00:00,22.69,22.77,22.67,22.7,173000.0,18.2599,18.3243,18.2438,18.268,173000.0
2008-06-24 10:30:00,22.7,22.79,22.68,22.79,100200.0,18.268,18.3404,18.2519,18.3404,100200.0
2008-06-24 11:00:00,22.78,23.0,22.76,22.96,183600.0,18.3324,18.5094,18.3163,18.4772,183600.0
2008-06-24 11:30:00,22.96,23.12,22.95,23.07,238400.0,18.4772,18.606,18.4692,18.5657,238400.0
2008-06-24 12:00:00,23.07,23.07,23.0,23.06,79200.0,18.5657,18.5657,18.5094,18.5577,79200.0
2008-06-24 12:30:00,23.07,23.07,23.02,23.02,108400.0,18.5657,18.5657,18.5255,18.5255,108400.0
2008-06-24 13:00:00,23.02,23.03,23.0,23.02,48200.0,18.5255,18.5335,18.5094,18.5255,48200.0
2008-06-24 13:30:00,23.02,23.07,23.0,23.03,81000.0,18.5255,18.5657,18.5094,18.5335,81000.0
2008-06-24 14:00:00,23.03,23.05,22.99,23.0,170200.0,18.5335,18.5496,18.5014,18.5094,170200.0
2008-06-24 14:30:00,23.0,23.0,22.93,22.93,103200.0,18.5094,18.5094,18.4531,18.4531,103200.0
2008-06-24 15:00:00,22.93,22.98,22.84,22.86,202000.0,18.4531,18.4933,18.3806,18.3967,202000.0
2008-06-24 15:30:00,22.85,22.9,22.79,22.86,289600.0,18.3887,18.4289,18.3404,18.3967,289600.0
2008-06-25 09:30:00,22.88,23.34,22.85,23.32,157200.0,18.4128,18.783,18.3887,18.7669,157200.0
2008-06-25 10:00:00,23.29,23.48,23.29,23.38,186000.0,18.7428,18.8957,18.7428,18.8152,186000.0
2008-06-25 10:30:00,23.37,23.61,23.36,23.55,196600.0,18.8072,19.0003,18.7991,18.952,196600.0
2008-06-25 11:00:00,23.56,23.56,23.4,23.47,254400.0,18.9601,18.9601,18.8313,18.8876,254400.0
2008-06-25 11:30:00,23.47,23.57,23.43,23.57,1148600.0,18.8876,18.9681,18.8555,18.9681,1148600.0
2008-06-25 12:00:00,23.56,23.57,23.48,23.52,116000.0,18.9601,18.9681,18.8957,18.9279,116000.0
2008-06-25 12:30:00,23.52,23.57,23.52,23.53,98400.0,18.9279,18.9681,18.9279,18.9359,98400.0
2008-06-25 13:00:00,23.53,23.55,23.39,23.5,143400.0,18.9359,18.952,18.8233,18.9118,143400.0
2008-06-25 13:30:00,23.5,23.58,23.48,23.48,174000.0,18.9118,18.9762,18.8957,18.8957,174000.0
2008-06-25 14:00:00,23.49,23.55,23.42,23.46,308400.0,18.9037,18.952,18.8474,18.8796,308400.0
2008-06-25 14:30:00,23.45,23.5,23.38,23.46,224400.0,18.8715,18.9118,18.8152,18.8796,224400.0
2008-06-25 15:00:00,23.47,23.53,23.35,23.38,219400.0,18.8876,18.9359,18.7911,18.8152,219400.0
2008-06-25 15:30:00,23.38,23.41,23.28,23.35,298800.0,18.8152,18.8394,18.7347,18.7911,298800.0
2008-06-26 09:30:00,23.11,23.11,22.77,23.06,247600.0,18.5979,18.5979,18.3243,18.5577,247600.0
2008-06-26 10:00:00,23.06,23.11,22.94,23.09,223600.0,18.5577,18.5979,18.4611,18.5818,223600.0
2008-06-26 10:30:00,23.09,23.13,22.9,22.95,170000.0,18.5818,18.614,18.4289,18.4692,170000.0
2008-06-26 11:00:00,22.93,23.08,22.91,23.05,122600.0,18.4531,18.5738,18.437,18.5496,122600.0
2008-06-26 11:30:00,23.06,23.09,22.98,23.01,127000.0,18.5577,18.5818,18.4933,18.5175,127000.0
2008-06-26 12:00:00,23.01,23.03,22.93,22.98,84400.0,18.5175,18.5335,18.4531,18.4933,84400.0
2008-06-26 12:30:00,22.98,23.05,22.82,22.82,373400.0,18.4933,18.5496,18.3645,18.3645,373400.0
2008-06-26 13:00:00,22.82,22.92,22.81,22.89,288400.0,18.3645,18.445,18.3565,18.4209,288400.0
2008-06-26 13:30:00,22.89,23.03,22.89,23.02,276600.0,18.4209,18.5335,18.4209,18.5255,276600.0
2008-06-26 14:00:00,23.01,23.06,22.99,23.04,350200.0,18.5175,18.5577,18.5014,18.5416,350200.0
2008-06-26 14:30:00,23.04,23.05,22.99,23.03,703400.0,18.5416,18.5496,18.5014,18.5335,703400.0
2008-06-26 15:00:00,23.02,23.08,23.0,23.06,181000.0,18.5255,18.5738,18.5094,18.5577,181000.0
2008-06-26 15:30:00,23.06,23.09,23.0,23.08,691200.0,18.5577,18.5818,18.5094,18.5738,691200.0
2008-06-27 09:30:00,23.11,24.09,23.07,23.5,804200.0,18.5979,19.3866,18.5657,18.9118,804200.0
2008-06-27 10:00:00,23.49,23.62,23.42,23.57,683600.0,18.9037,19.0084,18.8474,18.9681,683600.0
2008-06-27 10:30:00,23.57,23.65,23.36,23.38,230400.0,18.9681,19.0325,18.7991,18.8152,230400.0
2008-06-27 11:00:00,23.38,23.43,23.3,23.42,187200.0,18.8152,18.8555,18.7508,18.8474,187200.0
2008-06-27 11:30:00,23.43,23.46,23.36,23.37,270800.0,18.8555,18.8796,18.7991,18.8072,270800.0
2008-06-27 12:00:00,23.37,23.43,23.36,23.38,147200.0,18.8072,18.8555,18.7991,18.8152,147200.0
2008-06-27 12:30:00,23.38,23.39,23.22,23.23,243200.0,18.8152,18.8233,18.6865,18.6945,243200.0
2008-06-27 13:00:00,23.23,23.31,23.21,23.23,203800.0,18.6945,18.7589,18.6784,18.6945,203800.0
2008-06-27 13:30:00,23.23,23.25,23.18,23.25,190000.0,18.6945,18.7106,18.6543,18.7106,190000.0
2008-06-27 14:00:00,23.23,23.27,23.18,23.25,165400.0,18.6945,18.7267,18.6543,18.7106,165400.0
2008-06-27 14:30:00,23.25,23.27,23.14,23.17,100800.0,18.7106,18.7267,18.6221,18.6462,100800.0
2008-06-27 15:00:00,23.17,23.19,23.12,23.13,190800.0,18.6462,18.6623,18.606,18.614,190800.0
2008-06-27 15:30:00,23.13,23.19,23.09,23.1,234000.0,18.614,18.6623,18.5818,18.5899,234000.0
2008-06-30 09:30:00,23.05,23.19,22.83,23.19,182000.0,18.5496,18.6623,18.3726,18.6623,182000.0
2008-06-30 10:00:00,23.19,23.29,23.12,23.26,160800.0,18.6623,18.7428,18.606,18.7186,160800.0
2008-06-30 10:30:00,23.26,23.34,23.2,23.29,174000.0,18.7186,18.783,18.6704,18.7428,174000.0
2008-06-30 11:00:00,23.29,23.46,23.29,23.45,180800.0,18.7428,18.8796,18.7428,18.8715,180800.0
2008-06-30 11:30:00,23.44,23.48,23.38,23.45,127200.0,18.8635,18.8957,18.8152,18.8715,127200.0
2008-06-30 12:00:00,23.46,23.48,23.39,23.42,126200.0,18.8796,18.8957,18.8233,18.8474,126200.0
2008-06-30 12:30:00,23.41,23.46,23.39,23.4,70600.0,18.8394,18.8796,18.8233,18.8313,70600.0
2008-06-30 13:00:00,23.41,23.41,23.35,23.38,109200.0,18.8394,18.8394,18.7911,18.8152,109200.0
2008-06-30 13:30:00,23.38,23.39,23.33,23.35,111200.0,18.8152,18.8233,18.775,18.7911,111200.0
2008-06-30 14:00:00,23.36,23.4,23.32,23.39,127800.0,18.7991,18.8313,18.7669,18.8233,127800.0
2008-06-30 14:30:00,23.39,23.39,23.33,23.35,143200.0,18.8233,18.8233,18.775,18.7911,143200.0
2008-06-30 15:00:00,23.36,23.4,23.34,23.37,169000.0,18.7991,18.8313,18.783,18.8072,169000.0
2008-06-30 15:30:00,23.38,23.43,23.2,23.21,497800.0,18.8152,18.8555,18.6704,18.6784,497800.0
2008-07-01 09:30:00,22.95,23.0,22.84,22.92,378400.0,18.4692,18.5094,18.3806,18.445,378400.0
2008-07-01 10:00:00,22.93,23.08,22.92,23.05,279800.0,18.4531,18.5738,18.445,18.5496,279800.0
2008-07-01 10:30:00,23.05,23.21,23.04,23.21,165000.0,18.5496,18.6784,18.5416,18.6784,165000.0
2008-07-01 11:00:00,23.22,23.24,23.09,23.11,201800.0,18.6865,18.7025,18.5818,18.5979,201800.0
2008-07-01 11:30:00,23.1,23.13,23.0,23.07,187000.0,18.5899,18.614,18.5094,18.5657,187000.0
2008-07-01 12:00:00,23.06,23.1,22.86,22.87,425800.0,18.5577,18.5899,18.3967,18.4048,425800.0
2008-07-01 12:30:00,22.86,22.91,22.82,22.86,106600.0,18.3967,18.437,18.3645,18.3967,106600.0
2008-07-01 13:00:00,22.86,22.93,22.82,22.93,117000.0,18.3967,18.4531,18.3645,18.4531,117000.0
2008-07-01 13:30:00,22.92,23.14,22.89,23.06,196800.0,18.445,18.6221,18.4209,18.5577,196800.0
2008-07-01 14:00:00,23.05,23.14,23.02,23.03,200600.0,18.5496,18.6221,18.5255,18.5335,200600.0
2008-07-01 14:30:00,23.03,23.13,22.99,23.03,122800.0,18.5335,18.614,18.5014,18.5335,122800.0
2008-07-01 15:00:00,23.03,23.14,23.0,23.09,156000.0,18.5335,18.6221,18.5094,18.5818,156000.0
2008-07-01 15:30:00,23.07,23.11,23.0,23.06,555600.0,18.5657,18.5979,18.5094,18.5577,555600.0
2008-07-02 09:30:00,23.14,23.23,22.87,22.98,196200.0,18.6221,18.6945,18.4048,18.4933,196200.0
2008-07-02 10:00:00,22.99,23.0,22.79,22.87,211600.0,18.5014,18.5094,18.3404,18.4048,211600.0
2008-07-02 10:30:00,22.88,22.93,22.83,22.83,260200.0,18.4128,18.4531,18.3726,18.3726,260200.0
2008-07-02 11:00:00,22.84,22.89,22.71,22.73,203000.0,18.3806,18.4209,18.276,18.2921,203000.0
2008-07-02 11:30:00,22.73,22.75,22.57,22.57,281200.0,18.2921,18.3082,18.1634,18.1634,281200.0
2008-07-02 12:00:00,22.58,22.59,22.33,22.34,468600.0,18.1714,18.1795,17.9702,17.9783,468600.0
2008-07-02 12:30:00,22.33,22.4,22.19,22.35,379600.0,17.9702,18.0266,17.8576,17.9863,379600.0
2008-07-02 13:00:00,22.35,22.35,22.23,22.32,242600.0,17.9863,17.9863,17.8897,17.9622,242600.0
2008-07-02 13:30:00,22.33,22.45,22.31,22.45,311800.0,17.9702,18.0668,17.9541,18.0668,311800.0
2008-07-02 14:00:00,22.45,22.52,22.43,22.48,489600.0,18.0668,18.1231,18.0507,18.0909,489600.0
2008-07-02 14:30:00,22.49,22.52,22.45,22.48,489600.0,18.099,18.1231,18.0668,18.0909,489600.0
2008-07-02 15:00:00,22.49,22.5,22.44,22.46,413800.0,18.099,18.107,18.0587,18.0748,413800.0
2008-07-02 15:30:00,22.47,22.47,22.36,22.4,554200.0,18.0829,18.0829,17.9944,18.0266,554200.0
2008-07-03 09:30:00,22.55,22.84,22.49,22.76,352400.0,18.1473,18.3806,18.099,18.3163,352400.0
2008-07-03 10:00:00,22.75,22.78,22.46,22.75,405200.0,18.3082,18.3324,18.0748,18.3082,405200.0
2008-07-03 10:30:00,22.76,23.03,22.76,23.02,308000.0,18.3163,18.5335,18.3163,18.5255,308000.0
2008-07-03 11:00:00,23.0,23.11,22.98,23.04,308800.0,18.5094,18.5979,18.4933,18.5416,308800.0
2008-07-03 11:30:00,23.04,23.04,22.95,22.98,349200.0,18.5416,18.5416,18.4692,18.4933,349200.0
2008-07-03 12:00:00,22.98,23.04,22.93,22.93,365800.0,18.4933,18.5416,18.4531,18.4531,365800.0
2008-07-03 12:30:00,22.93,23.0,22.85,22.91,455000.0,18.4531,18.5094,18.3887,18.437,455000.0
2008-07-07 09:30:00,22.83,23.08,22.82,23.0,192400.0,18.3726,18.5738,18.3645,18.5094,192400.0
2008-07-07 10:00:00,23.0,23.05,22.88,22.88,456200.0,18.5094,18.5496,18.4128,18.4128,456200.0
2008-07-07 10:30:00,22.89,22.9,22.81,22.82,98200.0,18.4209,18.4289,18.3565,18.3645,98200.0
2008-07-07 11:00:00,22.82,22.93,22.81,22.93,115800.0,18.3645,18.4531,18.3565,18.4531,115800.0
2008-07-07 11:30:00,22.93,23.0,22.87,22.95,155000.0,18.4531,18.5094,18.4048,18.4692,155000.0
2008-07-07 12:00:00,22.95,22.95,22.81,22.83,240800.0,18.4692,18.4692,18.3565,18.3726,240800.0
2008-07-07 12:30:00,22.83,22.95,22.78,22.88,297800.0,18.3726,18.4692,18.3324,18.4128,297800.0
2008-07-07 13:00:00,22.88,22.88,22.64,22.64,138000.0,18.4128,18.4128,18.2197,18.2197,138000.0
2008-07-07 13:30:00,22.65,22.74,22.61,22.62,226800.0,18.2277,18.3002,18.1955,18.2036,226800.0
2008-07-07 14:00:00,22.61,22.68,22.61,22.66,316000.0,18.1955,18.2519,18.1955,18.2358,316000.0
2008-07-07 14:30:00,22.65,22.68,22.58,22.66,207400.0,18.2277,18.2519,18.1714,18.2358,207400.0
2008-07-07 15:00:00,22.66,22.82,22.66,22.81,248800.0,18.2358,18.3645,18.2358,18.3565,248800.0
2008-07-07 15:30:00,22.81,22.88,22.71,22.71,319000.0,18.3565,18.4128,18.276,18.276,319000.0
2008-07-08 09:30:00,22.67,22.67,22.15,22.53,496400.0,18.2438,18.2438,17.8254,18.1312,496400.0
2008-07-08 10:00:00,22.52,22.61,22.4,22.57,230400.0,18.1231,18.1955,18.0266,18.1634,230400.0
2008-07-08 10:30:00,22.56,22.59,22.41,22.48,203000.0,18.1553,18.1795,18.0346,18.0909,203000.0
2008-07-08 11:00:00,22.49,22.56,22.43,22.53,332000.0,18.099,18.1553,18.0507,18.1312,332000.0
2008-07-08 11:30:00,22.53,22.55,22.46,22.49,252600.0,18.1312,18.1473,18.0748,18.099,252600.0
2008-07-08 12:00:00,22.49,22.52,22.45,22.48,200200.0,18.099,18.1231,18.0668,18.0909,200200.0
2008-07-08 12:30:00,22.48,22.53,22.47,22.51,143400.0,18.0909,18.1312,18.0829,18.1151,143400.0
2008-07-08 13:00:00,22.5,22.58,22.48,22.57,122000.0,18.107,18.1714,18.0909,18.1634,122000.0
2008-07-08 13:30:00,22.57,22.6,22.36,22.4,268200.0,18.1634,18.1875,17.9944,18.0266,268200.0
2008-07-08 14:00:00,22.41,22.58,22.37,22.57,218400.0,18.0346,18.1714,18.0024,18.1634,218400.0
2008-07-08 14:30:00,22.57,22.64,22.53,22.63,229800.0,18.1634,18.2197,18.1312,18.2116,229800.0
2008-07-08 15:00:00,22.62,22.75,22.6,22.74,279000.0,18.2036,18.3082,18.1875,18.3002,279000.0
2008-07-08 15:30:00,22.74,22.88,22.71,22.78,795400.0,18.3002,18.4128,18.276,18.3324,795400.0
2008-07-09 09:30:00,22.75,22.88,22.58,22.68,312600.0,18.3082,18.4128,18.1714,18.2519,312600.0
2008-07-09 10:00:00,22.68,22.8,22.66,22.78,195000.0,18.2519,18.3485,18.2358,18.3324,195000.0
2008-07-09 10:30:00,22.77,23.01,22.77,23.0,160800.0,18.3243,18.5175,18.3243,18.5094,160800.0
2008-07-09 11:00:00,23.0,23.08,22.95,22.99,227600.0,18.5094,18.5738,18.4692,18.5014,227600.0
2008-07-09 11:30:00,22.99,23.05,22.89,23.03,228400.0,18.5014,18.5496,18.4209,18.5335,228400.0
2008-07-09 12:00:00,23.02,23.13,23.01,23.13,230800.0,18.5255,18.614,18.5175,18.614,230800.0
2008-07-09 12:30:00,23.11,23.13,22.99,23.1,191800.0,18.5979,18.614,18.5014,18.5899,191800.0
2008-07-09 13:00:00,23.11,23.12,22.99,23.1,247200.0,18.5979,18.606,18.5014,18.5899,247200.0
2008-07-09 13:30:00,23.1,23.14,23.02,23.14,153600.0,18.5899,18.6221,18.5255,18.6221,153600.0
2008-07-09 14:00:00,23.14,23.18,23.08,23.11,255200.0,18.6221,18.6543,18.5738,18.5979,255200.0
2008-07-09 14:30:00,23.11,23.18,23.1,23.18,309800.0,18.5979,18.6543,18.5899,18.6543,309800.0
2008-07-09 15:00:00,23.17,23.18,23.11,23.14,702600.0,18.6462,18.6543,18.5979,18.6221,702600.0
2008-07-09 15:30:00,23.14,23.19,23.0,23.0,704800.0,18.6221,18.6623,18.5094,18.5094,704800.0
2008-07-10 09:30:00,22.91,22.91,22.57,22.72,289800.0,18.437,18.437,18.1634,18.2841,289800.0
2008-07-10 10:00:00,22.73,22.9,22.63,22.8,274600.0,18.2921,18.4289,18.2116,18.3485,274600.0
2008-07-10 10:30:00,22.79,22.82,22.5,22.57,194800.0,18.3404,18.3645,18.107,18.1634,194800.0
2008-07-10 11:00:00,22.58,22.66,22.48,22.52,208000.0,18.1714,18.2358,18.0909,18.1231,208000.0
2008-07-10 11:30:00,22.52,22.54,22.46,22.5,155400.0,18.1231,18.1392,18.0748,18.107,155400.0
2008-07-10 12:00:00,22.5,22.6,22.5,22.57,190600.0,18.107,18.1875,18.107,18.1634,190600.0
2008-07-10 12:30:00,22.57,22.6,22.49,22.54,129200.0,18.1634,18.1875,18.099,18.1392,129200.0
2008-07-10 13:00:00,22.53,22.62,22.53,22.6,157800.0,18.1312,18.2036,18.1312,18.1875,157800.0
2008-07-10 13:30:00,22.6,22.63,22.56,22.56,182000.0,18.1875,18.2116,18.1553,18.1553,182000.0
2008-07-10 14:00:00,22.56,22.66,22.41,22.43,385800.0,18.1553,18.2358,18.0346,18.0507,385800.0
2008-07-10 14:30:00,22.44,22.47,22.28,22.32,302000.0,18.0587,18.0829,17.93,17.9622,302000.0
2008-07-10 15:00:00,22.31,22.41,22.18,22.4,682400.0,17.9541,18.0346,17.8495,18.0266,682400.0
2008-07-10 15:30:00,22.38,22.4,22.3,22.36,776800.0,18.0105,18.0266,17.9461,17.9944,776800.0
2008-07-11 09:30:00,22.21,22.25,21.54,22.06,969600.0,17.8736,17.9058,17.3345,17.7529,969600.0
2008-07-11 10:00:00,22.05,22.11,21.64,21.79,551000.0,17.7449,17.7932,17.4149,17.5356,551000.0
2008-07-11 10:30:00,21.79,21.79,21.47,21.47,620800.0,17.5356,17.5356,17.2781,17.2781,620800.0
2008-07-11 11:00:00,21.48,21.52,21.43,21.49,365200.0,17.2862,17.3184,17.2459,17.2942,365200.0
2008-07-11 11:30:00,21.49,21.77,21.48,21.72,516000.0,17.2942,17.5196,17.2862,17.4793,516000.0
2008-07-11 12:00:00,21.72,21.74,21.58,21.65,315600.0,17.4793,17.4954,17.3667,17.423,315600.0
2008-07-11 12:30:00,21.65,21.67,21.49,21.54,295800.0,17.423,17.4391,17.2942,17.3345,295800.0
2008-07-11 13:00:00,21.54,21.6,21.43,21.56,441000.0,17.3345,17.3827,17.2459,17.3506,441000.0
2008-07-11 13:30:00,21.56,21.63,21.46,21.47,406400.0,17.3506,17.4069,17.2701,17.2781,406400.0
2008-07-11 14:00:00,21.47,21.56,21.39,21.4,679200.0,17.2781,17.3506,17.2137,17.2218,679200.0
2008-07-11 14:30:00,21.4,21.55,21.35,21.55,648000.0,17.2218,17.3425,17.1816,17.3425,648000.0
2008-07-11 15:00:00,21.55,21.75,21.36,21.39,839400.0,17.3425,17.5035,17.1896,17.2137,839400.0
2008-07-11 15:30:00,21.39,21.45,21.3,21.45,921400.0,17.2137,17.262,17.1413,17.262,921400.0
2008-07-14 09:30:00,21.5,21.79,21.15,21.15,687600.0,17.3023,17.5356,17.0206,17.0206,687600.0
2008-07-14 10:00:00,21.18,21.38,21.1,21.22,734400.0,17.0447,17.2057,16.9804,17.0769,734400.0
2008-07-14 10:30:00,21.22,21.5,21.22,21.49,309800.0,17.0769,17.3023,17.0769,17.2942,309800.0
2008-07-14 11:00:00,21.49,21.49,21.34,21.39,296000.0,17.2942,17.2942,17.1735,17.2137,296000.0
2008-07-14 11:30:00,21.39,21.44,21.27,21.35,213800.0,17.2137,17.254,17.1172,17.1816,213800.0
2008-07-14 12:00:00,21.35,21.39,21.25,21.3,186600.0,17.1816,17.2137,17.1011,17.1413,186600.0
2008-07-14 12:30:00,21.3,21.33,21.21,21.25,132200.0,17.1413,17.1655,17.0689,17.1011,132200.0
2008-07-14 13:00:00,21.25,21.27,21.18,21.21,154600.0,17.1011,17.1172,17.0447,17.0689,154600.0
2008-07-14 13:30:00,21.23,21.36,21.21,21.31,234600.0,17.085,17.1896,17.0689,17.1494,234600.0
2008-07-14 14:00:00,21.31,21.38,21.28,21.36,132400.0,17.1494,17.2057,17.1252,17.1896,132400.0
2008-07-14 14:30:00,21.36,21.41,21.32,21.34,139400.0,17.1896,17.2298,17.1574,17.1735,139400.0
2008-07-14 15:00:00,21.34,21.47,21.31,21.47,307800.0,17.1735,17.2781,17.1494,17.2781,307800.0
2008-07-14 15:30:00,21.47,21.57,21.33,21.43,407200.0,17.2781,17.3586,17.1655,17.2459,407200.0
2008-07-15 09:30:00,21.19,21.19,20.38,20.8,718400.0,17.0528,17.0528,16.4009,16.7389,718400.0
2008-07-15 10:00:00,20.79,20.93,20.7,20.81,605200.0,16.7309,16.8436,16.6585,16.747,605200.0
2008-07-15 10:30:00,20.81,21.02,20.78,21.0,426400.0,16.747,16.916,16.7228,16.8999,426400.0
2008-07-15 11:00:00,21.0,21.36,21.0,21.34,263800.0,16.8999,17.1896,16.8999,17.1735,263800.0
2008-07-15 11:30:00,21.34,21.36,21.16,21.16,274800.0,17.1735,17.1896,17.0287,17.0287,274800.0
2008-07-15 12:00:00,21.17,21.2,21.08,21.1,188400.0,17.0367,17.0608,16.9643,16.9804,188400.0
2008-07-15 12:30:00,21.13,21.15,21.03,21.14,287000.0,17.0045,17.0206,16.924,17.0126,287000.0
2008-07-15 13:00:00,21.12,21.14,20.85,20.96,381000.0,16.9965,17.0126,16.7792,16.8677,381000.0
2008-07-15 13:30:00,20.96,21.1,20.92,21.1,288600.0,16.8677,16.9804,16.8355,16.9804,288600.0
2008-07-15 14:00:00,21.1,21.11,21.0,21.05,340200.0,16.9804,16.9884,16.8999,16.9401,340200.0
2008-07-15 14:30:00,21.06,21.11,21.04,21.09,407200.0,16.9482,16.9884,16.9321,16.9723,407200.0
2008-07-15 15:00:00,21.1,21.24,21.09,21.17,411600.0,16.9804,17.093,16.9723,17.0367,411600.0
2008-07-15 15:30:00,21.17,21.2,21.03,21.06,461400.0,17.0367,17.0608,16.924,16.9482,461400.0
2008-07-16 09:30:00,20.75,21.02,20.75,20.89,306600.0,16.6987,16.916,16.6987,16.8114,306600.0
2008-07-16 10:00:00,20.88,20.97,20.85,20.95,237200.0,16.8033,16.8757,16.7792,16.8597,237200.0
2008-07-16 10:30:00,20.95,21.27,20.95,21.25,293600.0,16.8597,17.1172,16.8597,17.1011,293600.0
2008-07-16 11:00:00,21.25,21.35,21.24,21.33,249000.0,17.1011,17.1816,17.093,17.1655,249000.0
2008-07-16 11:30:00,21.33,21.34,21.17,21.23,103200.0,17.1655,17.1735,17.0367,17.085,103200.0
2008-07-16 12:00:00,21.21,21.21,21.08,21.13,293400.0,17.0689,17.0689,16.9643,17.0045,293400.0
2008-07-16 12:30:00,21.13,21.18,21.06,21.1,227800.0,17.0045,17.0447,16.9482,16.9804,227800.0
2008-07-16 13:00:00,21.1,21.13,21.05,21.11,279800.0,16.9804,17.0045,16.9401,16.9884,279800.0
2008-07-16 13:30:00,21.11,21.21,21.09,21.17,855600.0,16.9884,17.0689,16.9723,17.0367,855600.0
2008-07-16 14:00:00,21.17,21.18,21.06,21.11,635800.0,17.0367,17.0447,16.9482,16.9884,635800.0
2008-07-16 14:30:00,21.11,21.25,21.1,21.22,400000.0,16.9884,17.1011,16.9804,17.0769,400000.0
2008-07-16 15:00:00,21.22,21.34,21.19,21.34,513600.0,17.0769,17.1735,17.0528,17.1735,513600.0
2008-07-16 15:30:00,21.34,21.5,21.34,21.44,712800.0,17.1735,17.3023,17.1735,17.254,712800.0
2008-07-17 09:30:00,21.45,21.65,21.18,21.25,235800.0,17.262,17.423,17.0447,17.1011,235800.0
2008-07-17 10:00:00,21.26,21.4,21.21,21.39,248400.0,17.1091,17.2218,17.0689,17.2137,248400.0
2008-07-17 10:30:00,21.4,21.44,21.32,21.35,162000.0,17.2218,17.254,17.1574,17.1816,162000.0
2008-07-17 11:00:00,21.36,21.38,21.28,21.33,392000.0,17.1896,17.2057,17.1252,17.1655,392000.0
2008-07-17 11:30:00,21.33,21.47,21.29,21.47,208000.0,17.1655,17.2781,17.1333,17.2781,208000.0
2008-07-17 12:00:00,21.47,21.52,21.39,21.47,199000.0,17.2781,17.3184,17.2137,17.2781,199000.0
2008-07-17 12:30:00,21.47,21.52,21.41,21.49,121000.0,17.2781,17.3184,17.2298,17.2942,121000.0
2008-07-17 13:00:00,21.49,21.78,21.43,21.73,350600.0,17.2942,17.5276,17.2459,17.4874,350600.0
2008-07-17 13:30:00,21.73,21.9,21.72,21.81,285400.0,17.4874,17.6242,17.4793,17.5517,285400.0
2008-07-17 14:00:00,21.81,21.83,21.75,21.77,262400.0,17.5517,17.5678,17.5035,17.5196,262400.0
2008-07-17 14:30:00,21.77,21.88,21.73,21.85,267400.0,17.5196,17.6081,17.4874,17.5839,267400.0
2008-07-17 15:00:00,21.86,21.96,21.79,21.93,433600.0,17.592,17.6725,17.5356,17.6483,433600.0
2008-07-17 15:30:00,21.93,22.02,21.89,21.98,1295000.0,17.6483,17.7207,17.6161,17.6886,1295000.0
2008-07-18 09:30:00,21.84,21.96,21.18,21.23,896800.0,17.5759,17.6725,17.0447,17.085,896800.0
2008-07-18 10:00:00,21.23,21.36,21.2,21.28,372600.0,17.085,17.1896,17.0608,17.1252,372600.0
2008-07-18 10:30:00,21.29,21.3,21.2,21.2,210800.0,17.1333,17.1413,17.0608,17.0608,210800.0
2008-07-18 11:00:00,21.2,21.27,21.14,21.25,352200.0,17.0608,17.1172,17.0126,17.1011,352200.0
2008-07-18 11:30:00,21.25,21.51,21.25,21.5,291600.0,17.1011,17.3103,17.1011,17.3023,291600.0
2008-07-18 12:00:00,21.5,21.52,21.39,21.42,248000.0,17.3023,17.3184,17.2137,17.2379,248000.0
2008-07-18 12:30:00,21.42,21.45,21.42,21.43,202400.0,17.2379,17.262,17.2379,17.2459,202400.0
2008-07-18 13:00:00,21.43,21.5,21.42,21.5,139200.0,17.2459,17.3023,17.2379,17.3023,139200.0
2008-07-18 13:30:00,21.48,21.65,21.46,21.63,385800.0,17.2862,17.423,17.2701,17.4069,385800.0
2008-07-18 14:00:00,21.63,21.73,21.62,21.68,385200.0,17.4069,17.4874,17.3988,17.4471,385200.0
2008-07-18 14:30:00,21.68,21.69,21.55,21.65,392200.0,17.4471,17.4552,17.3425,17.423,392200.0
2008-07-18 15:00:00,21.65,21.71,21.61,21.65,317600.0,17.423,17.4713,17.3908,17.423,317600.0
2008-07-18 15:30:00,21.65,21.74,21.63,21.73,544600.0,17.423,17.4954,17.4069,17.4874,544600.0
2008-07-21 09:30:00,21.79,21.95,21.71,21.85,233200.0,17.5356,17.6644,17.4713,17.5839,233200.0
2008-07-21 10:00:00,21.85,21.9,21.61,21.61,330800.0,17.5839,17.6242,17.3908,17.3908,330800.0
2008-07-21 10:30:00,21.59,21.61,21.43,21.44,337600.0,17.3747,17.3908,17.2459,17.254,337600.0
2008-07-21 11:00:00,21.44,21.55,21.38,21.5,356400.0,17.254,17.3425,17.2057,17.3023,356400.0
2008-07-21 11:30:00,21.5,21.63,21.5,21.52,246800.0,17.3023,17.4069,17.3023,17.3184,246800.0
2008-07-21 12:00:00,21.54,21.61,21.52,21.6,84000.0,17.3345,17.3908,17.3184,17.3827,84000.0
2008-07-21 12:30:00,21.6,21.64,21.55,21.57,75200.0,17.3827,17.4149,17.3425,17.3586,75200.0
2008-07-21 13:00:00,21.57,21.65,21.54,21.63,104000.0,17.3586,17.423,17.3345,17.4069,104000.0
2008-07-21 13:30:00,21.63,21.63,21.55,21.61,120800.0,17.4069,17.4069,17.3425,17.3908,120800.0
2008-07-21 14:00:00,21.62,21.68,21.6,21.65,216800.0,17.3988,17.4471,17.3827,17.423,216800.0
2008-07-21 14:30:00,21.66,21.68,21.63,21.65,156400.0,17.431,17.4471,17.4069,17.423,156400.0
2008-07-21 15:00:00,21.65,21.68,21.6,21.67,253000.0,17.423,17.4471,17.3827,17.4391,253000.0
2008-07-21 15:30:00,21.67,21.7,21.61,21.65,418000.0,17.4391,17.4632,17.3908,17.423,418000.0
2008-07-22 09:30:00,21.55,21.69,21.46,21.64,272600.0,17.3425,17.4552,17.2701,17.4149,272600.0
2008-07-22 10:00:00,21.64,21.8,21.62,21.71,253000.0,17.4149,17.5437,17.3988,17.4713,253000.0
2008-07-22 10:30:00,21.71,21.75,21.61,21.64,103600.0,17.4713,17.5035,17.3908,17.4149,103600.0
2008-07-22 11:00:00,21.65,21.75,21.61,21.73,65200.0,17.423,17.5035,17.3908,17.4874,65200.0
2008-07-22 11:30:00,21.72,21.86,21.72,21.76,213400.0,17.4793,17.592,17.4793,17.5115,213400.0
2008-07-22 12:00:00,21.76,21.82,21.75,21.78,116200.0,17.5115,17.5598,17.5035,17.5276,116200.0
2008-07-22 12:30:00,21.78,21.81,21.74,21.76,166400.0,17.5276,17.5517,17.4954,17.5115,166400.0
2008-07-22 13:00:00,21.76,21.77,21.73,21.77,142800.0,17.5115,17.5196,17.4874,17.5196,142800.0
2008-07-22 13:30:00,21.77,21.8,21.7,21.71,218400.0,17.5196,17.5437,17.4632,17.4713,218400.0
2008-07-22 14:00:00,21.71,21.71,21.65,21.65,152600.0,17.4713,17.4713,17.423,17.423,152600.0
2008-07-22 14:30:00,21.65,21.81,21.65,21.67,218600.0,17.423,17.5517,17.423,17.4391,218600.0
2008-07-22 15:00:00,21.67,21.76,21.65,21.76,158600.0,17.4391,17.5115,17.423,17.5115,158600.0
2008-07-22 15:30:00,21.76,21.85,21.75,21.82,366000.0,17.5115,17.5839,17.5035,17.5598,366000.0
2008-07-23 09:30:00,21.92,22.03,21.78,21.96,173000.0,17.6403,17.7288,17.5276,17.6725,173000.0
2008-07-23 10:00:00,21.96,22.23,21.93,22.08,253400.0,17.6725,17.8897,17.6483,17.769,253400.0
2008-07-23 10:30:00,22.08,22.27,22.05,22.18,197000.0,17.769,17.9219,17.7449,17.8495,197000.0
2008-07-23 11:00:00,22.17,22.36,22.1,22.34,229800.0,17.8415,17.9944,17.7851,17.9783,229800.0
2008-07-23 11:30:00,22.33,22.42,22.29,22.31,198800.0,17.9702,18.0426,17.938,17.9541,198800.0
2008-07-23 12:00:00,22.3,22.31,22.16,22.18,187600.0,17.9461,17.9541,17.8334,17.8495,187600.0
2008-07-23 12:30:00,22.18,22.48,22.14,22.29,1040600.0,17.8495,18.0909,17.8173,17.938,1040600.0
2008-07-23 13:00:00,22.28,22.3,22.18,22.19,128400.0,17.93,17.9461,17.8495,17.8576,128400.0
2008-07-23 13:30:00,22.19,22.2,22.11,22.14,126400.0,17.8576,17.8656,17.7932,17.8173,126400.0
2008-07-23 14:00:00,22.13,22.21,22.13,22.2,137200.0,17.8093,17.8736,17.8093,17.8656,137200.0
2008-07-23 14:30:00,22.2,22.21,22.11,22.16,144400.0,17.8656,17.8736,17.7932,17.8334,144400.0
2008-07-23 15:00:00,22.15,22.2,22.12,22.16,119000.0,17.8254,17.8656,17.8012,17.8334,119000.0
2008-07-23 15:30:00,22.16,22.21,22.14,22.21,204200.0,17.8334,17.8736,17.8173,17.8736,204200.0
2008-07-24 09:30:00,22.25,22.25,21.86,21.97,222200.0,17.9058,17.9058,17.592,17.6805,222200.0
2008-07-24 10:00:00,21.97,21.99,21.88,21.89,219400.0,17.6805,17.6966,17.6081,17.6161,219400.0
2008-07-24 10:30:00,21.88,21.89,21.77,21.82,250800.0,17.6081,17.6161,17.5196,17.5598,250800.0
2008-07-24 11:00:00,21.81,21.92,21.75,21.86,270200.0,17.5517,17.6403,17.5035,17.592,270200.0
2008-07-24 11:30:00,21.86,21.93,21.74,21.75,290400.0,17.592,17.6483,17.4954,17.5035,290400.0
2008-07-24 12:00:00,21.76,21.78,21.74,21.74,135000.0,17.5115,17.5276,17.4954,17.4954,135000.0
2008-07-24 12:30:00,21.75,21.8,21.71,21.8,275000.0,17.5035,17.5437,17.4713,17.5437,275000.0
2008-07-24 13:00:00,21.8,21.8,21.68,21.68,105400.0,17.5437,17.5437,17.4471,17.4471,105400.0
2008-07-24 13:30:00,21.69,21.77,21.68,21.74,152400.0,17.4552,17.5196,17.4471,17.4954,152400.0
2008-07-24 14:00:00,21.74,21.75,21.69,21.72,147200.0,17.4954,17.5035,17.4552,17.4793,147200.0
2008-07-24 14:30:00,21.74,21.74,21.61,21.61,171800.0,17.4954,17.4954,17.3908,17.3908,171800.0
2008-07-24 15:00:00,21.6,21.61,21.49,21.51,362800.0,17.3827,17.3908,17.2942,17.3103,362800.0
2008-07-24 15:30:00,21.51,21.6,21.49,21.58,560200.0,17.3103,17.3827,17.2942,17.3667,560200.0
2008-07-25 09:30:00,21.64,21.77,21.45,21.48,368600.0,17.4149,17.5196,17.262,17.2862,368600.0
2008-07-25 10:00:00,21.48,21.53,21.46,21.49,326600.0,17.2862,17.3264,17.2701,17.2942,326600.0
2008-07-25 10:30:00,21.49,21.55,21.48,21.5,258800.0,17.2942,17.3425,17.2862,17.3023,258800.0
2008-07-25 11:00:00,21.5,21.51,21.43,21.46,155200.0,17.3023,17.3103,17.2459,17.2701,155200.0
2008-07-25 11:30:00,21.47,21.5,21.44,21.49,101200.0,17.2781,17.3023,17.254,17.2942,101200.0
2008-07-25 12:00:00,21.48,21.54,21.46,21.54,91400.0,17.2862,17.3345,17.2701,17.3345,91400.0
2008-07-25 12:30:00,21.54,21.54,21.5,21.52,85600.0,17.3345,17.3345,17.3023,17.3184,85600.0
2008-07-25 13:00:00,21.52,21.58,21.48,21.54,153200.0,17.3184,17.3667,17.2862,17.3345,153200.0
2008-07-25 13:30:00,21.54,21.54,21.46,21.46,103200.0,17.3345,17.3345,17.2701,17.2701,103200.0
2008-07-25 14:00:00,21.46,21.53,21.45,21.48,104200.0,17.2701,17.3264,17.262,17.2862,104200.0
2008-07-25 14:30:00,21.49,21.55,21.47,21.55,110000.0,17.2942,17.3425,17.2781,17.3425,110000.0
2008-07-25 15:00:00,21.55,21.56,21.46,21.47,172600.0,17.3425,17.3506,17.2701,17.2781,172600.0
2008-07-25 15:30:00,21.47,21.48,21.33,21.42,465600.0,17.2781,17.2862,17.1655,17.2379,465600.0
2008-07-28 09:30:00,21.47,21.55,21.41,21.5,211400.0,17.2781,17.3425,17.2298,17.3023,211400.0
2008-07-28 10:00:00,21.5,21.55,21.47,21.52,327400.0,17.3023,17.3425,17.2781,17.3184,327400.0
2008-07-28 10:30:00,21.52,21.52,21.46,21.48,116800.0,17.3184,17.3184,17.2701,17.2862,116800.0
2008-07-28 11:00:00,21.48,21.5,21.47,21.5,167400.0,17.2862,17.3023,17.2781,17.3023,167400.0
2008-07-28 11:30:00,21.5,21.5,21.47,21.48,146000.0,17.3023,17.3023,17.2781,17.2862,146000.0
2008-07-28 12:00:00,21.48,21.53,21.46,21.47,197600.0,17.2862,17.3264,17.2701,17.2781,197600.0
2008-07-28 12:30:00,21.48,21.49,21.42,21.44,84000.0,17.2862,17.2942,17.2379,17.254,84000.0
2008-07-28 13:00:00,21.43,21.46,21.41,21.45,57600.0,17.2459,17.2701,17.2298,17.262,57600.0
2008-07-28 13:30:00,21.45,21.46,21.41,21.43,59000.0,17.262,17.2701,17.2298,17.2459,59000.0
2008-07-28 14:00:00,21.42,21.43,21.36,21.39,82800.0,17.2379,17.2459,17.1896,17.2137,82800.0
2008-07-28 14:30:00,21.4,21.41,21.35,21.4,123000.0,17.2218,17.2298,17.1816,17.2218,123000.0
2008-07-28 15:00:00,21.4,21.42,21.36,21.38,198000.0,17.2218,17.2379,17.1896,17.2057,198000.0
2008-07-28 15:30:00,21.38,21.39,21.35,21.36,290200.0,17.2057,17.2137,17.1816,17.1896,290200.0
2008-07-29 09:30:00,21.43,21.58,21.41,21.58,207600.0,17.2459,17.3667,17.2298,17.3667,207600.0
2008-07-29 10:00:00,21.59,21.68,21.58,21.64,477800.0,17.3747,17.4471,17.3667,17.4149,477800.0
2008-07-29 10:30:00,21.64,21.68,21.6,21.64,201600.0,17.4149,17.4471,17.3827,17.4149,201600.0
2008-07-29 11:00:00,21.64,21.74,21.63,21.72,288600.0,17.4149,17.4954,17.4069,17.4793,288600.0
2008-07-29 11:30:00,21.72,21.85,21.7,21.83,125200.0,17.4793,17.5839,17.4632,17.5678,125200.0
2008-07-29 12:00:00,21.83,21.84,21.76,21.8,223400.0,17.5678,17.5759,17.5115,17.5437,223400.0
2008-07-29 12:30:00,21.8,21.8,21.72,21.75,243000.0,17.5437,17.5437,17.4793,17.5035,243000.0
2008-07-29 13:00:00,21.75,21.75,21.69,21.72,103200.0,17.5035,17.5035,17.4552,17.4793,103200.0
2008-07-29 13:30:00,21.72,21.81,21.71,21.8,186200.0,17.4793,17.5517,17.4713,17.5437,186200.0
2008-07-29 14:00:00,21.8,21.81,21.77,21.8,148800.0,17.5437,17.5517,17.5196,17.5437,148800.0
2008-07-29 14:30:00,21.8,21.84,21.72,21.8,170200.0,17.5437,17.5759,17.4793,17.5437,170200.0
2008-07-29 15:00:00,21.79,21.82,21.75,21.82,191800.0,17.5356,17.5598,17.5035,17.5598,191800.0
2008-07-29 15:30:00,21.82,21.84,21.79,21.8,354200.0,17.5598,17.5759,17.5356,17.5437,354200.0
2008-07-30 09:30:00,21.91,22.24,21.91,22.18,488800.0,17.6322,17.8978,17.6322,17.8495,488800.0
2008-07-30 10:00:00,22.17,22.31,22.17,22.19,516400.0,17.8415,17.9541,17.8415,17.8576,516400.0
2008-07-30 10:30:00,22.18,22.19,22.0,22.01,282800.0,17.8495,17.8576,17.7046,17.7127,282800.0
2008-07-30 11:00:00,22.01,22.02,21.9,21.95,264400.0,17.7127,17.7207,17.6242,17.6644,264400.0
2008-07-30 11:30:00,21.95,22.03,21.93,21.99,168800.0,17.6644,17.7288,17.6483,17.6966,168800.0
2008-07-30 12:00:00,21.99,22.06,21.98,22.03,150800.0,17.6966,17.7529,17.6886,17.7288,150800.0
2008-07-30 12:30:00,22.02,22.03,21.96,21.99,176000.0,17.7207,17.7288,17.6725,17.6966,176000.0
2008-07-30 13:00:00,22.0,22.04,21.86,22.0,182000.0,17.7046,17.7368,17.592,17.7046,182000.0
2008-07-30 13:30:00,22.0,22.02,21.91,21.98,183600.0,17.7046,17.7207,17.6322,17.6886,183600.0
2008-07-30 14:00:00,21.98,21.98,21.92,21.97,143000.0,17.6886,17.6886,17.6403,17.6805,143000.0
2008-07-30 14:30:00,21.97,22.03,21.97,22.03,213400.0,17.6805,17.7288,17.6805,17.7288,213400.0
2008-07-30 15:00:00,22.03,22.1,22.0,22.08,176000.0,17.7288,17.7851,17.7046,17.769,176000.0
2008-07-30 15:30:00,22.09,22.21,22.09,22.15,283400.0,17.7771,17.8736,17.7771,17.8254,283400.0
2008-07-31 09:30:00,22.0,22.29,21.86,22.16,208200.0,17.7046,17.938,17.592,17.8334,208200.0
2008-07-31 10:00:00,22.16,22.22,22.05,22.16,146600.0,17.8334,17.8817,17.7449,17.8334,146600.0
2008-07-31 10:30:00,22.16,22.35,22.15,22.35,136000.0,17.8334,17.9863,17.8254,17.9863,136000.0
2008-07-31 11:00:00,22.33,22.38,22.22,22.25,123400.0,17.9702,18.0105,17.8817,17.9058,123400.0
2008-07-31 11:30:00,22.26,22.28,22.22,22.26,133200.0,17.9139,17.93,17.8817,17.9139,133200.0
2008-07-31 12:00:00,22.27,22.29,22.2,22.27,92200.0,17.9219,17.938,17.8656,17.9219,92200.0
2008-07-31 12:30:00,22.27,22.27,22.17,22.18,83600.0,17.9219,17.9219,17.8415,17.8495,83600.0
2008-07-31 13:00:00,22.17,22.23,22.17,22.22,85400.0,17.8415,17.8897,17.8415,17.8817,85400.0
2008-07-31 13:30:00,22.22,22.23,22.18,22.19,67800.0,17.8817,17.8897,17.8495,17.8576,67800.0
2008-07-31 14:00:00,22.19,22.23,22.16,22.18,103000.0,17.8576,17.8897,17.8334,17.8495,103000.0
2008-07-31 14:30:00,22.18,22.25,22.16,22.19,118200.0,17.8495,17.9058,17.8334,17.8576,118200.0
2008-07-31 15:00:00,22.19,22.21,22.17,22.18,140800.0,17.8576,17.8736,17.8415,17.8495,140800.0
2008-07-31 15:30:00,22.18,22.2,22.03,22.05,567000.0,17.8495,17.8656,17.7288,17.7449,567000.0
2008-08-01 09:30:00,22.04,22.23,21.95,21.99,212800.0,17.7368,17.8897,17.6644,17.6966,212800.0
2008-08-01 10:00:00,22.0,22.11,21.93,22.05,291200.0,17.7046,17.7932,17.6483,17.7449,291200.0
2008-08-01 10:30:00,22.06,22.25,22.06,22.21,198600.0,17.7529,17.9058,17.7529,17.8736,198600.0
2008-08-01 11:00:00,22.22,22.4,22.22,22.38,252000.0,17.8817,18.0266,17.8817,18.0105,252000.0
2008-08-01 11:30:00,22.38,22.44,22.32,22.35,188000.0,18.0105,18.0587,17.9622,17.9863,188000.0
2008-08-01 12:00:00,22.35,22.35,22.24,22.24,123200.0,17.9863,17.9863,17.8978,17.8978,123200.0
2008-08-01 12:30:00,22.24,22.28,22.22,22.23,159200.0,17.8978,17.93,17.8817,17.8897,159200.0
2008-08-01 13:00:00,22.23,22.3,22.22,22.29,92200.0,17.8897,17.9461,17.8817,17.938,92200.0
2008-08-01 13:30:00,22.29,22.3,22.23,22.25,111200.0,17.938,17.9461,17.8897,17.9058,111200.0
2008-08-01 14:00:00,22.25,22.25,22.17,22.18,129200.0,17.9058,17.9058,17.8415,17.8495,129200.0
2008-08-01 14:30:00,22.18,22.2,22.11,22.19,117000.0,17.8495,17.8656,17.7932,17.8576,117000.0
2008-08-01 15:00:00,22.19,22.21,22.1,22.16,154600.0,17.8576,17.8736,17.7851,17.8334,154600.0
2008-08-01 15:30:00,22.16,22.22,22.08,22.09,319000.0,17.8334,17.8817,17.769,17.7771,319000.0
2008-08-04 09:30:00,22.16,22.4,21.88,22.33,188200.0,17.8334,18.0266,17.6081,17.9702,188200.0
2008-08-04 10:00:00,22.33,22.47,22.23,22.27,257800.0,17.9702,18.0829,17.8897,17.9219,257800.0
2008-08-04 10:30:00,22.27,22.27,22.11,22.2,200400.0,17.9219,17.9219,17.7932,17.8656,200400.0
2008-08-04 11:00:00,22.2,22.24,22.14,22.17,217200.0,17.8656,17.8978,17.8173,17.8415,217200.0
2008-08-04 11:30:00,22.17,22.41,22.17,22.4,265600.0,17.8415,18.0346,17.8415,18.0266,265600.0
2008-08-04 12:00:00,22.41,22.48,22.37,22.46,210600.0,18.0346,18.0909,18.0024,18.0748,210600.0
2008-08-04 12:30:00,22.46,22.46,22.36,22.42,98800.0,18.0748,18.0748,17.9944,18.0426,98800.0
2008-08-04 13:00:00,22.42,22.55,22.41,22.55,93200.0,18.0426,18.1473,18.0346,18.1473,93200.0
2008-08-04 13:30:00,22.55,22.56,22.5,22.51,98800.0,18.1473,18.1553,18.107,18.1151,98800.0
2008-08-04 14:00:00,22.51,22.59,22.49,22.58,101600.0,18.1151,18.1795,18.099,18.1714,101600.0
2008-08-04 14:30:00,22.58,22.68,22.55,22.67,138000.0,18.1714,18.2519,18.1473,18.2438,138000.0
2008-08-04 15:00:00,22.67,22.67,22.56,22.58,263800.0,18.2438,18.2438,18.1553,18.1714,263800.0
2008-08-04 15:30:00,22.58,22.58,22.36,22.39,644800.0,18.1714,18.1714,17.9944,18.0185,644800.0
2008-08-05 09:30:00,22.59,22.99,22.52,22.97,268600.0,18.1795,18.5014,18.1231,18.4853,268600.0
2008-08-05 10:00:00,22.97,23.21,22.93,23.14,319200.0,18.4853,18.6784,18.4531,18.6221,319200.0
2008-08-05 10:30:00,23.12,23.23,23.11,23.18,138600.0,18.606,18.6945,18.5979,18.6543,138600.0
2008-08-05 11:00:00,23.18,23.34,23.17,23.24,504800.0,18.6543,18.783,18.6462,18.7025,504800.0
2008-08-05 11:30:00,23.24,23.38,23.23,23.28,288200.0,18.7025,18.8152,18.6945,18.7347,288200.0
2008-08-05 12:00:00,23.28,23.42,23.28,23.41,598200.0,18.7347,18.8474,18.7347,18.8394,598200.0
2008-08-05 12:30:00,23.4,23.43,23.33,23.33,500200.0,18.8313,18.8555,18.775,18.775,500200.0
2008-08-05 13:00:00,23.34,23.36,23.31,23.33,322800.0,18.783,18.7991,18.7589,18.775,322800.0
2008-08-05 13:30:00,23.34,23.41,23.31,23.34,585200.0,18.783,18.8394,18.7589,18.783,585200.0
2008-08-05 14:00:00,23.35,23.36,23.21,23.28,409800.0,18.7911,18.7991,18.6784,18.7347,409800.0
2008-08-05 14:30:00,23.27,23.38,23.25,23.31,241000.0,18.7267,18.8152,18.7106,18.7589,241000.0
2008-08-05 15:00:00,23.31,23.31,23.17,23.18,273000.0,18.7589,18.7589,18.6462,18.6543,273000.0
2008-08-05 15:30:00,23.18,23.25,23.12,23.13,570000.0,18.6543,18.7106,18.606,18.614,570000.0
2008-08-06 09:30:00,23.11,23.22,22.93,22.97,196200.0,18.5979,18.6865,18.4531,18.4853,196200.0
2008-08-06 10:00:00,22.98,23.1,22.97,23.07,199400.0,18.4933,18.5899,18.4853,18.5657,199400.0
2008-08-06 10:30:00,23.06,23.11,23.0,23.02,220000.0,18.5577,18.5979,18.5094,18.5255,220000.0
2008-08-06 11:00:00,23.02,23.11,23.0,23.09,240400.0,18.5255,18.5979,18.5094,18.5818,240400.0
2008-08-06 11:30:00,23.09,23.13,23.04,23.12,372600.0,18.5818,18.614,18.5416,18.606,372600.0
2008-08-06 12:00:00,23.11,23.15,23.03,23.13,187200.0,18.5979,18.6301,18.5335,18.614,187200.0
2008-08-06 12:30:00,23.11,23.2,23.11,23.17,102000.0,18.5979,18.6704,18.5979,18.6462,102000.0
2008-08-06 13:00:00,23.17,23.23,23.12,23.22,102400.0,18.6462,18.6945,18.606,18.6865,102400.0
2008-08-06 13:30:00,23.22,23.22,23.11,23.16,120200.0,18.6865,18.6865,18.5979,18.6382,120200.0
2008-08-06 14:00:00,23.16,23.22,23.16,23.16,162600.0,18.6382,18.6865,18.6382,18.6382,162600.0
2008-08-06 14:30:00,23.16,23.22,23.16,23.22,243400.0,18.6382,18.6865,18.6382,18.6865,243400.0
2008-08-06 15:00:00,23.22,23.23,23.09,23.11,277200.0,18.6865,18.6945,18.5818,18.5979,277200.0
2008-08-06 15:30:00,23.11,23.21,23.11,23.18,482200.0,18.5979,18.6784,18.5979,18.6543,482200.0
2008-08-07 09:30:00,23.07,23.07,22.64,22.93,346600.0,18.5657,18.5657,18.2197,18.4531,346600.0
2008-08-07 10:00:00,22.94,23.14,22.93,23.08,118400.0,18.4611,18.6221,18.4531,18.5738,118400.0
2008-08-07 10:30:00,23.08,23.13,22.9,22.92,170200.0,18.5738,18.614,18.4289,18.445,170200.0
2008-08-07 11:00:00,22.92,22.95,22.9,22.93,61200.0,18.445,18.4692,18.4289,18.4531,61200.0
2008-08-07 11:30:00,22.93,22.98,22.92,22.93,65400.0,18.4531,18.4933,18.445,18.4531,65400.0
2008-08-07 12:00:00,22.93,22.93,22.91,22.91,87600.0,18.4531,18.4531,18.437,18.437,87600.0
2008-08-07 12:30:00,22.91,23.1,22.91,23.06,314400.0,18.437,18.5899,18.437,18.5577,314400.0
2008-08-07 13:00:00,23.06,23.06,22.97,22.98,78400.0,18.5577,18.5577,18.4853,18.4933,78400.0
2008-08-07 13:30:00,22.98,23.01,22.98,22.98,72400.0,18.4933,18.5175,18.4933,18.4933,72400.0
2008-08-07 14:00:00,22.98,23.0,22.89,22.91,103200.0,18.4933,18.5094,18.4209,18.437,103200.0
2008-08-07 14:30:00,22.91,23.0,22.9,22.98,182400.0,18.437,18.5094,18.4289,18.4933,182400.0
2008-08-07 15:00:00,22.98,23.02,22.92,22.92,278200.0,18.4933,18.5255,18.445,18.445,278200.0
2008-08-07 15:30:00,22.92,22.95,22.86,22.91,360400.0,18.445,18.4692,18.3967,18.437,360400.0
2008-08-08 09:30:00,22.86,23.18,22.86,23.07,303000.0,18.3967,18.6543,18.3967,18.5657,303000.0
2008-08-08 10:00:00,23.07,23.43,23.05,23.29,145800.0,18.5657,18.8555,18.5496,18.7428,145800.0
2008-08-08 10:30:00,23.29,23.39,23.29,23.36,57200.0,18.7428,18.8233,18.7428,18.7991,57200.0
2008-08-08 11:00:00,23.35,23.38,23.24,23.24,102200.0,18.7911,18.8152,18.7025,18.7025,102200.0
2008-08-08 11:30:00,23.24,23.25,23.13,23.2,167000.0,18.7025,18.7106,18.614,18.6704,167000.0
2008-08-08 12:00:00,23.2,23.22,23.17,23.18,116400.0,18.6704,18.6865,18.6462,18.6543,116400.0
2008-08-08 12:30:00,23.18,23.18,23.1,23.11,113000.0,18.6543,18.6543,18.5899,18.5979,113000.0
2008-08-08 13:00:00,23.11,23.18,23.09,23.17,125000.0,18.5979,18.6543,18.5818,18.6462,125000.0
2008-08-08 13:30:00,23.18,23.23,23.15,23.19,98400.0,18.6543,18.6945,18.6301,18.6623,98400.0
2008-08-08 14:00:00,23.19,23.24,23.18,23.23,91600.0,18.6623,18.7025,18.6543,18.6945,91600.0
2008-08-08 14:30:00,23.25,23.28,23.19,23.19,162400.0,18.7106,18.7347,18.6623,18.6623,162400.0
2008-08-08 15:00:00,23.18,23.21,23.12,23.17,318200.0,18.6543,18.6784,18.606,18.6462,318200.0
2008-08-08 15:30:00,23.17,23.32,23.17,23.2,338600.0,18.6462,18.7669,18.6462,18.6704,338600.0
2008-08-11 09:30:00,23.11,23.11,22.81,22.81,473800.0,18.5979,18.5979,18.3565,18.3565,473800.0
2008-08-11 10:00:00,22.82,22.85,22.56,22.83,624400.0,18.3645,18.3887,18.1553,18.3726,624400.0
2008-08-11 10:30:00,22.83,22.84,22.64,22.69,320000.0,18.3726,18.3806,18.2197,18.2599,320000.0
2008-08-11 11:00:00,22.7,22.79,22.65,22.75,383600.0,18.268,18.3404,18.2277,18.3082,383600.0
2008-08-11 11:30:00,22.75,22.79,22.72,22.79,355000.0,18.3082,18.3404,18.2841,18.3404,355000.0
2008-08-11 12:00:00,22.79,22.9,22.78,22.84,209800.0,18.3404,18.4289,18.3324,18.3806,209800.0
2008-08-11 12:30:00,22.84,22.85,22.72,22.75,124400.0,18.3806,18.3887,18.2841,18.3082,124400.0
2008-08-11 13:00:00,22.74,22.83,22.7,22.81,228400.0,18.3002,18.3726,18.268,18.3565,228400.0
2008-08-11 13:30:00,22.82,22.88,22.79,22.8,386400.0,18.3645,18.4128,18.3404,18.3485,386400.0
2008-08-11 14:00:00,22.8,22.8,22.63,22.64,168200.0,18.3485,18.3485,18.2116,18.2197,168200.0
2008-08-11 14:30:00,22.64,22.71,22.61,22.71,267200.0,18.2197,18.276,18.1955,18.276,267200.0
2008-08-11 15:00:00,22.71,22.78,22.7,22.75,170800.0,18.276,18.3324,18.268,18.3082,170800.0
2008-08-11 15:30:00,22.75,22.85,22.74,22.83,519800.0,18.3082,18.3887,18.3002,18.3726,519800.0
2008-08-12 09:30:00,22.5,22.76,22.05,22.62,383200.0,18.107,18.3163,17.7449,18.2036,383200.0
2008-08-12 10:00:00,22.63,22.77,22.61,22.73,371000.0,18.2116,18.3243,18.1955,18.2921,371000.0
2008-08-12 10:30:00,22.74,22.78,22.68,22.74,255800.0,18.3002,18.3324,18.2519,18.3002,255800.0
2008-08-12 11:00:00,22.73,22.82,22.68,22.79,278400.0,18.2921,18.3645,18.2519,18.3404,278400.0
2008-08-12 11:30:00,22.79,22.83,22.78,22.79,71600.0,18.3404,18.3726,18.3324,18.3404,71600.0
2008-08-12 12:00:00,22.79,22.85,22.75,22.75,125600.0,18.3404,18.3887,18.3082,18.3082,125600.0
2008-08-12 12:30:00,22.75,22.82,22.75,22.8,83200.0,18.3082,18.3645,18.3082,18.3485,83200.0
2008-08-12 13:00:00,22.8,22.8,22.7,22.72,276600.0,18.3485,18.3485,18.268,18.2841,276600.0
2008-08-12 13:30:00,22.72,22.73,22.68,22.7,114600.0,18.2841,18.2921,18.2519,18.268,114600.0
2008-08-12 14:00:00,22.7,22.71,22.61,22.68,383800.0,18.268,18.276,18.1955,18.2519,383800.0
2008-08-12 14:30:00,22.67,22.75,22.65,22.72,267200.0,18.2438,18.3082,18.2277,18.2841,267200.0
2008-08-12 15:00:00,22.72,22.74,22.64,22.67,396200.0,18.2841,18.3002,18.2197,18.2438,396200.0
2008-08-12 15:30:00,22.68,22.75,22.62,22.72,592600.0,18.2519,18.3082,18.2036,18.2841,592600.0
2008-08-13 09:30:00,22.65,22.82,22.43,22.43,241800.0,18.2277,18.3645,18.0507,18.0507,241800.0
2008-08-13 10:00:00,22.43,22.58,22.4,22.5,449000.0,18.0507,18.1714,18.0266,18.107,449000.0
2008-08-13 10:30:00,22.5,22.55,22.45,22.48,320600.0,18.107,18.1473,18.0668,18.0909,320600.0
2008-08-13 11:00:00,22.48,22.48,22.27,22.34,218400.0,18.0909,18.0909,17.9219,17.9783,218400.0
2008-08-13 11:30:00,22.35,22.41,22.31,22.35,369400.0,17.9863,18.0346,17.9541,17.9863,369400.0
2008-08-13 12:00:00,22.35,22.38,22.2,22.38,160200.0,17.9863,18.0105,17.8656,18.0105,160200.0
2008-08-13 12:30:00,22.37,22.45,22.36,22.45,348000.0,18.0024,18.0668,17.9944,18.0668,348000.0
2008-08-13 13:00:00,22.45,22.49,22.44,22.48,231000.0,18.0668,18.099,18.0587,18.0909,231000.0
2008-08-13 13:30:00,22.48,22.53,22.47,22.5,198800.0,18.0909,18.1312,18.0829,18.107,198800.0
2008-08-13 14:00:00,22.5,22.68,22.49,22.68,290800.0,18.107,18.2519,18.099,18.2519,290800.0
2008-08-13 14:30:00,22.67,22.68,22.47,22.52,488800.0,18.2438,18.2519,18.0829,18.1231,488800.0
2008-08-13 15:00:00,22.51,22.64,22.35,22.41,494200.0,18.1151,18.2197,17.9863,18.0346,494200.0
2008-08-13 15:30:00,22.41,22.52,22.35,22.48,542800.0,18.0346,18.1231,17.9863,18.0909,542800.0
2008-08-14 09:30:00,23.98,24.6,23.82,24.01,5362000.0,19.2981,19.797,19.1693,19.3222,5362000.0
2008-08-14 10:00:00,24.02,24.69,23.64,24.58,2566000.0,19.3303,19.8694,19.0244,19.7809,2566000.0
2008-08-14 10:30:00,24.59,24.92,24.55,24.88,1674000.0,19.789,20.0545,19.7568,20.0223,1674000.0
2008-08-14 11:00:00,24.88,24.94,24.77,24.81,723000.0,20.0223,20.0706,19.9338,19.966,723000.0
2008-08-14 11:30:00,24.81,24.92,24.53,24.85,634600.0,19.966,20.0545,19.7407,19.9982,634600.0
2008-08-14 12:00:00,24.86,24.95,24.83,24.91,554200.0,20.0063,20.0787,19.9821,20.0465,554200.0
2008-08-14 12:30:00,24.91,24.97,24.76,24.91,584400.0,20.0465,20.0948,19.9258,20.0465,584400.0
2008-08-14 13:00:00,24.93,24.93,24.87,24.89,902200.0,20.0626,20.0626,20.0143,20.0304,902200.0
2008-08-14 13:30:00,24.9,24.95,24.86,24.91,836600.0,20.0384,20.0787,20.0063,20.0465,836600.0
2008-08-14 14:00:00,24.91,25.18,24.91,25.07,2057200.0,20.0465,20.2638,20.0465,20.1753,2057200.0
2008-08-14 14:30:00,25.08,25.43,25.05,25.4,1850600.0,20.1833,20.465,20.1592,20.4408,1850600.0
2008-08-14 15:00:00,25.41,25.48,25.24,25.47,1982800.0,20.4489,20.5052,20.3121,20.4972,1982800.0
2008-08-14 15:30:00,25.47,25.75,25.46,25.65,3468600.0,20.4972,20.7225,20.4891,20.642,3468600.0
2008-08-15 09:30:00,25.53,25.87,25.53,25.78,1681400.0,20.5454,20.8191,20.5454,20.7466,1681400.0
2008-08-15 10:00:00,25.78,25.78,25.65,25.76,468600.0,20.7466,20.7466,20.642,20.7305,468600.0
2008-08-15 10:30:00,25.76,25.84,25.73,25.8,502000.0,20.7305,20.7949,20.7064,20.7627,502000.0
2008-08-15 11:00:00,25.8,25.8,25.67,25.7,466200.0,20.7627,20.7627,20.6581,20.6822,466200.0
2008-08-15 11:30:00,25.7,25.75,25.54,25.56,469600.0,20.6822,20.7225,20.5535,20.5696,469600.0
2008-08-15 12:00:00,25.55,25.66,25.55,25.63,396800.0,20.5615,20.6501,20.5615,20.6259,396800.0
2008-08-15 12:30:00,25.63,25.78,25.59,25.66,380400.0,20.6259,20.7466,20.5937,20.6501,380400.0
2008-08-15 13:00:00,25.66,25.83,25.62,25.82,330200.0,20.6501,20.7869,20.6179,20.7788,330200.0
2008-08-15 13:30:00,25.82,25.86,25.81,25.85,323000.0,20.7788,20.811,20.7708,20.803,323000.0
2008-08-15 14:00:00,25.85,25.97,25.83,25.93,695600.0,20.803,20.8995,20.7869,20.8673,695600.0
2008-08-15 14:30:00,25.94,25.96,25.9,25.91,439800.0,20.8754,20.8915,20.8432,20.8512,439800.0
2008-08-15 15:00:00,25.91,26.0,25.9,25.99,527800.0,20.8512,20.9237,20.8432,20.9156,527800.0
2008-08-15 15:30:00,25.99,26.02,25.83,26.0,1098400.0,20.9156,20.9398,20.7869,20.9237,1098400.0
2008-08-18 09:30:00,25.89,25.89,25.38,25.59,969400.0,20.8352,20.8352,20.4247,20.5937,969400.0
2008-08-18 10:00:00,25.58,25.59,25.38,25.54,566800.0,20.5857,20.5937,20.4247,20.5535,566800.0
2008-08-18 10:30:00,25.55,25.56,25.42,25.45,402400.0,20.5615,20.5696,20.4569,20.4811,402400.0
2008-08-18 11:00:00,25.45,25.53,25.38,25.46,318600.0,20.4811,20.5454,20.4247,20.4891,318600.0
2008-08-18 11:30:00,25.46,25.47,25.36,25.36,256400.0,20.4891,20.4972,20.4086,20.4086,256400.0
2008-08-18 12:00:00,25.36,25.47,25.3,25.42,381400.0,20.4086,20.4972,20.3603,20.4569,381400.0
2008-08-18 12:30:00,25.42,25.47,25.25,25.29,261200.0,20.4569,20.4972,20.3201,20.3523,261200.0
2008-08-18 13:00:00,25.3,25.39,25.27,25.36,220200.0,20.3603,20.4328,20.3362,20.4086,220200.0
2008-08-18 13:30:00,25.36,25.37,25.24,25.24,249400.0,20.4086,20.4167,20.3121,20.3121,249400.0
2008-08-18 14:00:00,25.23,25.31,25.17,25.28,296200.0,20.304,20.3684,20.2557,20.3443,296200.0
2008-08-18 14:30:00,25.28,25.36,25.22,25.25,283600.0,20.3443,20.4086,20.296,20.3201,283600.0
2008-08-18 15:00:00,25.25,25.28,25.16,25.24,340800.0,20.3201,20.3443,20.2477,20.3121,340800.0
2008-08-18 15:30:00,25.25,25.35,25.24,25.31,620800.0,20.3201,20.4006,20.3121,20.3684,620800.0
2008-08-19 09:30:00,25.25,25.39,25.08,25.25,395600.0,20.3201,20.4328,20.1833,20.3201,395600.0
2008-08-19 10:00:00,25.25,25.5,25.21,25.39,543200.0,20.3201,20.5213,20.2879,20.4328,543200.0
2008-08-19 10:30:00,25.39,25.43,25.25,25.3,263200.0,20.4328,20.465,20.3201,20.3603,263200.0
2008-08-19 11:00:00,25.3,25.32,25.26,25.28,179400.0,20.3603,20.3764,20.3282,20.3443,179400.0
2008-08-19 11:30:00,25.28,25.41,25.28,25.36,178400.0,20.3443,20.4489,20.3443,20.4086,178400.0
2008-08-19 12:00:00,25.35,25.39,25.3,25.34,206200.0,20.4006,20.4328,20.3603,20.3925,206200.0
2008-08-19 12:30:00,25.34,25.41,25.25,25.27,279800.0,20.3925,20.4489,20.3201,20.3362,279800.0
2008-08-19 13:00:00,25.27,25.36,25.16,25.35,244000.0,20.3362,20.4086,20.2477,20.4006,244000.0
2008-08-19 13:30:00,25.35,25.35,25.19,25.2,177000.0,20.4006,20.4006,20.2718,20.2799,177000.0
2008-08-19 14:00:00,25.21,25.22,25.13,25.15,236000.0,20.2879,20.296,20.2235,20.2396,236000.0
2008-08-19 14:30:00,25.14,25.29,25.14,25.26,210800.0,20.2316,20.3523,20.2316,20.3282,210800.0
2008-08-19 15:00:00,25.25,25.28,25.1,25.13,449600.0,20.3201,20.3443,20.1994,20.2235,449600.0
2008-08-19 15:30:00,25.13,25.3,25.11,25.28,633200.0,20.2235,20.3603,20.2074,20.3443,633200.0
2008-08-20 09:30:00,25.27,25.44,25.11,25.11,253600.0,20.3362,20.473,20.2074,20.2074,253600.0
2008-08-20 10:00:00,25.1,25.4,25.08,25.34,298600.0,20.1994,20.4408,20.1833,20.3925,298600.0
2008-08-20 10:30:00,25.34,25.43,25.29,25.43,211000.0,20.3925,20.465,20.3523,20.465,211000.0
2008-08-20 11:00:00,25.43,25.5,25.35,25.38,214600.0,20.465,20.5213,20.4006,20.4247,214600.0
2008-08-20 11:30:00,25.38,25.39,25.28,25.35,145400.0,20.4247,20.4328,20.3443,20.4006,145400.0
2008-08-20 12:00:00,25.35,25.38,25.3,25.38,91600.0,20.4006,20.4247,20.3603,20.4247,91600.0
2008-08-20 12:30:00,25.39,25.42,25.33,25.39,90600.0,20.4328,20.4569,20.3845,20.4328,90600.0
2008-08-20 13:00:00,25.39,25.42,25.32,25.33,162600.0,20.4328,20.4569,20.3764,20.3845,162600.0
2008-08-20 13:30:00,25.33,25.35,25.24,25.25,113000.0,20.3845,20.4006,20.3121,20.3201,113000.0
2008-08-20 14:00:00,25.25,25.25,25.14,25.15,129800.0,20.3201,20.3201,20.2316,20.2396,129800.0
2008-08-20 14:30:00,25.15,25.17,25.11,25.17,165600.0,20.2396,20.2557,20.2074,20.2557,165600.0
2008-08-20 15:00:00,25.16,25.21,25.08,25.08,185200.0,20.2477,20.2879,20.1833,20.1833,185200.0
2008-08-20 15:30:00,25.08,25.13,25.06,25.12,482000.0,20.1833,20.2235,20.1672,20.2155,482000.0
2008-08-21 09:30:00,24.93,24.99,24.75,24.96,546200.0,20.0626,20.1109,19.9177,20.0867,546200.0
2008-08-21 10:00:00,24.96,25.03,24.88,24.98,435400.0,20.0867,20.1431,20.0223,20.1028,435400.0
2008-08-21 10:30:00,24.98,25.0,24.81,24.83,368200.0,20.1028,20.1189,19.966,19.9821,368200.0
2008-08-21 11:00:00,24.82,24.92,24.81,24.91,247200.0,19.9741,20.0545,19.966,20.0465,247200.0
2008-08-21 11:30:00,24.91,25.05,24.9,24.96,430600.0,20.0465,20.1592,20.0384,20.0867,430600.0
2008-08-21 12:00:00,24.97,25.02,24.96,24.99,537200.0,20.0948,20.135,20.0867,20.1109,537200.0
2008-08-21 12:30:00,25.0,25.0,24.97,24.97,258200.0,20.1189,20.1189,20.0948,20.0948,258200.0
2008-08-21 13:00:00,24.98,24.98,24.92,24.93,308800.0,20.1028,20.1028,20.0545,20.0626,308800.0
2008-08-21 13:30:00,24.93,24.96,24.91,24.92,168400.0,20.0626,20.0867,20.0465,20.0545,168400.0
2008-08-21 14:00:00,24.92,24.97,24.92,24.92,384800.0,20.0545,20.0948,20.0545,20.0545,384800.0
2008-08-21 14:30:00,24.92,25.01,24.92,24.98,314000.0,20.0545,20.127,20.0545,20.1028,314000.0
2008-08-21 15:00:00,24.98,25.06,24.93,24.95,342400.0,20.1028,20.1672,20.0626,20.0787,342400.0
2008-08-21 15:30:00,24.95,25.04,24.94,25.01,293400.0,20.0787,20.1511,20.0706,20.127,293400.0
2008-08-22 09:30:00,25.18,25.25,25.15,25.21,199000.0,20.2638,20.3201,20.2396,20.2879,199000.0
2008-08-22 10:00:00,25.24,25.25,25.08,25.11,413200.0,20.3121,20.3201,20.1833,20.2074,413200.0
2008-08-22 10:30:00,25.13,25.16,25.1,25.13,207400.0,20.2235,20.2477,20.1994,20.2235,207400.0
2008-08-22 11:00:00,25.14,25.18,25.1,25.17,137200.0,20.2316,20.2638,20.1994,20.2557,137200.0
2008-08-22 11:30:00,25.16,25.22,25.16,25.21,100000.0,20.2477,20.296,20.2477,20.2879,100000.0
2008-08-22 12:00:00,25.21,25.21,25.11,25.14,94200.0,20.2879,20.2879,20.2074,20.2316,94200.0
2008-08-22 12:30:00,25.14,25.25,25.13,25.22,102200.0,20.2316,20.3201,20.2235,20.296,102200.0
2008-08-22 13:00:00,25.23,25.33,25.2,25.3,231600.0,20.304,20.3845,20.2799,20.3603,231600.0
2008-08-22 13:30:00,25.3,25.3,25.24,25.25,69200.0,20.3603,20.3603,20.3121,20.3201,69200.0
2008-08-22 14:00:00,25.25,25.31,25.24,25.29,152200.0,20.3201,20.3684,20.3121,20.3523,152200.0
2008-08-22 14:30:00,25.28,25.32,25.24,25.25,148000.0,20.3443,20.3764,20.3121,20.3201,148000.0
2008-08-22 15:00:00,25.25,25.32,25.22,25.24,314400.0,20.3201,20.3764,20.296,20.3121,314400.0
2008-08-22 15:30:00,25.25,25.29,25.23,25.25,945800.0,20.3201,20.3523,20.304,20.3201,945800.0
2008-08-25 09:30:00,25.08,25.23,24.82,25.04,135000.0,20.1833,20.304,19.9741,20.1511,135000.0
2008-08-25 10:00:00,25.04,25.06,24.99,25.04,231600.0,20.1511,20.1672,20.1109,20.1511,231600.0
2008-08-25 10:30:00,25.04,25.09,24.97,24.99,99200.0,20.1511,20.1913,20.0948,20.1109,99200.0
2008-08-25 11:00:00,24.98,25.0,24.96,25.0,63400.0,20.1028,20.1189,20.0867,20.1189,63400.0
2008-08-25 11:30:00,25.0,25.02,24.92,24.92,77400.0,20.1189,20.135,20.0545,20.0545,77400.0
2008-08-25 12:00:00,24.93,24.94,24.91,24.93,77600.0,20.0626,20.0706,20.0465,20.0626,77600.0
2008-08-25 12:30:00,24.93,25.0,24.91,25.0,97200.0,20.0626,20.1189,20.0465,20.1189,97200.0
2008-08-25 13:00:00,25.0,25.05,24.97,25.0,115000.0,20.1189,20.1592,20.0948,20.1189,115000.0
2008-08-25 13:30:00,25.0,25.0,24.94,24.95,93000.0,20.1189,20.1189,20.0706,20.0787,93000.0
2008-08-25 14:00:00,24.95,24.97,24.93,24.93,135600.0,20.0787,20.0948,20.0626,20.0626,135600.0
2008-08-25 14:30:00,24.93,24.96,24.89,24.91,126000.0,20.0626,20.0867,20.0304,20.0465,126000.0
2008-08-25 15:00:00,24.91,24.96,24.86,24.86,218000.0,20.0465,20.0867,20.0063,20.0063,218000.0
2008-08-25 15:30:00,24.88,25.02,24.87,24.98,331200.0,20.0223,20.135,20.0143,20.1028,331200.0
2008-08-26 09:30:00,24.91,25.0,24.86,24.88,97600.0,20.0465,20.1189,20.0063,20.0223,97600.0
2008-08-26 10:00:00,24.88,25.02,24.88,25.02,165800.0,20.0223,20.135,20.0223,20.135,165800.0
2008-08-26 10:30:00,25.02,25.08,24.98,25.05,157000.0,20.135,20.1833,20.1028,20.1592,157000.0
2008-08-26 11:00:00,25.05,25.06,24.97,25.02,113800.0,20.1592,20.1672,20.0948,20.135,113800.0
2008-08-26 11:30:00,25.02,25.02,24.97,24.99,109800.0,20.135,20.135,20.0948,20.1109,109800.0
2008-08-26 12:00:00,24.99,24.99,24.94,24.95,64800.0,20.1109,20.1109,20.0706,20.0787,64800.0
2008-08-26 12:30:00,24.95,24.99,24.93,24.95,76800.0,20.0787,20.1109,20.0626,20.0787,76800.0
2008-08-26 13:00:00,24.95,24.98,24.92,24.92,71200.0,20.0787,20.1028,20.0545,20.0545,71200.0
2008-08-26 13:30:00,24.92,24.93,24.88,24.9,92000.0,20.0545,20.0626,20.0223,20.0384,92000.0
2008-08-26 14:00:00,24.9,24.9,24.82,24.83,142600.0,20.0384,20.0384,19.9741,19.9821,142600.0
2008-08-26 14:30:00,24.82,24.86,24.81,24.84,145200.0,19.9741,20.0063,19.966,19.9902,145200.0
2008-08-26 15:00:00,24.83,24.85,24.78,24.8,197600.0,19.9821,19.9982,19.9419,19.958,197600.0
2008-08-26 15:30:00,24.8,24.84,24.78,24.79,450800.0,19.958,19.9902,19.9419,19.9499,450800.0
2008-08-27 09:30:00,24.81,24.94,24.71,24.8,137000.0,19.966,20.0706,19.8855,19.958,137000.0
2008-08-27 10:00:00,24.8,25.1,24.8,24.93,189600.0,19.958,20.1994,19.958,20.0626,189600.0
2008-08-27 10:30:00,24.94,25.0,24.79,24.81,136600.0,20.0706,20.1189,19.9499,19.966,136600.0
2008-08-27 11:00:00,24.81,24.82,24.76,24.76,82800.0,19.966,19.9741,19.9258,19.9258,82800.0
2008-08-27 11:30:00,24.76,24.78,24.73,24.75,69400.0,19.9258,19.9419,19.9016,19.9177,69400.0
2008-08-27 12:00:00,24.76,24.85,24.74,24.8,131200.0,19.9258,19.9982,19.9097,19.958,131200.0
2008-08-27 12:30:00,24.81,24.92,24.79,24.84,91600.0,19.966,20.0545,19.9499,19.9902,91600.0
2008-08-27 13:00:00,24.85,24.88,24.79,24.8,113200.0,19.9982,20.0223,19.9499,19.958,113200.0
2008-08-27 13:30:00,24.8,24.83,24.79,24.81,76200.0,19.958,19.9821,19.9499,19.966,76200.0
2008-08-27 14:00:00,24.81,24.83,24.78,24.82,78800.0,19.966,19.9821,19.9419,19.9741,78800.0
2008-08-27 14:30:00,24.81,24.83,24.77,24.77,122400.0,19.966,19.9821,19.9338,19.9338,122400.0
2008-08-27 15:00:00,24.77,24.82,24.72,24.72,120200.0,19.9338,19.9741,19.8936,19.8936,120200.0
2008-08-27 15:30:00,24.72,24.79,24.68,24.79,308000.0,19.8936,19.9499,19.8614,19.9499,308000.0
2008-08-28 09:30:00,24.88,25.1,24.86,24.95,284800.0,20.0223,20.1994,20.0063,20.0787,284800.0
2008-08-28 10:00:00,24.97,24.98,24.83,24.86,147000.0,20.0948,20.1028,19.9821,20.0063,147000.0
2008-08-28 10:30:00,24.86,25.06,24.86,25.06,207200.0,20.0063,20.1672,20.0063,20.1672,207200.0
2008-08-28 11:00:00,25.06,25.07,24.97,24.97,161000.0,20.1672,20.1753,20.0948,20.0948,161000.0
2008-08-28 11:30:00,24.97,25.08,24.93,25.0,136800.0,20.0948,20.1833,20.0626,20.1189,136800.0
2008-08-28 12:00:00,25.0,25.04,24.97,25.01,142200.0,20.1189,20.1511,20.0948,20.127,142200.0
2008-08-28 12:30:00,25.0,25.05,25.0,25.0,204800.0,20.1189,20.1592,20.1189,20.1189,204800.0
2008-08-28 13:00:00,25.0,25.05,24.99,25.04,147000.0,20.1189,20.1592,20.1109,20.1511,147000.0
2008-08-28 13:30:00,25.04,25.11,24.98,25.0,186600.0,20.1511,20.2074,20.1028,20.1189,186600.0
2008-08-28 14:00:00,25.0,25.0,24.99,25.0,137000.0,20.1189,20.1189,20.1109,20.1189,137000.0
2008-08-28 14:30:00,25.0,25.07,25.0,25.0,180200.0,20.1189,20.1753,20.1189,20.1189,180200.0
2008-08-28 15:00:00,25.0,25.11,25.0,25.11,153000.0,20.1189,20.2074,20.1189,20.2074,153000.0
2008-08-28 15:30:00,25.11,25.15,25.02,25.05,1028400.0,20.2074,20.2396,20.135,20.1592,1028400.0
2008-08-29 09:30:00,25.02,25.25,24.94,25.08,259600.0,20.135,20.3201,20.0706,20.1833,259600.0
2008-08-29 10:00:00,25.09,25.29,25.01,25.02,295400.0,20.1913,20.3523,20.127,20.135,295400.0
2008-08-29 10:30:00,25.04,25.07,25.0,25.01,116400.0,20.1511,20.1753,20.1189,20.127,116400.0
2008-08-29 11:00:00,25.01,25.11,24.98,25.08,88200.0,20.127,20.2074,20.1028,20.1833,88200.0
2008-08-29 11:30:00,25.07,25.13,25.06,25.11,154000.0,20.1753,20.2235,20.1672,20.2074,154000.0
2008-08-29 12:00:00,25.11,25.11,25.06,25.11,97000.0,20.2074,20.2074,20.1672,20.2074,97000.0
2008-08-29 12:30:00,25.11,25.13,25.09,25.11,148400.0,20.2074,20.2235,20.1913,20.2074,148400.0
2008-08-29 13:00:00,25.11,25.15,25.09,25.14,118800.0,20.2074,20.2396,20.1913,20.2316,118800.0
2008-08-29 13:30:00,25.14,25.14,25.02,25.03,51400.0,20.2316,20.2316,20.135,20.1431,51400.0
2008-08-29 14:00:00,25.03,25.03,24.97,24.98,94800.0,20.1431,20.1431,20.0948,20.1028,94800.0
2008-08-29 14:30:00,24.98,24.98,24.97,24.97,64400.0,20.1028,20.1028,20.0948,20.0948,64400.0
2008-08-29 15:00:00,24.97,24.97,24.93,24.93,145800.0,20.0948,20.0948,20.0626,20.0626,145800.0
2008-08-29 15:30:00,24.93,24.94,24.9,24.92,442000.0,20.0626,20.0706,20.0384,20.0545,442000.0
2008-09-02 09:30:00,25.2,25.39,24.75,25.2,538200.0,20.2799,20.4328,19.9177,20.2799,538200.0
2008-09-02 10:00:00,25.2,25.29,25.14,25.14,395000.0,20.2799,20.3523,20.2316,20.2316,395000.0
2008-09-02 10:30:00,25.14,25.14,24.96,25.0,355400.0,20.2316,20.2316,20.0867,20.1189,355400.0
2008-09-02 11:00:00,25.01,25.02,24.93,24.97,120000.0,20.127,20.135,20.0626,20.0948,120000.0
2008-09-02 11:30:00,24.98,25.04,24.97,25.01,150000.0,20.1028,20.1511,20.0948,20.127,150000.0
2008-09-02 12:00:00,25.02,25.05,24.97,24.98,121200.0,20.135,20.1592,20.0948,20.1028,121200.0
2008-09-02 12:30:00,24.98,25.02,24.97,24.99,179400.0,20.1028,20.135,20.0948,20.1109,179400.0
2008-09-02 13:00:00,24.99,25.01,24.97,24.99,430200.0,20.1109,20.127,20.0948,20.1109,430200.0
2008-09-02 13:30:00,24.99,25.05,24.98,24.98,229800.0,20.1109,20.1592,20.1028,20.1028,229800.0
2008-09-02 14:00:00,24.98,25.02,24.96,24.96,213000.0,20.1028,20.135,20.0867,20.0867,213000.0
2008-09-02 14:30:00,24.97,24.97,24.85,24.91,354600.0,20.0948,20.0948,19.9982,20.0465,354600.0
2008-09-02 15:00:00,24.91,24.91,24.86,24.89,221600.0,20.0465,20.0465,20.0063,20.0304,221600.0
2008-09-02 15:30:00,24.88,24.9,24.79,24.83,507400.0,20.0223,20.0384,19.9499,19.9821,507400.0
2008-09-03 09:30:00,24.75,25.08,24.72,25.04,486800.0,19.9177,20.1833,19.8936,20.1511,486800.0
2008-09-03 10:00:00,25.04,25.13,24.99,25.1,273800.0,20.1511,20.2235,20.1109,20.1994,273800.0
2008-09-03 10:30:00,25.1,25.25,25.1,25.19,190200.0,20.1994,20.3201,20.1994,20.2718,190200.0
2008-09-03 11:00:00,25.18,25.25,25.08,25.15,197000.0,20.2638,20.3201,20.1833,20.2396,197000.0
2008-09-03 11:30:00,25.15,25.16,25.1,25.11,229200.0,20.2396,20.2477,20.1994,20.2074,229200.0
2008-09-03 12:00:00,25.11,25.22,25.11,25.21,175400.0,20.2074,20.296,20.2074,20.2879,175400.0
2008-09-03 12:30:00,25.21,25.21,25.15,25.17,129800.0,20.2879,20.2879,20.2396,20.2557,129800.0
2008-09-03 13:00:00,25.17,25.22,25.12,25.2,151600.0,20.2557,20.296,20.2155,20.2799,151600.0
2008-09-03 13:30:00,25.21,25.29,25.21,25.26,127000.0,20.2879,20.3523,20.2879,20.3282,127000.0
2008-09-03 14:00:00,25.26,25.29,25.2,25.27,158800.0,20.3282,20.3523,20.2799,20.3362,158800.0
2008-09-03 14:30:00,25.26,25.29,25.17,25.23,206400.0,20.3282,20.3523,20.2557,20.304,206400.0
2008-09-03 15:00:00,25.22,25.33,25.21,25.28,254400.0,20.296,20.3845,20.2879,20.3443,254400.0
2008-09-03 15:30:00,25.28,25.34,25.23,25.31,370600.0,20.3443,20.3925,20.304,20.3684,370600.0
2008-09-04 09:30:00,25.93,27.38,25.42,25.5,948000.0,20.8673,22.0342,20.4569,20.5213,948000.0
2008-09-04 10:00:00,25.5,25.59,25.36,25.57,600200.0,20.5213,20.5937,20.4086,20.5776,600200.0
2008-09-04 10:30:00,25.58,25.61,25.42,25.61,650800.0,20.5857,20.6098,20.4569,20.6098,650800.0
2008-09-04 11:00:00,25.61,25.61,25.48,25.6,278800.0,20.6098,20.6098,20.5052,20.6018,278800.0
2008-09-04 11:30:00,25.59,25.6,25.5,25.53,504000.0,20.5937,20.6018,20.5213,20.5454,504000.0
2008-09-04 12:00:00,25.53,25.75,25.52,25.75,262400.0,20.5454,20.7225,20.5374,20.7225,262400.0
2008-09-04 12:30:00,25.75,25.75,25.61,25.67,271600.0,20.7225,20.7225,20.6098,20.6581,271600.0
2008-09-04 13:00:00,25.68,25.75,25.5,25.61,526200.0,20.6662,20.7225,20.5213,20.6098,526200.0
2008-09-04 13:30:00,25.61,25.61,25.5,25.53,403600.0,20.6098,20.6098,20.5213,20.5454,403600.0
2008-09-04 14:00:00,25.53,25.55,25.49,25.51,520800.0,20.5454,20.5615,20.5132,20.5293,520800.0
2008-09-04 14:30:00,25.51,25.64,25.5,25.64,323200.0,20.5293,20.634,20.5213,20.634,323200.0
2008-09-04 15:00:00,25.65,25.65,25.49,25.55,594000.0,20.642,20.642,20.5132,20.5615,594000.0
2008-09-04 15:30:00,25.55,25.63,25.5,25.52,684800.0,20.5615,20.6259,20.5213,20.5374,684800.0
2008-09-05 09:30:00,25.5,25.78,25.5,25.74,523600.0,20.5213,20.7466,20.5213,20.7144,523600.0
2008-09-05 10:00:00,25.75,25.75,25.54,25.63,377600.0,20.7225,20.7225,20.5535,20.6259,377600.0
2008-09-05 10:30:00,25.62,25.7,25.6,25.65,272000.0,20.6179,20.6822,20.6018,20.642,272000.0
2008-09-05 11:00:00,25.65,25.71,25.57,25.7,335600.0,20.642,20.6903,20.5776,20.6822,335600.0
2008-09-05 11:30:00,25.7,25.9,25.64,25.89,364400.0,20.6822,20.8432,20.634,20.8352,364400.0
2008-09-05 12:00:00,25.88,25.99,25.86,25.96,348200.0,20.8271,20.9156,20.811,20.8915,348200.0
2008-09-05 12:30:00,25.96,26.0,25.93,25.99,323000.0,20.8915,20.9237,20.8673,20.9156,323000.0
2008-09-05 13:00:00,26.0,26.11,25.96,26.11,430000.0,20.9237,21.0122,20.8915,21.0122,430000.0
2008-09-05 13:30:00,26.11,26.22,26.07,26.22,471400.0,21.0122,21.1007,20.98,21.1007,471400.0
2008-09-05 14:00:00,26.2,26.3,26.14,26.3,393800.0,21.0846,21.1651,21.0363,21.1651,393800.0
2008-09-05 14:30:00,26.3,26.45,26.29,26.4,415400.0,21.1651,21.2858,21.1571,21.2456,415400.0
2008-09-05 15:00:00,26.4,26.42,26.31,26.38,750800.0,21.2456,21.2617,21.1731,21.2295,750800.0
2008-09-05 15:30:00,26.38,26.48,26.34,26.39,1063400.0,21.2295,21.31,21.1973,21.2375,1063400.0
2008-09-08 09:30:00,26.55,26.75,25.94,26.36,628800.0,21.3663,21.5272,20.8754,21.2134,628800.0
2008-09-08 10:00:00,26.36,26.5,26.27,26.37,400200.0,21.2134,21.3261,21.141,21.2214,400200.0
2008-09-08 10:30:00,26.38,26.5,26.37,26.41,507000.0,21.2295,21.3261,21.2214,21.2536,507000.0
2008-09-08 11:00:00,26.41,26.5,26.33,26.5,320200.0,21.2536,21.3261,21.1892,21.3261,320200.0
2008-09-08 11:30:00,26.5,26.58,26.48,26.57,375800.0,21.3261,21.3904,21.31,21.3824,375800.0
2008-09-08 12:00:00,26.57,26.59,26.47,26.5,216200.0,21.3824,21.3985,21.3019,21.3261,216200.0
2008-09-08 12:30:00,26.5,26.66,26.49,26.66,267000.0,21.3261,21.4548,21.318,21.4548,267000.0
2008-09-08 13:00:00,26.66,26.82,26.62,26.75,375600.0,21.4548,21.5836,21.4226,21.5272,375600.0
2008-09-08 13:30:00,26.75,26.82,26.72,26.82,323200.0,21.5272,21.5836,21.5031,21.5836,323200.0
2008-09-08 14:00:00,26.82,26.93,26.74,26.79,653600.0,21.5836,21.6721,21.5192,21.5594,653600.0
2008-09-08 14:30:00,26.78,26.83,26.64,26.66,433200.0,21.5514,21.5916,21.4387,21.4548,433200.0
2008-09-08 15:00:00,26.65,26.75,26.64,26.73,525000.0,21.4468,21.5272,21.4387,21.5111,525000.0
2008-09-08 15:30:00,26.73,26.91,26.73,26.84,1007800.0,21.5111,21.656,21.5111,21.5997,1007800.0
2008-09-09 09:30:00,26.88,27.18,26.29,26.66,759800.0,21.6319,21.8733,21.1571,21.4548,759800.0
2008-09-09 10:00:00,26.66,26.66,26.34,26.38,578200.0,21.4548,21.4548,21.1973,21.2295,578200.0
2008-09-09 10:30:00,26.38,26.48,26.31,26.32,393200.0,21.2295,21.31,21.1731,21.1812,393200.0
2008-09-09 11:00:00,26.32,26.46,26.31,26.45,370400.0,21.1812,21.2939,21.1731,21.2858,370400.0
2008-09-09 11:30:00,26.45,26.56,26.43,26.46,481800.0,21.2858,21.3743,21.2697,21.2939,481800.0
2008-09-09 12:00:00,26.45,26.52,26.38,26.52,313000.0,21.2858,21.3421,21.2295,21.3421,313000.0
2008-09-09 12:30:00,26.5,26.51,26.4,26.46,274000.0,21.3261,21.3341,21.2456,21.2939,274000.0
2008-09-09 13:00:00,26.46,26.52,26.36,26.39,337800.0,21.2939,21.3421,21.2134,21.2375,337800.0
2008-09-09 13:30:00,26.39,26.42,26.36,26.39,434800.0,21.2375,21.2617,21.2134,21.2375,434800.0
2008-09-09 14:00:00,26.4,26.45,26.33,26.39,548400.0,21.2456,21.2858,21.1892,21.2375,548400.0
2008-09-09 14:30:00,26.39,26.4,26.23,26.24,226800.0,21.2375,21.2456,21.1088,21.1168,226800.0
2008-09-09 15:00:00,26.23,26.24,26.03,26.08,703600.0,21.1088,21.1168,20.9478,20.9881,703600.0
2008-09-09 15:30:00,26.09,26.27,26.08,26.16,582000.0,20.9961,21.141,20.9881,21.0524,582000.0
2008-09-10 09:30:00,26.05,26.37,25.96,26.28,390400.0,20.9639,21.2214,20.8915,21.149,390400.0
2008-09-10 10:00:00,26.29,26.32,26.23,26.27,237800.0,21.1571,21.1812,21.1088,21.141,237800.0
2008-09-10 10:30:00,26.27,26.36,26.22,26.3,257800.0,21.141,21.2134,21.1007,21.1651,257800.0
2008-09-10 11:00:00,26.29,26.44,26.23,26.41,192400.0,21.1571,21.2778,21.1088,21.2536,192400.0
2008-09-10 11:30:00,26.41,26.5,26.22,26.25,241400.0,21.2536,21.3261,21.1007,21.1249,241400.0
2008-09-10 12:00:00,26.25,26.34,26.19,26.3,254200.0,21.1249,21.1973,21.0766,21.1651,254200.0
2008-09-10 12:30:00,26.3,26.31,26.11,26.11,161200.0,21.1651,21.1731,21.0122,21.0122,161200.0
2008-09-10 13:00:00,26.11,26.17,26.05,26.14,160600.0,21.0122,21.0605,20.9639,21.0363,160600.0
2008-09-10 13:30:00,26.14,26.25,26.13,26.19,227800.0,21.0363,21.1249,21.0283,21.0766,227800.0
2008-09-10 14:00:00,26.19,26.25,26.18,26.23,273800.0,21.0766,21.1249,21.0685,21.1088,273800.0
2008-09-10 14:30:00,26.23,26.31,26.18,26.18,214600.0,21.1088,21.1731,21.0685,21.0685,214600.0
2008-09-10 15:00:00,26.18,26.28,26.1,26.11,250400.0,21.0685,21.149,21.0042,21.0122,250400.0
2008-09-10 15:30:00,26.11,26.13,25.94,25.97,695800.0,21.0122,21.0283,20.8754,20.8995,695800.0
2008-09-11 09:30:00,25.89,26.21,25.59,26.17,353800.0,20.8352,21.0927,20.5937,21.0605,353800.0
2008-09-11 10:00:00,26.18,26.25,26.09,26.11,358400.0,21.0685,21.1249,20.9961,21.0122,358400.0
2008-09-11 10:30:00,26.1,26.23,26.07,26.17,208800.0,21.0042,21.1088,20.98,21.0605,208800.0
2008-09-11 11:00:00,26.15,26.2,26.03,26.05,520800.0,21.0444,21.0846,20.9478,20.9639,520800.0
2008-09-11 11:30:00,26.04,26.11,26.0,26.03,348600.0,20.9559,21.0122,20.9237,20.9478,348600.0
2008-09-11 12:00:00,26.04,26.11,26.02,26.06,235400.0,20.9559,21.0122,20.9398,20.972,235400.0
2008-09-11 12:30:00,26.07,26.16,26.0,26.08,153600.0,20.98,21.0524,20.9237,20.9881,153600.0
2008-09-11 13:00:00,26.07,26.09,25.99,26.08,124800.0,20.98,20.9961,20.9156,20.9881,124800.0
2008-09-11 13:30:00,26.09,26.22,26.08,26.14,139600.0,20.9961,21.1007,20.9881,21.0363,139600.0
2008-09-11 14:00:00,26.14,26.29,26.14,26.29,111600.0,21.0363,21.1571,21.0363,21.1571,111600.0
2008-09-11 14:30:00,26.28,26.3,26.21,26.21,116400.0,21.149,21.1651,21.0927,21.0927,116400.0
2008-09-11 15:00:00,26.2,26.31,26.16,26.24,194200.0,21.0846,21.1731,21.0524,21.1168,194200.0
2008-09-11 15:30:00,26.24,26.41,26.2,26.39,444000.0,21.1168,21.2536,21.0846,21.2375,444000.0
2008-09-12 09:30:00,26.16,26.42,26.16,26.28,158800.0,21.0524,21.2617,21.0524,21.149,158800.0
2008-09-12 10:00:00,26.25,26.49,26.22,26.47,221200.0,21.1249,21.318,21.1007,21.3019,221200.0
2008-09-12 10:30:00,26.46,26.5,26.32,26.38,206200.0,21.2939,21.3261,21.1812,21.2295,206200.0
2008-09-12 11:00:00,26.39,26.57,26.32,26.47,249600.0,21.2375,21.3824,21.1812,21.3019,249600.0
2008-09-12 11:30:00,26.47,26.49,26.37,26.45,196000.0,21.3019,21.318,21.2214,21.2858,196000.0
2008-09-12 12:00:00,26.45,26.48,26.39,26.45,249400.0,21.2858,21.31,21.2375,21.2858,249400.0
2008-09-12 12:30:00,26.44,26.53,26.4,26.46,224400.0,21.2778,21.3502,21.2456,21.2939,224400.0
2008-09-12 13:00:00,26.46,26.53,26.42,26.53,174000.0,21.2939,21.3502,21.2617,21.3502,174000.0
2008-09-12 13:30:00,26.53,26.59,26.5,26.58,173400.0,21.3502,21.3985,21.3261,21.3904,173400.0
2008-09-12 14:00:00,26.59,26.67,26.52,26.56,318600.0,21.3985,21.4629,21.3421,21.3743,318600.0
2008-09-12 14:30:00,26.57,26.68,26.52,26.66,232200.0,21.3824,21.4709,21.3421,21.4548,232200.0
2008-09-12 15:00:00,26.68,26.69,26.6,26.69,289600.0,21.4709,21.479,21.4065,21.479,289600.0
2008-09-12 15:30:00,26.69,26.72,26.6,26.68,365200.0,21.479,21.5031,21.4065,21.4709,365200.0
2008-09-15 09:30:00,26.39,26.79,26.39,26.79,327400.0,21.2375,21.5594,21.2375,21.5594,327400.0
2008-09-15 10:00:00,26.79,26.92,26.73,26.87,265800.0,21.5594,21.6641,21.5111,21.6238,265800.0
2008-09-15 10:30:00,26.87,27.16,26.84,27.14,437600.0,21.6238,21.8572,21.5997,21.8411,437600.0
2008-09-15 11:00:00,27.13,27.16,27.06,27.08,344000.0,21.8331,21.8572,21.7767,21.7928,344000.0
2008-09-15 11:30:00,27.08,27.18,27.03,27.05,314600.0,21.7928,21.8733,21.7526,21.7687,314600.0
2008-09-15 12:00:00,27.05,27.09,26.97,27.07,172000.0,21.7687,21.8009,21.7043,21.7848,172000.0
2008-09-15 12:30:00,27.06,27.09,26.95,27.0,231800.0,21.7767,21.8009,21.6882,21.7284,231800.0
2008-09-15 13:00:00,27.0,27.06,26.88,26.93,216600.0,21.7284,21.7767,21.6319,21.6721,216600.0
2008-09-15 13:30:00,26.95,27.07,26.45,27.06,214800.0,21.6882,21.7848,21.2858,21.7767,214800.0
2008-09-15 14:00:00,27.06,27.09,26.97,27.06,261000.0,21.7767,21.8009,21.7043,21.7767,261000.0
2008-09-15 14:30:00,27.07,27.16,27.02,27.02,268200.0,21.7848,21.8572,21.7445,21.7445,268200.0
2008-09-15 15:00:00,27.02,27.03,26.83,26.88,422000.0,21.7445,21.7526,21.5916,21.6319,422000.0
2008-09-15 15:30:00,26.87,27.03,26.8,26.84,460200.0,21.6238,21.7526,21.5675,21.5997,460200.0
2008-09-16 09:30:00,26.5,26.74,26.25,26.32,391000.0,21.3261,21.5192,21.1249,21.1812,391000.0
2008-09-16 10:00:00,26.32,26.5,26.3,26.4,400000.0,21.1812,21.3261,21.1651,21.2456,400000.0
2008-09-16 10:30:00,26.39,26.39,26.04,26.1,573200.0,21.2375,21.2375,20.9559,21.0042,573200.0
2008-09-16 11:00:00,26.11,26.32,25.96,26.0,570000.0,21.0122,21.1812,20.8915,20.9237,570000.0
2008-09-16 11:30:00,26.0,26.11,25.96,26.1,210600.0,20.9237,21.0122,20.8915,21.0042,210600.0
2008-09-16 12:00:00,26.1,26.17,25.96,26.1,210400.0,21.0042,21.0605,20.8915,21.0042,210400.0
2008-09-16 12:30:00,26.1,26.22,26.1,26.13,338000.0,21.0042,21.1007,21.0042,21.0283,338000.0
2008-09-16 13:00:00,26.13,26.15,25.93,25.95,231600.0,21.0283,21.0444,20.8673,20.8834,231600.0
2008-09-16 13:30:00,25.95,25.98,25.86,25.86,291200.0,20.8834,20.9076,20.811,20.811,291200.0
2008-09-16 14:00:00,25.86,25.94,25.79,25.88,444600.0,20.811,20.8754,20.7547,20.8271,444600.0
2008-09-16 14:30:00,25.89,26.11,25.82,25.98,427400.0,20.8352,21.0122,20.7788,20.9076,427400.0
2008-09-16 15:00:00,25.97,26.23,25.97,26.07,437800.0,20.8995,21.1088,20.8995,20.98,437800.0
2008-09-16 15:30:00,26.07,26.25,26.07,26.19,566600.0,20.98,21.1249,20.98,21.0766,566600.0
2008-09-17 09:30:00,26.09,26.09,25.8,25.8,280400.0,20.9961,20.9961,20.7627,20.7627,280400.0
2008-09-17 10:00:00,25.8,25.84,25.56,25.56,312800.0,20.7627,20.7949,20.5696,20.5696,312800.0
2008-09-17 10:30:00,25.57,25.6,25.5,25.51,453600.0,20.5776,20.6018,20.5213,20.5293,453600.0
2008-09-17 11:00:00,25.51,25.6,25.43,25.45,484800.0,20.5293,20.6018,20.465,20.4811,484800.0
2008-09-17 11:30:00,25.45,25.58,25.45,25.54,388200.0,20.4811,20.5857,20.4811,20.5535,388200.0
2008-09-17 12:00:00,25.54,25.55,25.43,25.43,242400.0,20.5535,20.5615,20.465,20.465,242400.0
2008-09-17 12:30:00,25.43,25.55,25.43,25.49,296000.0,20.465,20.5615,20.465,20.5132,296000.0
2008-09-17 13:00:00,25.48,25.48,25.27,25.28,390800.0,20.5052,20.5052,20.3362,20.3443,390800.0
2008-09-17 13:30:00,25.29,25.41,25.21,25.36,338200.0,20.3523,20.4489,20.2879,20.4086,338200.0
2008-09-17 14:00:00,25.36,25.49,25.33,25.49,251800.0,20.4086,20.5132,20.3845,20.5132,251800.0
2008-09-17 14:30:00,25.5,25.64,25.41,25.46,287400.0,20.5213,20.634,20.4489,20.4891,287400.0
2008-09-17 15:00:00,25.45,25.48,25.41,25.44,421000.0,20.4811,20.5052,20.4489,20.473,421000.0
2008-09-17 15:30:00,25.45,25.46,25.24,25.25,597200.0,20.4811,20.4891,20.3121,20.3201,597200.0
2008-09-18 09:30:00,25.43,25.56,25.24,25.48,323200.0,20.465,20.5696,20.3121,20.5052,323200.0
2008-09-18 10:00:00,25.5,25.58,25.42,25.49,325600.0,20.5213,20.5857,20.4569,20.5132,325600.0
2008-09-18 10:30:00,25.48,25.71,25.48,25.61,289800.0,20.5052,20.6903,20.5052,20.6098,289800.0
2008-09-18 11:00:00,25.58,25.79,25.48,25.72,370800.0,20.5857,20.7547,20.5052,20.6983,370800.0
2008-09-18 11:30:00,25.72,25.74,25.54,25.59,395000.0,20.6983,20.7144,20.5535,20.5937,395000.0
2008-09-18 12:00:00,25.61,25.61,25.47,25.5,269400.0,20.6098,20.6098,20.4972,20.5213,269400.0
2008-09-18 12:30:00,25.51,25.52,25.25,25.32,282400.0,20.5293,20.5374,20.3201,20.3764,282400.0
2008-09-18 13:00:00,25.32,25.54,25.25,25.27,283000.0,20.3764,20.5535,20.3201,20.3362,283000.0
2008-09-18 13:30:00,25.27,25.41,25.27,25.32,309200.0,20.3362,20.4489,20.3362,20.3764,309200.0
2008-09-18 14:00:00,25.32,25.39,25.23,25.23,235000.0,20.3764,20.4328,20.304,20.304,235000.0
2008-09-18 14:30:00,25.23,25.47,25.18,25.41,343000.0,20.304,20.4972,20.2638,20.4489,343000.0
2008-09-18 15:00:00,25.4,25.77,25.39,25.73,360400.0,20.4408,20.7386,20.4328,20.7064,360400.0
2008-09-18 15:30:00,25.71,25.86,25.63,25.77,452400.0,20.6903,20.811,20.6259,20.7386,452400.0
2008-09-19 09:30:00,25.82,26.65,25.82,26.28,740200.0,20.7788,21.4468,20.7788,21.149,740200.0
2008-09-19 10:00:00,26.28,26.31,25.77,25.79,410800.0,21.149,21.1731,20.7386,20.7547,410800.0
2008-09-19 10:30:00,25.79,25.83,25.52,25.64,285400.0,20.7547,20.7869,20.5374,20.634,285400.0
2008-09-19 11:00:00,25.62,25.73,25.49,25.5,364400.0,20.6179,20.7064,20.5132,20.5213,364400.0
2008-09-19 11:30:00,25.5,25.58,25.46,25.5,322200.0,20.5213,20.5857,20.4891,20.5213,322200.0
2008-09-19 12:00:00,25.51,25.72,25.48,25.59,394800.0,20.5293,20.6983,20.5052,20.5937,394800.0
2008-09-19 12:30:00,25.59,25.66,25.49,25.5,248000.0,20.5937,20.6501,20.5132,20.5213,248000.0
2008-09-19 13:00:00,25.5,25.57,25.49,25.5,292600.0,20.5213,20.5776,20.5132,20.5213,292600.0
2008-09-19 13:30:00,25.5,25.52,25.46,25.46,230600.0,20.5213,20.5374,20.4891,20.4891,230600.0
2008-09-19 14:00:00,25.46,25.47,25.24,25.33,362000.0,20.4891,20.4972,20.3121,20.3845,362000.0
2008-09-19 14:30:00,25.32,25.48,25.31,25.4,224400.0,20.3764,20.5052,20.3684,20.4408,224400.0
2008-09-19 15:00:00,25.4,25.42,25.21,25.29,459200.0,20.4408,20.4569,20.2879,20.3523,459200.0
2008-09-19 15:30:00,25.3,25.47,25.25,25.44,575600.0,20.3603,20.4972,20.3201,20.473,575600.0
2008-09-22 09:30:00,25.27,25.89,25.21,25.63,259400.0,20.3362,20.8352,20.2879,20.6259,259400.0
2008-09-22 10:00:00,25.63,25.75,25.5,25.69,257600.0,20.6259,20.7225,20.5213,20.6742,257600.0
2008-09-22 10:30:00,25.68,25.81,25.48,25.8,189200.0,20.6662,20.7708,20.5052,20.7627,189200.0
2008-09-22 11:00:00,25.8,25.8,25.4,25.45,194200.0,20.7627,20.7627,20.4408,20.4811,194200.0
2008-09-22 11:30:00,25.45,25.52,25.35,25.45,124600.0,20.4811,20.5374,20.4006,20.4811,124600.0
2008-09-22 12:00:00,25.46,25.54,25.39,25.51,73400.0,20.4891,20.5535,20.4328,20.5293,73400.0
2008-09-22 12:30:00,25.52,25.58,25.5,25.57,70800.0,20.5374,20.5857,20.5213,20.5776,70800.0
2008-09-22 13:00:00,25.57,25.58,25.45,25.45,77200.0,20.5776,20.5857,20.4811,20.4811,77200.0
2008-09-22 13:30:00,25.45,25.46,25.33,25.36,124800.0,20.4811,20.4891,20.3845,20.4086,124800.0
2008-09-22 14:00:00,25.36,25.37,25.23,25.3,185000.0,20.4086,20.4167,20.304,20.3603,185000.0
2008-09-22 14:30:00,25.3,25.43,25.22,25.27,189600.0,20.3603,20.465,20.296,20.3362,189600.0
2008-09-22 15:00:00,25.26,25.31,25.0,25.02,210200.0,20.3282,20.3684,20.1189,20.135,210200.0
2008-09-22 15:30:00,25.0,25.1,24.95,24.98,312200.0,20.1189,20.1994,20.0787,20.1028,312200.0
2008-09-23 09:30:00,24.8,25.48,24.8,25.28,155800.0,19.958,20.5052,19.958,20.3443,155800.0
2008-09-23 10:00:00,25.3,25.3,25.18,25.2,134800.0,20.3603,20.3603,20.2638,20.2799,134800.0
2008-09-23 10:30:00,25.2,25.24,25.09,25.21,113600.0,20.2799,20.3121,20.1913,20.2879,113600.0
2008-09-23 11:00:00,25.21,25.43,25.19,25.43,199200.0,20.2879,20.465,20.2718,20.465,199200.0
2008-09-23 11:30:00,25.43,25.46,25.27,25.43,185400.0,20.465,20.4891,20.3362,20.465,185400.0
2008-09-23 12:00:00,25.43,25.53,25.28,25.43,148000.0,20.465,20.5454,20.3443,20.465,148000.0
2008-09-23 12:30:00,25.43,25.43,25.29,25.3,128200.0,20.465,20.465,20.3523,20.3603,128200.0
2008-09-23 13:00:00,25.25,25.25,25.12,25.14,102000.0,20.3201,20.3201,20.2155,20.2316,102000.0
2008-09-23 13:30:00,25.14,25.15,24.99,25.04,141000.0,20.2316,20.2396,20.1109,20.1511,141000.0
2008-09-23 14:00:00,25.07,25.17,25.02,25.14,137000.0,20.1753,20.2557,20.135,20.2316,137000.0
2008-09-23 14:30:00,25.15,25.29,25.14,25.27,110800.0,20.2396,20.3523,20.2316,20.3362,110800.0
2008-09-23 15:00:00,25.28,25.46,25.25,25.31,183400.0,20.3443,20.4891,20.3201,20.3684,183400.0
2008-09-23 15:30:00,25.31,25.31,24.8,24.83,400200.0,20.3684,20.3684,19.958,19.9821,400200.0
2008-09-24 09:30:00,24.87,25.11,24.73,24.76,186800.0,20.0143,20.2074,19.9016,19.9258,186800.0
2008-09-24 10:00:00,24.75,24.97,24.68,24.96,180000.0,19.9177,20.0948,19.8614,20.0867,180000.0
2008-09-24 10:30:00,24.96,25.25,24.96,25.24,295000.0,20.0867,20.3201,20.0867,20.3121,295000.0
2008-09-24 11:00:00,25.24,25.28,25.13,25.25,308000.0,20.3121,20.3443,20.2235,20.3201,308000.0
2008-09-24 11:30:00,25.25,25.31,25.16,25.31,191000.0,20.3201,20.3684,20.2477,20.3684,191000.0
2008-09-24 12:00:00,25.3,25.35,25.18,25.19,135200.0,20.3603,20.4006,20.2638,20.2718,135200.0
2008-09-24 12:30:00,25.18,25.27,25.16,25.25,68600.0,20.2638,20.3362,20.2477,20.3201,68600.0
2008-09-24 13:00:00,25.25,25.4,25.21,25.34,76400.0,20.3201,20.4408,20.2879,20.3925,76400.0
2008-09-24 13:30:00,25.34,25.36,25.26,25.31,62800.0,20.3925,20.4086,20.3282,20.3684,62800.0
2008-09-24 14:00:00,25.29,25.35,25.22,25.25,75400.0,20.3523,20.4006,20.296,20.3201,75400.0
2008-09-24 14:30:00,25.26,25.36,25.24,25.27,154800.0,20.3282,20.4086,20.3121,20.3362,154800.0
2008-09-24 15:00:00,25.27,25.27,25.05,25.17,195000.0,20.3362,20.3362,20.1592,20.2557,195000.0
2008-09-24 15:30:00,25.19,25.35,25.11,25.29,925200.0,20.2718,20.4006,20.2074,20.3523,925200.0
2008-09-25 09:30:00,25.25,25.41,25.02,25.38,278600.0,20.3201,20.4489,20.135,20.4247,278600.0
2008-09-25 10:00:00,25.37,25.53,25.32,25.36,229400.0,20.4167,20.5454,20.3764,20.4086,229400.0
2008-09-25 10:30:00,25.36,25.43,25.22,25.35,224200.0,20.4086,20.465,20.296,20.4006,224200.0
2008-09-25 11:00:00,25.35,25.39,25.29,25.38,124000.0,20.4006,20.4328,20.3523,20.4247,124000.0
2008-09-25 11:30:00,25.38,25.44,25.3,25.32,143800.0,20.4247,20.473,20.3603,20.3764,143800.0
2008-09-25 12:00:00,25.33,25.36,25.3,25.32,112400.0,20.3845,20.4086,20.3603,20.3764,112400.0
2008-09-25 12:30:00,25.32,25.42,25.3,25.4,133600.0,20.3764,20.4569,20.3603,20.4408,133600.0
2008-09-25 13:00:00,25.4,25.45,25.25,25.3,136000.0,20.4408,20.4811,20.3201,20.3603,136000.0
2008-09-25 13:30:00,25.3,25.5,25.3,25.5,164400.0,20.3603,20.5213,20.3603,20.5213,164400.0
2008-09-25 14:00:00,25.5,25.5,25.36,25.43,117800.0,20.5213,20.5213,20.4086,20.465,117800.0
2008-09-25 14:30:00,25.42,25.47,25.39,25.44,135800.0,20.4569,20.4972,20.4328,20.473,135800.0
2008-09-25 15:00:00,25.45,25.58,25.44,25.57,168800.0,20.4811,20.5857,20.473,20.5776,168800.0
2008-09-25 15:30:00,25.56,25.58,25.22,25.34,470600.0,20.5696,20.5857,20.296,20.3925,470600.0
2008-09-26 09:30:00,25.16,25.34,25.0,25.28,106000.0,20.2477,20.3925,20.1189,20.3443,106000.0
2008-09-26 10:00:00,25.3,25.33,25.21,25.27,77600.0,20.3603,20.3845,20.2879,20.3362,77600.0
2008-09-26 10:30:00,25.25,25.41,25.22,25.36,74000.0,20.3201,20.4489,20.296,20.4086,74000.0
2008-09-26 11:00:00,25.36,25.5,25.3,25.5,86600.0,20.4086,20.5213,20.3603,20.5213,86600.0
2008-09-26 11:30:00,25.5,25.54,25.45,25.5,64400.0,20.5213,20.5535,20.4811,20.5213,64400.0
2008-09-26 12:00:00,25.5,25.55,25.45,25.55,59000.0,20.5213,20.5615,20.4811,20.5615,59000.0
2008-09-26 12:30:00,25.55,25.56,25.43,25.43,62200.0,20.5615,20.5696,20.465,20.465,62200.0
2008-09-26 13:00:00,25.43,25.49,25.4,25.49,92000.0,20.465,20.5132,20.4408,20.5132,92000.0
2008-09-26 13:30:00,25.48,25.5,25.41,25.42,52400.0,20.5052,20.5213,20.4489,20.4569,52400.0
2008-09-26 14:00:00,25.42,25.48,25.38,25.4,77000.0,20.4569,20.5052,20.4247,20.4408,77000.0
2008-09-26 14:30:00,25.4,25.45,25.36,25.41,97400.0,20.4408,20.4811,20.4086,20.4489,97400.0
2008-09-26 15:00:00,25.4,25.44,25.24,25.41,181600.0,20.4408,20.473,20.3121,20.4489,181600.0
2008-09-26 15:30:00,25.42,25.49,25.4,25.47,214800.0,20.4569,20.5132,20.4408,20.4972,214800.0
2008-09-29 09:30:00,25.23,25.35,24.9,24.9,290800.0,20.304,20.4006,20.0384,20.0384,290800.0
2008-09-29 10:00:00,24.92,25.03,24.85,25.0,383600.0,20.0545,20.1431,19.9982,20.1189,383600.0
2008-09-29 10:30:00,25.0,25.02,24.89,24.93,181200.0,20.1189,20.135,20.0304,20.0626,181200.0
2008-09-29 11:00:00,24.93,25.05,24.9,25.05,246400.0,20.0626,20.1592,20.0384,20.1592,246400.0
2008-09-29 11:30:00,25.04,25.2,24.99,25.16,98000.0,20.1511,20.2799,20.1109,20.2477,98000.0
2008-09-29 12:00:00,25.18,25.25,25.0,25.0,136000.0,20.2638,20.3201,20.1189,20.1189,136000.0
2008-09-29 12:30:00,25.0,25.2,24.97,25.0,163600.0,20.1189,20.2799,20.0948,20.1189,163600.0
2008-09-29 13:00:00,25.0,25.08,24.88,25.02,160800.0,20.1189,20.1833,20.0223,20.135,160800.0
2008-09-29 13:30:00,25.02,25.05,24.25,24.71,203800.0,20.135,20.1592,19.5154,19.8855,203800.0
2008-09-29 14:00:00,24.73,24.92,24.48,24.7,257400.0,19.9016,20.0545,19.7004,19.8775,257400.0
2008-09-29 14:30:00,24.72,24.75,24.58,24.6,223800.0,19.8936,19.9177,19.7809,19.797,223800.0
2008-09-29 15:00:00,24.61,24.68,24.24,24.33,289200.0,19.8051,19.8614,19.5073,19.5797,289200.0
2008-09-29 15:30:00,24.32,24.7,24.18,24.36,559800.0,19.5717,19.8775,19.459,19.6039,559800.0
2008-09-30 09:30:00,24.42,25.02,24.38,24.75,212200.0,19.6522,20.135,19.62,19.9177,212200.0
2008-09-30 10:00:00,24.75,24.86,24.64,24.75,133200.0,19.9177,20.0063,19.8292,19.9177,133200.0
2008-09-30 10:30:00,24.74,24.82,24.61,24.61,157000.0,19.9097,19.9741,19.8051,19.8051,157000.0
2008-09-30 11:00:00,24.61,24.66,24.5,24.5,195200.0,19.8051,19.8453,19.7165,19.7165,195200.0
2008-09-30 11:30:00,24.5,24.68,24.5,24.57,143800.0,19.7165,19.8614,19.7165,19.7729,143800.0
2008-09-30 12:00:00,24.56,24.57,24.28,24.37,120000.0,19.7648,19.7729,19.5395,19.6119,120000.0
2008-09-30 12:30:00,24.38,24.53,24.38,24.5,104600.0,19.62,19.7407,19.62,19.7165,104600.0
2008-09-30 13:00:00,24.49,24.59,24.4,24.59,88600.0,19.7085,19.789,19.6361,19.789,88600.0
2008-09-30 13:30:00,24.59,24.64,24.46,24.49,142000.0,19.789,19.8292,19.6843,19.7085,142000.0
2008-09-30 14:00:00,24.49,24.65,24.48,24.63,120600.0,19.7085,19.8373,19.7004,19.8212,120600.0
2008-09-30 14:30:00,24.63,24.77,24.63,24.72,128400.0,19.8212,19.9338,19.8212,19.8936,128400.0
2008-09-30 15:00:00,24.73,24.85,24.65,24.81,300200.0,19.9016,19.9982,19.8373,19.966,300200.0
2008-09-30 15:30:00,24.81,25.03,24.81,24.93,356200.0,19.966,20.1431,19.966,20.0626,356200.0
2008-10-01 09:30:00,24.75,24.81,24.38,24.75,190200.0,19.9177,19.966,19.62,19.9177,190200.0
2008-10-01 10:00:00,24.75,24.75,24.56,24.68,134800.0,19.9177,19.9177,19.7648,19.8614,134800.0
2008-10-01 10:30:00,24.68,24.76,24.63,24.75,74600.0,19.8614,19.9258,19.8212,19.9177,74600.0
2008-10-01 11:00:00,24.77,24.84,24.68,24.8,97800.0,19.9338,19.9902,19.8614,19.958,97800.0
2008-10-01 11:30:00,24.79,24.8,24.75,24.77,51200.0,19.9499,19.958,19.9177,19.9338,51200.0
2008-10-01 12:00:00,24.78,24.91,24.75,24.89,115800.0,19.9419,20.0465,19.9177,20.0304,115800.0
2008-10-01 12:30:00,24.88,24.92,24.81,24.86,64800.0,20.0223,20.0545,19.966,20.0063,64800.0
2008-10-01 13:00:00,24.85,24.91,24.83,24.88,85800.0,19.9982,20.0465,19.9821,20.0223,85800.0
2008-10-01 13:30:00,24.89,25.15,24.73,25.01,295200.0,20.0304,20.2396,19.9016,20.127,295200.0
2008-10-01 14:00:00,25.02,25.11,24.92,25.1,111600.0,20.135,20.2074,20.0545,20.1994,111600.0
2008-10-01 14:30:00,25.11,25.2,25.01,25.09,237000.0,20.2074,20.2799,20.127,20.1913,237000.0
2008-10-01 15:00:00,25.09,25.18,25.05,25.17,218000.0,20.1913,20.2638,20.1592,20.2557,218000.0
2008-10-01 15:30:00,25.17,25.21,25.1,25.16,390800.0,20.2557,20.2879,20.1994,20.2477,390800.0
2008-10-02 09:30:00,24.9,25.45,24.83,24.86,215200.0,20.0384,20.4811,19.9821,20.0063,215200.0
2008-10-02 10:00:00,24.84,24.92,24.79,24.8,252200.0,19.9902,20.0545,19.9499,19.958,252200.0
2008-10-02 10:30:00,24.81,24.89,24.72,24.8,130800.0,19.966,20.0304,19.8936,19.958,130800.0
2008-10-02 11:00:00,24.8,24.84,24.57,24.6,181800.0,19.958,19.9902,19.7729,19.797,181800.0
2008-10-02 11:30:00,24.6,24.62,24.49,24.49,302600.0,19.797,19.8131,19.7085,19.7085,302600.0
2008-10-02 12:00:00,24.49,24.5,24.17,24.2,533200.0,19.7085,19.7165,19.451,19.4751,533200.0
2008-10-02 12:30:00,24.2,24.22,24.1,24.19,436400.0,19.4751,19.4912,19.3946,19.4671,436400.0
2008-10-02 13:00:00,24.18,24.18,24.03,24.1,369600.0,19.459,19.459,19.3383,19.3946,369600.0
2008-10-02 13:30:00,24.1,24.19,23.98,24.04,351200.0,19.3946,19.4671,19.2981,19.3464,351200.0
2008-10-02 14:00:00,24.05,24.16,24.04,24.13,315400.0,19.3544,19.4429,19.3464,19.4188,315400.0
2008-10-02 14:30:00,24.13,24.24,24.1,24.2,259200.0,19.4188,19.5073,19.3946,19.4751,259200.0
2008-10-02 15:00:00,24.2,24.23,23.99,24.01,226400.0,19.4751,19.4993,19.3061,19.3222,226400.0
2008-10-02 15:30:00,24.01,24.15,23.99,24.13,402400.0,19.3222,19.4349,19.3061,19.4188,402400.0
2008-10-03 09:30:00,24.32,24.55,23.68,23.71,646800.0,19.5717,19.7568,19.0566,19.0808,646800.0
2008-10-03 10:00:00,23.72,24.12,23.66,23.9,275800.0,19.0888,19.4107,19.0405,19.2337,275800.0
2008-10-03 10:30:00,23.9,23.93,23.8,23.88,224000.0,19.2337,19.2578,19.1532,19.2176,224000.0
2008-10-03 11:00:00,23.88,23.95,23.49,23.5,489400.0,19.2176,19.2739,18.9037,18.9118,489400.0
2008-10-03 11:30:00,23.5,23.55,23.25,23.38,647600.0,18.9118,18.952,18.7106,18.8152,647600.0
2008-10-03 12:00:00,23.39,23.5,23.39,23.46,328800.0,18.8233,18.9118,18.8233,18.8796,328800.0
2008-10-03 12:30:00,23.46,23.47,23.18,23.26,344000.0,18.8796,18.8876,18.6543,18.7186,344000.0
2008-10-03 13:00:00,23.26,23.32,23.07,23.09,661200.0,18.7186,18.7669,18.5657,18.5818,661200.0
2008-10-03 13:30:00,23.08,23.09,22.61,22.78,667000.0,18.5738,18.5818,18.1955,18.3324,667000.0
2008-10-03 14:00:00,22.78,22.86,22.73,22.83,408200.0,18.3324,18.3967,18.2921,18.3726,408200.0
2008-10-03 14:30:00,22.84,22.97,22.73,22.96,369200.0,18.3806,18.4853,18.2921,18.4772,369200.0
2008-10-03 15:00:00,22.96,23.2,22.93,23.06,439200.0,18.4772,18.6704,18.4531,18.5577,439200.0
2008-10-03 15:30:00,23.06,23.23,23.06,23.1,756000.0,18.5577,18.6945,18.5577,18.5899,756000.0
2008-10-06 09:30:00,22.69,23.23,22.63,22.91,353400.0,18.2599,18.6945,18.2116,18.437,353400.0
2008-10-06 10:00:00,22.91,22.92,22.5,22.56,304000.0,18.437,18.445,18.107,18.1553,304000.0
2008-10-06 10:30:00,22.59,22.62,22.18,22.41,327400.0,18.1795,18.2036,17.8495,18.0346,327400.0
2008-10-06 11:00:00,22.4,22.63,22.4,22.5,200800.0,18.0266,18.2116,18.0266,18.107,200800.0
2008-10-06 11:30:00,22.5,22.52,22.25,22.34,188000.0,18.107,18.1231,17.9058,17.9783,188000.0
2008-10-06 12:00:00,22.34,22.39,22.09,22.11,224400.0,17.9783,18.0185,17.7771,17.7932,224400.0
2008-10-06 12:30:00,22.1,22.24,22.06,22.07,233200.0,17.7851,17.8978,17.7529,17.761,233200.0
2008-10-06 13:00:00,22.07,22.29,22.03,22.28,226800.0,17.761,17.938,17.7288,17.93,226800.0
2008-10-06 13:30:00,22.27,22.28,21.93,21.96,242200.0,17.9219,17.93,17.6483,17.6725,242200.0
2008-10-06 14:00:00,21.96,21.97,21.66,21.7,349000.0,17.6725,17.6805,17.431,17.4632,349000.0
2008-10-06 14:30:00,21.7,21.78,21.56,21.71,497800.0,17.4632,17.5276,17.3506,17.4713,497800.0
2008-10-06 15:00:00,21.71,22.24,21.67,22.18,542800.0,17.4713,17.8978,17.4391,17.8495,542800.0
2008-10-06 15:30:00,22.18,22.5,22.11,22.39,1067600.0,17.8495,18.107,17.7932,18.0185,1067600.0
2008-10-07 09:30:00,22.53,23.67,22.38,22.57,305600.0,18.1312,19.0486,18.0105,18.1634,305600.0
2008-10-07 10:00:00,22.59,22.86,22.53,22.85,271600.0,18.1795,18.3967,18.1312,18.3887,271600.0
2008-10-07 10:30:00,22.83,22.86,22.63,22.79,124600.0,18.3726,18.3967,18.2116,18.3404,124600.0
2008-10-07 11:00:00,22.79,22.82,22.55,22.59,140600.0,18.3404,18.3645,18.1473,18.1795,140600.0
2008-10-07 11:30:00,22.62,22.9,22.6,22.78,135600.0,18.2036,18.4289,18.1875,18.3324,135600.0
2008-10-07 12:00:00,22.78,22.84,22.63,22.72,136000.0,18.3324,18.3806,18.2116,18.2841,136000.0
2008-10-07 12:30:00,22.71,22.74,22.46,22.5,222600.0,18.276,18.3002,18.0748,18.107,222600.0
2008-10-07 13:00:00,22.5,22.73,22.45,22.52,153600.0,18.107,18.2921,18.0668,18.1231,153600.0
2008-10-07 13:30:00,22.53,22.57,22.13,22.21,313400.0,18.1312,18.1634,17.8093,17.8736,313400.0
2008-10-07 14:00:00,22.18,22.39,22.18,22.35,345000.0,17.8495,18.0185,17.8495,17.9863,345000.0
2008-10-07 14:30:00,22.35,22.55,22.35,22.48,313200.0,17.9863,18.1473,17.9863,18.0909,313200.0
2008-10-07 15:00:00,22.48,22.5,22.13,22.17,326000.0,18.0909,18.107,17.8093,17.8415,326000.0
2008-10-07 15:30:00,22.17,22.2,21.73,21.77,483400.0,17.8415,17.8656,17.4874,17.5196,483400.0
2008-10-08 09:30:00,21.33,21.53,20.83,21.21,753000.0,17.1655,17.3264,16.7631,17.0689,753000.0
2008-10-08 10:00:00,21.22,21.35,20.18,20.58,852600.0,17.0769,17.1816,16.24,16.5619,852600.0
2008-10-08 10:30:00,20.62,20.83,20.48,20.6,532200.0,16.5941,16.7631,16.4814,16.578,532200.0
2008-10-08 11:00:00,20.6,20.63,20.45,20.53,464600.0,16.578,16.6021,16.4573,16.5217,464600.0
2008-10-08 11:30:00,20.51,20.65,20.47,20.64,268400.0,16.5056,16.6182,16.4734,16.6102,268400.0
2008-10-08 12:00:00,20.63,20.65,20.46,20.5,201000.0,16.6021,16.6182,16.4653,16.4975,201000.0
2008-10-08 12:30:00,20.51,20.8,20.5,20.77,188200.0,16.5056,16.7389,16.4975,16.7148,188200.0
2008-10-08 13:00:00,20.77,20.97,20.75,20.81,214800.0,16.7148,16.8757,16.6987,16.747,214800.0
2008-10-08 13:30:00,20.8,21.08,20.77,21.06,202600.0,16.7389,16.9643,16.7148,16.9482,202600.0
2008-10-08 14:00:00,21.06,21.32,21.0,21.19,406800.0,16.9482,17.1574,16.8999,17.0528,406800.0
2008-10-08 14:30:00,21.18,21.32,21.09,21.3,332600.0,17.0447,17.1574,16.9723,17.1413,332600.0
2008-10-08 15:00:00,21.3,21.43,21.19,21.38,285200.0,17.1413,17.2459,17.0528,17.2057,285200.0
2008-10-08 15:30:00,21.33,21.49,20.88,20.88,441200.0,17.1655,17.2942,16.8033,16.8033,441200.0
2008-10-09 09:30:00,20.89,21.34,20.59,20.89,406800.0,16.8114,17.1735,16.5699,16.8114,406800.0
2008-10-09 10:00:00,20.9,20.96,20.76,20.78,301000.0,16.8194,16.8677,16.7067,16.7228,301000.0
2008-10-09 10:30:00,20.77,20.89,20.61,20.63,258800.0,16.7148,16.8114,16.586,16.6021,258800.0
2008-10-09 11:00:00,20.63,20.69,20.43,20.55,257000.0,16.6021,16.6504,16.4412,16.5378,257000.0
2008-10-09 11:30:00,20.54,20.98,20.53,20.67,264600.0,16.5297,16.8838,16.5217,16.6343,264600.0
2008-10-09 12:00:00,20.66,20.79,20.59,20.76,192200.0,16.6263,16.7309,16.5699,16.7067,192200.0
2008-10-09 12:30:00,20.75,20.76,20.57,20.61,126400.0,16.6987,16.7067,16.5538,16.586,126400.0
2008-10-09 13:00:00,20.6,20.85,20.6,20.76,257800.0,16.578,16.7792,16.578,16.7067,257800.0
2008-10-09 13:30:00,20.75,20.93,20.75,20.92,287600.0,16.6987,16.8436,16.6987,16.8355,287600.0
2008-10-09 14:00:00,20.91,20.98,20.77,20.77,228800.0,16.8275,16.8838,16.7148,16.7148,228800.0
2008-10-09 14:30:00,20.76,20.79,20.49,20.55,394000.0,16.7067,16.7309,16.4895,16.5378,394000.0
2008-10-09 15:00:00,20.55,20.56,20.18,20.32,478200.0,16.5378,16.5458,16.24,16.3527,478200.0
2008-10-09 15:30:00,20.32,20.38,19.86,20.05,647400.0,16.3527,16.4009,15.9825,16.1354,647400.0
2008-10-10 09:30:00,19.18,19.54,18.51,19.02,691200.0,15.4352,15.7249,14.896,15.3065,691200.0
2008-10-10 10:00:00,19.02,19.58,18.95,19.16,1115400.0,15.3065,15.7571,15.2501,15.4191,1115400.0
2008-10-10 10:30:00,19.16,19.2,18.75,18.82,534400.0,15.4191,15.4513,15.0892,15.1455,534400.0
2008-10-10 11:00:00,18.81,18.9,18.6,18.77,394800.0,15.1375,15.2099,14.9685,15.1053,394800.0
2008-10-10 11:30:00,18.76,18.86,18.45,18.58,353400.0,15.0972,15.1777,14.8478,14.9524,353400.0
2008-10-10 12:00:00,18.57,18.7,18.42,18.51,604800.0,14.9443,15.049,14.8236,14.896,604800.0
2008-10-10 12:30:00,18.51,18.74,18.46,18.74,475000.0,14.896,15.0811,14.8558,15.0811,475000.0
2008-10-10 13:00:00,18.75,19.02,18.33,18.59,674600.0,15.0892,15.3065,14.7512,14.9604,674600.0
2008-10-10 13:30:00,18.59,18.6,18.14,18.29,380400.0,14.9604,14.9685,14.5983,14.719,380400.0
2008-10-10 14:00:00,18.28,18.6,18.25,18.3,375400.0,14.711,14.9685,14.6868,14.727,375400.0
2008-10-10 14:30:00,18.29,18.49,18.2,18.39,440600.0,14.719,14.88,14.6466,14.7995,440600.0
2008-10-10 15:00:00,18.36,19.87,18.33,19.84,1299400.0,14.7753,15.9905,14.7512,15.9664,1299400.0
2008-10-10 15:30:00,19.84,20.62,19.43,19.94,1419000.0,15.9664,16.5941,15.6364,16.0468,1419000.0
2008-10-13 09:30:00,19.99,21.66,19.97,20.97,702800.0,16.0871,17.431,16.071,16.8757,702800.0
2008-10-13 10:00:00,20.97,21.04,20.53,21.03,393200.0,16.8757,16.9321,16.5217,16.924,393200.0
2008-10-13 10:30:00,21.03,21.18,20.96,20.99,347000.0,16.924,17.0447,16.8677,16.8918,347000.0
2008-10-13 11:00:00,20.99,21.1,20.91,21.1,214600.0,16.8918,16.9804,16.8275,16.9804,214600.0
2008-10-13 11:30:00,21.1,21.2,21.08,21.12,106000.0,16.9804,17.0608,16.9643,16.9965,106000.0
2008-10-13 12:00:00,21.11,21.24,21.06,21.23,121000.0,16.9884,17.093,16.9482,17.085,121000.0
2008-10-13 12:30:00,21.23,21.23,21.08,21.14,106600.0,17.085,17.085,16.9643,17.0126,106600.0
2008-10-13 13:00:00,21.14,21.18,21.11,21.13,111000.0,17.0126,17.0447,16.9884,17.0045,111000.0
2008-10-13 13:30:00,21.14,21.14,21.02,21.06,181000.0,17.0126,17.0126,16.916,16.9482,181000.0
2008-10-13 14:00:00,21.05,21.09,20.89,20.9,183600.0,16.9401,16.9723,16.8114,16.8194,183600.0
2008-10-13 14:30:00,20.89,21.04,20.86,21.0,245200.0,16.8114,16.9321,16.7872,16.8999,245200.0
2008-10-13 15:00:00,21.0,21.06,20.86,20.99,385600.0,16.8999,16.9482,16.7872,16.8918,385600.0
2008-10-13 15:30:00,21.0,21.17,20.96,21.02,717000.0,16.8999,17.0367,16.8677,16.916,717000.0
2008-10-14 09:30:00,21.93,21.93,21.07,21.25,568800.0,17.6483,17.6483,16.9562,17.1011,568800.0
2008-10-14 10:00:00,21.24,21.52,21.13,21.26,424000.0,17.093,17.3184,17.0045,17.1091,424000.0
2008-10-14 10:30:00,21.27,21.36,21.02,21.33,213200.0,17.1172,17.1896,16.916,17.1655,213200.0
2008-10-14 11:00:00,21.33,21.34,21.02,21.09,283000.0,17.1655,17.1735,16.916,16.9723,283000.0
2008-10-14 11:30:00,21.08,21.14,20.89,20.9,167600.0,16.9643,17.0126,16.8114,16.8194,167600.0
2008-10-14 12:00:00,20.88,20.91,20.65,20.66,318200.0,16.8033,16.8275,16.6182,16.6263,318200.0
2008-10-14 12:30:00,20.66,20.8,20.58,20.64,317800.0,16.6263,16.7389,16.5619,16.6102,317800.0
2008-10-14 13:00:00,20.64,20.69,20.53,20.64,254400.0,16.6102,16.6504,16.5217,16.6102,254400.0
2008-10-14 13:30:00,20.64,20.71,20.36,20.46,239400.0,16.6102,16.6665,16.3848,16.4653,239400.0
2008-10-14 14:00:00,20.46,20.5,20.13,20.23,366600.0,16.4653,16.4975,16.1998,16.2802,366600.0
2008-10-14 14:30:00,20.25,20.27,19.9,19.95,314000.0,16.2963,16.3124,16.0147,16.0549,314000.0
2008-10-14 15:00:00,19.92,20.32,19.9,20.28,359800.0,16.0308,16.3527,16.0147,16.3205,359800.0
2008-10-14 15:30:00,20.31,20.43,20.18,20.24,559600.0,16.3446,16.4412,16.24,16.2883,559600.0
2008-10-15 09:30:00,19.64,20.4,19.3,19.67,353400.0,15.8054,16.417,15.5318,15.8296,353400.0
2008-10-15 10:00:00,19.65,19.99,19.63,19.88,297400.0,15.8135,16.0871,15.7974,15.9986,297400.0
2008-10-15 10:30:00,19.88,19.95,19.58,19.63,271800.0,15.9986,16.0549,15.7571,15.7974,271800.0
2008-10-15 11:00:00,19.64,19.79,19.55,19.75,247200.0,15.8054,15.9261,15.733,15.8939,247200.0
2008-10-15 11:30:00,19.75,19.82,19.68,19.74,236600.0,15.8939,15.9503,15.8376,15.8859,236600.0
2008-10-15 12:00:00,19.74,19.84,19.67,19.78,221600.0,15.8859,15.9664,15.8296,15.9181,221600.0
2008-10-15 12:30:00,19.78,19.82,19.69,19.73,229200.0,15.9181,15.9503,15.8457,15.8779,229200.0
2008-10-15 13:00:00,19.72,19.72,19.49,19.49,193800.0,15.8698,15.8698,15.6847,15.6847,193800.0
2008-10-15 13:30:00,19.48,19.56,19.36,19.53,516000.0,15.6767,15.741,15.5801,15.7169,516000.0
2008-10-15 14:00:00,19.54,19.57,19.42,19.46,351000.0,15.7249,15.7491,15.6284,15.6606,351000.0
2008-10-15 14:30:00,19.46,19.63,19.45,19.58,433400.0,15.6606,15.7974,15.6525,15.7571,433400.0
2008-10-15 15:00:00,19.58,19.75,19.5,19.52,445400.0,15.7571,15.8939,15.6928,15.7089,445400.0
2008-10-15 15:30:00,19.51,19.54,19.15,19.17,735800.0,15.7008,15.7249,15.4111,15.4272,735800.0
2008-10-16 09:30:00,19.25,19.47,18.8,19.11,699400.0,15.4916,15.6686,15.1294,15.3789,699400.0
2008-10-16 10:00:00,19.11,19.11,18.59,18.59,424200.0,15.3789,15.3789,14.9604,14.9604,424200.0
2008-10-16 10:30:00,18.6,18.62,18.32,18.34,1071800.0,14.9685,14.9846,14.7431,14.7592,1071800.0
2008-10-16 11:00:00,18.35,18.36,17.95,18.24,419800.0,14.7673,14.7753,14.4454,14.6788,419800.0
2008-10-16 11:30:00,18.25,18.41,18.23,18.38,488200.0,14.6868,14.8156,14.6707,14.7914,488200.0
2008-10-16 12:00:00,18.38,18.92,18.3,18.74,410600.0,14.7914,15.226,14.727,15.0811,410600.0
2008-10-16 12:30:00,18.74,18.83,18.61,18.71,275000.0,15.0811,15.1536,14.9765,15.057,275000.0
2008-10-16 13:00:00,18.71,18.86,18.68,18.81,237000.0,15.057,15.1777,15.0329,15.1375,237000.0
2008-10-16 13:30:00,18.82,18.88,18.67,18.73,563400.0,15.1455,15.1938,15.0248,15.0731,563400.0
2008-10-16 14:00:00,18.73,18.75,18.47,18.52,425400.0,15.0731,15.0892,14.8639,14.9041,425400.0
2008-10-16 14:30:00,18.52,18.8,18.5,18.59,653600.0,14.9041,15.1294,14.888,14.9604,653600.0
2008-10-16 15:00:00,18.6,18.96,18.55,18.74,649400.0,14.9685,15.2582,14.9282,15.0811,649400.0
2008-10-16 15:30:00,18.75,18.97,18.57,18.83,1196000.0,15.0892,15.2662,14.9443,15.1536,1196000.0
2008-10-17 09:30:00,18.28,18.43,18.12,18.38,493600.0,14.711,14.8317,14.5822,14.7914,493600.0
2008-10-17 10:00:00,18.38,18.46,18.17,18.26,421600.0,14.7914,14.8558,14.6224,14.6949,421600.0
2008-10-17 10:30:00,18.27,18.28,18.2,18.25,465800.0,14.7029,14.711,14.6466,14.6868,465800.0
2008-10-17 11:00:00,18.25,18.28,18.06,18.08,425800.0,14.6868,14.711,14.5339,14.55,425800.0
2008-10-17 11:30:00,18.07,18.25,18.03,18.25,352000.0,14.542,14.6868,14.5098,14.6868,352000.0
2008-10-17 12:00:00,18.25,18.26,18.2,18.25,264400.0,14.6868,14.6949,14.6466,14.6868,264400.0
2008-10-17 12:30:00,18.25,18.5,18.23,18.44,409400.0,14.6868,14.888,14.6707,14.8397,409400.0
2008-10-17 13:00:00,18.45,18.55,18.35,18.4,443600.0,14.8478,14.9282,14.7673,14.8075,443600.0
2008-10-17 13:30:00,18.4,18.5,18.38,18.43,548600.0,14.8075,14.888,14.7914,14.8317,548600.0
2008-10-17 14:00:00,18.43,18.49,18.36,18.42,389400.0,14.8317,14.88,14.7753,14.8236,389400.0
2008-10-17 14:30:00,18.42,18.43,18.23,18.4,345800.0,14.8236,14.8317,14.6707,14.8075,345800.0
2008-10-17 15:00:00,18.4,18.49,18.05,18.27,411800.0,14.8075,14.88,14.5259,14.7029,411800.0
2008-10-17 15:30:00,18.27,18.36,18.18,18.25,537000.0,14.7029,14.7753,14.6305,14.6868,537000.0
2008-10-20 09:30:00,18.5,18.58,18.31,18.56,1070000.0,14.888,14.9524,14.7351,14.9363,1070000.0
2008-10-20 10:00:00,18.56,18.78,18.56,18.75,709800.0,14.9363,15.1133,14.9363,15.0892,709800.0
2008-10-20 10:30:00,18.74,18.88,18.66,18.75,673800.0,15.0811,15.1938,15.0168,15.0892,673800.0
2008-10-20 11:00:00,18.75,18.83,18.63,18.7,1195000.0,15.0892,15.1536,14.9926,15.049,1195000.0
2008-10-20 11:30:00,18.7,18.73,18.62,18.7,644000.0,15.049,15.0731,14.9846,15.049,644000.0
2008-10-20 12:00:00,18.7,18.7,18.61,18.66,222000.0,15.049,15.049,14.9765,15.0168,222000.0
2008-10-20 12:30:00,18.65,18.7,18.58,18.62,241800.0,15.0087,15.049,14.9524,14.9846,241800.0
2008-10-20 13:00:00,18.63,18.7,18.51,18.67,216800.0,14.9926,15.049,14.896,15.0248,216800.0
2008-10-20 13:30:00,18.67,18.69,18.61,18.63,699400.0,15.0248,15.0409,14.9765,14.9926,699400.0
2008-10-20 14:00:00,18.66,18.67,18.59,18.64,406600.0,15.0168,15.0248,14.9604,15.0007,406600.0
2008-10-20 14:30:00,18.64,18.73,18.6,18.68,381400.0,15.0007,15.0731,14.9685,15.0329,381400.0
2008-10-20 15:00:00,18.69,18.74,18.63,18.66,514200.0,15.0409,15.0811,14.9926,15.0168,514200.0
2008-10-20 15:30:00,18.66,18.72,18.64,18.7,1197600.0,15.0168,15.065,15.0007,15.049,1197600.0
2008-10-21 09:30:00,18.52,18.87,18.44,18.71,523800.0,14.9041,15.1858,14.8397,15.057,523800.0
2008-10-21 10:00:00,18.72,18.75,18.55,18.6,367200.0,15.065,15.0892,14.9282,14.9685,367200.0
2008-10-21 10:30:00,18.61,18.79,18.59,18.65,542200.0,14.9765,15.1214,14.9604,15.0087,542200.0
2008-10-21 11:00:00,18.64,18.7,18.56,18.59,442400.0,15.0007,15.049,14.9363,14.9604,442400.0
2008-10-21 11:30:00,18.59,18.66,18.53,18.61,482200.0,14.9604,15.0168,14.9121,14.9765,482200.0
2008-10-21 12:00:00,18.6,18.65,18.53,18.56,679800.0,14.9685,15.0087,14.9121,14.9363,679800.0
2008-10-21 12:30:00,18.57,18.61,18.48,18.48,158200.0,14.9443,14.9765,14.8719,14.8719,158200.0
2008-10-21 13:00:00,18.47,18.63,18.45,18.54,260400.0,14.8639,14.9926,14.8478,14.9202,260400.0
2008-10-21 13:30:00,18.54,18.62,18.47,18.49,175400.0,14.9202,14.9846,14.8639,14.88,175400.0
2008-10-21 14:00:00,18.49,18.6,18.43,18.54,283400.0,14.88,14.9685,14.8317,14.9202,283400.0
2008-10-21 14:30:00,18.55,18.63,18.47,18.49,377400.0,14.9282,14.9926,14.8639,14.88,377400.0
2008-10-21 15:00:00,18.5,18.58,18.28,18.29,527000.0,14.888,14.9524,14.711,14.719,527000.0
2008-10-21 15:30:00,18.3,18.3,18.03,18.09,969000.0,14.727,14.727,14.5098,14.558,969000.0
2008-10-22 09:30:00,18.07,18.17,17.27,17.28,895600.0,14.542,14.6224,13.8981,13.9062,895600.0
2008-10-22 10:00:00,17.27,17.54,17.23,17.46,787600.0,13.8981,14.1154,13.866,14.0511,787600.0
2008-10-22 10:30:00,17.45,17.8,17.43,17.67,361400.0,14.043,14.3247,14.0269,14.2201,361400.0
2008-10-22 11:00:00,17.66,17.67,17.35,17.4,650200.0,14.212,14.2201,13.9625,14.0028,650200.0
2008-10-22 11:30:00,17.41,17.46,17.27,17.28,275200.0,14.0108,14.0511,13.8981,13.9062,275200.0
2008-10-22 12:00:00,17.28,17.33,17.19,17.25,263800.0,13.9062,13.9464,13.8338,13.8821,263800.0
2008-10-22 12:30:00,17.26,17.36,17.23,17.34,224200.0,13.8901,13.9706,13.866,13.9545,224200.0
2008-10-22 13:00:00,17.34,17.34,17.06,17.08,251600.0,13.9545,13.9545,13.7291,13.7452,251600.0
2008-10-22 13:30:00,17.08,17.11,16.92,17.08,388600.0,13.7452,13.7694,13.6165,13.7452,388600.0
2008-10-22 14:00:00,17.08,17.31,17.07,17.28,294400.0,13.7452,13.9303,13.7372,13.9062,294400.0
2008-10-22 14:30:00,17.27,17.29,17.06,17.12,360000.0,13.8981,13.9142,13.7291,13.7774,360000.0
2008-10-22 15:00:00,17.12,17.18,17.07,17.11,567200.0,13.7774,13.8257,13.7372,13.7694,567200.0
2008-10-22 15:30:00,17.11,17.2,16.79,17.19,969000.0,13.7694,13.8418,13.5119,13.8338,969000.0
2008-10-23 09:30:00,17.25,17.69,17.11,17.28,510200.0,13.8821,14.2361,13.7694,13.9062,510200.0
2008-10-23 10:00:00,17.28,17.33,17.14,17.22,594000.0,13.9062,13.9464,13.7935,13.8579,594000.0
2008-10-23 10:30:00,17.21,17.42,17.17,17.42,615800.0,13.8499,14.0189,13.8177,14.0189,615800.0
2008-10-23 11:00:00,17.42,17.5,17.26,17.27,238600.0,14.0189,14.0832,13.8901,13.8981,238600.0
2008-10-23 11:30:00,17.26,17.33,17.23,17.29,309600.0,13.8901,13.9464,13.866,13.9142,309600.0
2008-10-23 12:00:00,17.29,17.3,16.98,16.99,250400.0,13.9142,13.9223,13.6648,13.6728,250400.0
2008-10-23 12:30:00,17.0,17.08,16.88,16.91,335800.0,13.6809,13.7452,13.5843,13.6084,335800.0
2008-10-23 13:00:00,16.9,16.94,16.63,16.63,359800.0,13.6004,13.6326,13.3831,13.3831,359800.0
2008-10-23 13:30:00,16.64,16.84,16.5,16.73,399000.0,13.3912,13.5521,13.2785,13.4636,399000.0
2008-10-23 14:00:00,16.73,16.73,16.29,16.4,481800.0,13.4636,13.4636,13.1095,13.198,481800.0
2008-10-23 14:30:00,16.42,16.72,16.32,16.45,297200.0,13.2141,13.4555,13.1336,13.2382,297200.0
2008-10-23 15:00:00,16.45,16.7,16.39,16.57,490800.0,13.2382,13.4394,13.19,13.3348,490800.0
2008-10-23 15:30:00,16.57,16.97,16.45,16.9,2205400.0,13.3348,13.6567,13.2382,13.6004,2205400.0
2008-10-24 09:30:00,16.17,16.61,15.93,16.4,256200.0,13.0129,13.367,12.8198,13.198,256200.0
2008-10-24 10:00:00,16.4,16.62,16.32,16.58,479800.0,13.198,13.3751,13.1336,13.3429,479800.0
2008-10-24 10:30:00,16.58,16.59,16.34,16.41,340400.0,13.3429,13.3509,13.1497,13.2061,340400.0
2008-10-24 11:00:00,16.41,16.54,16.29,16.5,419800.0,13.2061,13.3107,13.1095,13.2785,419800.0
2008-10-24 11:30:00,16.5,16.67,16.41,16.46,361200.0,13.2785,13.4153,13.2061,13.2463,361200.0
2008-10-24 12:00:00,16.46,16.54,16.28,16.3,114000.0,13.2463,13.3107,13.1014,13.1175,114000.0
2008-10-24 12:30:00,16.3,16.41,16.25,16.33,174200.0,13.1175,13.2061,13.0773,13.1417,174200.0
2008-10-24 13:00:00,16.34,16.57,16.34,16.45,347400.0,13.1497,13.3348,13.1497,13.2382,347400.0
2008-10-24 13:30:00,16.44,16.44,16.2,16.23,296000.0,13.2302,13.2302,13.0371,13.0612,296000.0
2008-10-24 14:00:00,16.21,16.39,16.16,16.28,256600.0,13.0451,13.19,13.0049,13.1014,256600.0
2008-10-24 14:30:00,16.29,16.49,16.25,16.47,302800.0,13.1095,13.2704,13.0773,13.2543,302800.0
2008-10-24 15:00:00,16.44,16.59,16.25,16.45,389600.0,13.2302,13.3509,13.0773,13.2382,389600.0
2008-10-24 15:30:00,16.46,16.46,16.18,16.21,651200.0,13.2463,13.2463,13.021,13.0451,651200.0
2008-10-27 09:30:00,16.0,16.31,15.87,16.29,471400.0,12.8761,13.1256,12.7715,13.1095,471400.0
2008-10-27 10:00:00,16.29,16.52,16.19,16.44,608600.0,13.1095,13.2946,13.029,13.2302,608600.0
2008-10-27 10:30:00,16.43,16.49,16.34,16.48,406200.0,13.2222,13.2704,13.1497,13.2624,406200.0
2008-10-27 11:00:00,16.47,16.65,16.42,16.52,425200.0,13.2543,13.3992,13.2141,13.2946,425200.0
2008-10-27 11:30:00,16.52,16.55,16.36,16.54,243800.0,13.2946,13.3187,13.1658,13.3107,243800.0
2008-10-27 12:00:00,16.56,16.74,16.48,16.49,279000.0,13.3268,13.4716,13.2624,13.2704,279000.0
2008-10-27 12:30:00,16.47,16.68,16.46,16.61,167400.0,13.2543,13.4233,13.2463,13.367,167400.0
2008-10-27 13:00:00,16.61,16.66,16.46,16.64,223800.0,13.367,13.4072,13.2463,13.3912,223800.0
2008-10-27 13:30:00,16.65,16.72,16.53,16.53,564400.0,13.3992,13.4555,13.3026,13.3026,564400.0
2008-10-27 14:00:00,16.54,16.56,16.32,16.39,616600.0,13.3107,13.3268,13.1336,13.19,616600.0
2008-10-27 14:30:00,16.39,16.61,16.36,16.48,578600.0,13.19,13.367,13.1658,13.2624,578600.0
2008-10-27 15:00:00,16.47,16.74,16.45,16.51,813200.0,13.2543,13.4716,13.2382,13.2865,813200.0
2008-10-27 15:30:00,16.51,16.56,16.31,16.31,1219800.0,13.2865,13.3268,13.1256,13.1256,1219800.0
2008-10-28 09:30:00,16.28,16.68,15.77,16.55,1360200.0,13.1014,13.4233,12.691,13.3187,1360200.0
2008-10-28 10:00:00,16.56,16.59,16.45,16.55,1283000.0,13.3268,13.3509,13.2382,13.3187,1283000.0
2008-10-28 10:30:00,16.54,16.81,16.48,16.5,946000.0,13.3107,13.528,13.2624,13.2785,946000.0
2008-10-28 11:00:00,16.5,16.64,16.49,16.58,605400.0,13.2785,13.3912,13.2704,13.3429,605400.0
2008-10-28 11:30:00,16.58,16.68,16.5,16.57,524000.0,13.3429,13.4233,13.2785,13.3348,524000.0
2008-10-28 12:00:00,16.57,16.61,16.5,16.5,851000.0,13.3348,13.367,13.2785,13.2785,851000.0
2008-10-28 12:30:00,16.5,16.6,16.5,16.57,147400.0,13.2785,13.359,13.2785,13.3348,147400.0
2008-10-28 13:00:00,16.57,16.58,16.53,16.54,210600.0,13.3348,13.3429,13.3026,13.3107,210600.0
2008-10-28 13:30:00,16.54,16.58,16.5,16.56,481200.0,13.3107,13.3429,13.2785,13.3268,481200.0
2008-10-28 14:00:00,16.55,16.78,16.53,16.76,494000.0,13.3187,13.5038,13.3026,13.4877,494000.0
2008-10-28 14:30:00,16.77,17.53,16.74,17.53,936000.0,13.4958,14.1074,13.4716,14.1074,936000.0
2008-10-28 15:00:00,17.54,17.61,17.35,17.53,1334400.0,14.1154,14.1718,13.9625,14.1074,1334400.0
2008-10-28 15:30:00,17.53,17.82,17.5,17.7,1332000.0,14.1074,14.3408,14.0832,14.2442,1332000.0
2008-10-29 09:30:00,17.43,17.77,17.24,17.34,464000.0,14.0269,14.3005,13.874,13.9545,464000.0
2008-10-29 10:00:00,17.35,17.55,17.28,17.46,355200.0,13.9625,14.1235,13.9062,14.0511,355200.0
2008-10-29 10:30:00,17.47,17.59,17.44,17.5,176600.0,14.0591,14.1557,14.035,14.0832,176600.0
2008-10-29 11:00:00,17.5,17.58,17.47,17.54,195400.0,14.0832,14.1476,14.0591,14.1154,195400.0
2008-10-29 11:30:00,17.53,17.55,17.45,17.5,183200.0,14.1074,14.1235,14.043,14.0832,183200.0
2008-10-29 12:00:00,17.5,17.6,17.49,17.52,134800.0,14.0832,14.1637,14.0752,14.0993,134800.0
2008-10-29 12:30:00,17.52,17.75,17.5,17.54,192200.0,14.0993,14.2844,14.0832,14.1154,192200.0
2008-10-29 13:00:00,17.55,17.73,17.52,17.66,199400.0,14.1235,14.2683,14.0993,14.212,199400.0
2008-10-29 13:30:00,17.66,17.79,17.66,17.72,122000.0,14.212,14.3166,14.212,14.2603,122000.0
2008-10-29 14:00:00,17.7,17.79,17.53,17.68,248400.0,14.2442,14.3166,14.1074,14.2281,248400.0
2008-10-29 14:30:00,17.68,17.73,17.5,17.64,291400.0,14.2281,14.2683,14.0832,14.1959,291400.0
2008-10-29 15:00:00,17.62,18.16,17.53,18.0,340200.0,14.1798,14.6144,14.1074,14.4856,340200.0
2008-10-29 15:30:00,18.0,18.09,17.45,17.47,667200.0,14.4856,14.558,14.043,14.0591,667200.0
2008-10-30 09:30:00,17.68,17.73,17.36,17.41,569000.0,14.2281,14.2683,13.9706,14.0108,569000.0
2008-10-30 10:00:00,17.42,17.6,17.39,17.48,647200.0,14.0189,14.1637,13.9947,14.0671,647200.0
2008-10-30 10:30:00,17.48,17.49,17.34,17.43,662600.0,14.0671,14.0752,13.9545,14.0269,662600.0
2008-10-30 11:00:00,17.43,17.57,17.37,17.46,533000.0,14.0269,14.1396,13.9786,14.0511,533000.0
2008-10-30 11:30:00,17.46,17.5,17.33,17.38,314400.0,14.0511,14.0832,13.9464,13.9867,314400.0
2008-10-30 12:00:00,17.35,17.38,17.21,17.27,327600.0,13.9625,13.9867,13.8499,13.8981,327600.0
2008-10-30 12:30:00,17.27,17.43,17.23,17.25,139800.0,13.8981,14.0269,13.866,13.8821,139800.0
2008-10-30 13:00:00,17.24,17.35,17.2,17.23,267600.0,13.874,13.9625,13.8418,13.866,267600.0
2008-10-30 13:30:00,17.22,17.35,17.22,17.33,163600.0,13.8579,13.9625,13.8579,13.9464,163600.0
2008-10-30 14:00:00,17.32,17.36,17.24,17.29,308200.0,13.9384,13.9706,13.874,13.9142,308200.0
2008-10-30 14:30:00,17.29,17.42,17.25,17.37,264800.0,13.9142,14.0189,13.8821,13.9786,264800.0
2008-10-30 15:00:00,17.37,17.4,17.1,17.37,765600.0,13.9786,14.0028,13.7613,13.9786,765600.0
2008-10-30 15:30:00,17.39,17.52,17.24,17.46,917200.0,13.9947,14.0993,13.874,14.0511,917200.0
2008-10-31 09:30:00,17.37,17.58,17.13,17.21,221400.0,13.9786,14.1476,13.7855,13.8499,221400.0
2008-10-31 10:00:00,17.2,17.25,17.12,17.13,280000.0,13.8418,13.8821,13.7774,13.7855,280000.0
2008-10-31 10:30:00,17.13,17.15,16.92,16.96,186400.0,13.7855,13.8016,13.6165,13.6487,186400.0
2008-10-31 11:00:00,16.95,17.0,16.9,17.0,290000.0,13.6406,13.6809,13.6004,13.6809,290000.0
2008-10-31 11:30:00,17.0,17.23,17.0,17.18,284400.0,13.6809,13.866,13.6809,13.8257,284400.0
2008-10-31 12:00:00,17.19,17.33,17.13,17.29,193400.0,13.8338,13.9464,13.7855,13.9142,193400.0
2008-10-31 12:30:00,17.29,17.52,17.28,17.5,213600.0,13.9142,14.0993,13.9062,14.0832,213600.0
2008-10-31 13:00:00,17.5,17.73,17.46,17.65,286000.0,14.0832,14.2683,14.0511,14.204,286000.0
2008-10-31 13:30:00,17.66,17.85,17.61,17.83,266000.0,14.212,14.3649,14.1718,14.3488,266000.0
2008-10-31 14:00:00,17.83,18.0,17.76,17.81,278200.0,14.3488,14.4856,14.2925,14.3327,278200.0
2008-10-31 14:30:00,17.81,17.87,17.73,17.8,195400.0,14.3327,14.381,14.2683,14.3247,195400.0
2008-10-31 15:00:00,17.8,17.86,17.61,17.66,301200.0,14.3247,14.373,14.1718,14.212,301200.0
2008-10-31 15:30:00,17.65,18.05,17.64,18.02,1135600.0,14.204,14.5259,14.1959,14.5017,1135600.0
2008-11-03 09:30:00,17.96,18.14,17.58,17.58,262600.0,14.4534,14.5983,14.1476,14.1476,262600.0
2008-11-03 10:00:00,17.59,17.66,17.39,17.64,332800.0,14.1557,14.212,13.9947,14.1959,332800.0
2008-11-03 10:30:00,17.64,17.75,17.63,17.7,103800.0,14.1959,14.2844,14.1879,14.2442,103800.0
2008-11-03 11:00:00,17.71,17.71,17.61,17.67,97400.0,14.2522,14.2522,14.1718,14.2201,97400.0
2008-11-03 11:30:00,17.66,17.68,17.61,17.63,137400.0,14.212,14.2281,14.1718,14.1879,137400.0
2008-11-03 12:00:00,17.63,17.65,17.52,17.55,140600.0,14.1879,14.204,14.0993,14.1235,140600.0
2008-11-03 12:30:00,17.55,17.6,17.51,17.52,88800.0,14.1235,14.1637,14.0913,14.0993,88800.0
2008-11-03 13:00:00,17.53,17.58,17.5,17.5,128400.0,14.1074,14.1476,14.0832,14.0832,128400.0
2008-11-03 13:30:00,17.5,17.52,17.41,17.43,85400.0,14.0832,14.0993,14.0108,14.0269,85400.0
2008-11-03 14:00:00,17.43,17.48,17.36,17.48,190000.0,14.0269,14.0671,13.9706,14.0671,190000.0
2008-11-03 14:30:00,17.49,17.57,17.47,17.48,147000.0,14.0752,14.1396,14.0591,14.0671,147000.0
2008-11-03 15:00:00,17.48,17.5,17.42,17.47,216800.0,14.0671,14.0832,14.0189,14.0591,216800.0
2008-11-03 15:30:00,17.49,17.61,17.46,17.53,391600.0,14.0752,14.1718,14.0511,14.1074,391600.0
2008-11-04 09:30:00,17.74,17.92,17.35,17.4,339600.0,14.2764,14.4212,13.9625,14.0028,339600.0
2008-11-04 10:00:00,17.39,17.59,17.39,17.54,180800.0,13.9947,14.1557,13.9947,14.1154,180800.0
2008-11-04 10:30:00,17.54,17.71,17.52,17.65,220000.0,14.1154,14.2522,14.0993,14.204,220000.0
2008-11-04 11:00:00,17.65,17.76,17.64,17.73,197800.0,14.204,14.2925,14.1959,14.2683,197800.0
2008-11-04 11:30:00,17.73,17.83,17.7,17.7,413200.0,14.2683,14.3488,14.2442,14.2442,413200.0
2008-11-04 12:00:00,17.71,17.83,17.64,17.83,212800.0,14.2522,14.3488,14.1959,14.3488,212800.0
2008-11-04 12:30:00,17.83,18.02,17.79,17.88,525200.0,14.3488,14.5017,14.3166,14.3891,525200.0
2008-11-04 13:00:00,17.88,17.96,17.83,17.93,186000.0,14.3891,14.4534,14.3488,14.4293,186000.0
2008-11-04 13:30:00,17.94,17.98,17.93,17.94,136600.0,14.4373,14.4695,14.4293,14.4373,136600.0
2008-11-04 14:00:00,17.93,18.13,17.88,18.11,430800.0,14.4293,14.5902,14.3891,14.5741,430800.0
2008-11-04 14:30:00,18.12,18.3,18.1,18.26,556600.0,14.5822,14.727,14.5661,14.6949,556600.0
2008-11-04 15:00:00,18.27,18.48,18.24,18.26,653200.0,14.7029,14.8719,14.6788,14.6949,653200.0
2008-11-04 15:30:00,18.26,18.49,18.25,18.42,867600.0,14.6949,14.88,14.6868,14.8236,867600.0
2008-11-05 09:30:00,18.18,18.18,17.9,17.96,217800.0,14.6305,14.6305,14.4051,14.4534,217800.0
2008-11-05 10:00:00,17.93,18.09,17.92,17.92,291400.0,14.4293,14.558,14.4212,14.4212,291400.0
2008-11-05 10:30:00,17.91,17.95,17.68,17.69,225000.0,14.4132,14.4454,14.2281,14.2361,225000.0
2008-11-05 11:00:00,17.69,17.77,17.65,17.66,220000.0,14.2361,14.3005,14.204,14.212,220000.0
2008-11-05 11:30:00,17.66,17.75,17.62,17.71,230400.0,14.212,14.2844,14.1798,14.2522,230400.0
2008-11-05 12:00:00,17.7,17.73,17.56,17.58,172600.0,14.2442,14.2683,14.1315,14.1476,172600.0
2008-11-05 12:30:00,17.58,17.61,17.47,17.5,116800.0,14.1476,14.1718,14.0591,14.0832,116800.0
2008-11-05 13:00:00,17.5,17.5,17.38,17.38,143000.0,14.0832,14.0832,13.9867,13.9867,143000.0
2008-11-05 13:30:00,17.38,17.41,17.32,17.38,139000.0,13.9867,14.0108,13.9384,13.9867,139000.0
2008-11-05 14:00:00,17.38,17.4,17.31,17.33,142400.0,13.9867,14.0028,13.9303,13.9464,142400.0
2008-11-05 14:30:00,17.33,17.41,17.32,17.39,187800.0,13.9464,14.0108,13.9384,13.9947,187800.0
2008-11-05 15:00:00,17.38,17.47,17.19,17.21,244600.0,13.9867,14.0591,13.8338,13.8499,244600.0
2008-11-05 15:30:00,17.21,17.22,17.09,17.13,692000.0,13.8499,13.8579,13.7533,13.7855,692000.0
2008-11-06 09:30:00,17.1,17.18,16.88,16.96,240800.0,13.7613,13.8257,13.5843,13.6487,240800.0
2008-11-06 10:00:00,16.96,17.02,16.71,16.88,310000.0,13.6487,13.697,13.4475,13.5843,310000.0
2008-11-06 10:30:00,16.88,16.91,16.77,16.83,203600.0,13.5843,13.6084,13.4958,13.5441,203600.0
2008-11-06 11:00:00,16.86,16.87,16.67,16.68,207800.0,13.5682,13.5762,13.4153,13.4233,207800.0
2008-11-06 11:30:00,16.68,16.69,16.55,16.56,191800.0,13.4233,13.4314,13.3187,13.3268,191800.0
2008-11-06 12:00:00,16.56,16.6,16.5,16.52,246000.0,13.3268,13.359,13.2785,13.2946,246000.0
2008-11-06 12:30:00,16.52,16.57,16.5,16.55,220800.0,13.2946,13.3348,13.2785,13.3187,220800.0
2008-11-06 13:00:00,16.53,16.59,16.49,16.57,462200.0,13.3026,13.3509,13.2704,13.3348,462200.0
2008-11-06 13:30:00,16.57,16.61,16.54,16.61,267600.0,13.3348,13.367,13.3107,13.367,267600.0
2008-11-06 14:00:00,16.61,16.68,16.57,16.63,316400.0,13.367,13.4233,13.3348,13.3831,316400.0
2008-11-06 14:30:00,16.64,16.74,16.63,16.7,331600.0,13.3912,13.4716,13.3831,13.4394,331600.0
2008-11-06 15:00:00,16.7,16.72,16.53,16.57,399000.0,13.4394,13.4555,13.3026,13.3348,399000.0
2008-11-06 15:30:00,16.56,16.65,16.48,16.53,1810800.0,13.3268,13.3992,13.2624,13.3026,1810800.0
2008-11-07 09:30:00,16.64,16.88,16.33,16.61,186800.0,13.3912,13.5843,13.1417,13.367,186800.0
2008-11-07 10:00:00,16.6,16.79,16.6,16.61,161600.0,13.359,13.5119,13.359,13.367,161600.0
2008-11-07 10:30:00,16.63,16.72,16.51,16.53,239000.0,13.3831,13.4555,13.2865,13.3026,239000.0
2008-11-07 11:00:00,16.53,16.58,16.47,16.54,566400.0,13.3026,13.3429,13.2543,13.3107,566400.0
2008-11-07 11:30:00,16.54,16.57,16.5,16.57,111400.0,13.3107,13.3348,13.2785,13.3348,111400.0
2008-11-07 12:00:00,16.56,16.61,16.52,16.57,190600.0,13.3268,13.367,13.2946,13.3348,190600.0
2008-11-07 12:30:00,16.57,16.71,16.53,16.66,221000.0,13.3348,13.4475,13.3026,13.4072,221000.0
2008-11-07 13:00:00,16.66,16.74,16.62,16.74,210400.0,13.4072,13.4716,13.3751,13.4716,210400.0
2008-11-07 13:30:00,16.73,16.78,16.65,16.77,265600.0,13.4636,13.5038,13.3992,13.4958,265600.0
2008-11-07 14:00:00,16.75,16.75,16.64,16.68,316800.0,13.4797,13.4797,13.3912,13.4233,316800.0
2008-11-07 14:30:00,16.7,16.8,16.58,16.6,486400.0,13.4394,13.5199,13.3429,13.359,486400.0
2008-11-07 15:00:00,16.6,16.71,16.58,16.6,431600.0,13.359,13.4475,13.3429,13.359,431600.0
2008-11-07 15:30:00,16.6,16.82,16.59,16.82,430200.0,13.359,13.536,13.3509,13.536,430200.0
2008-11-10 09:30:00,17.05,17.09,16.74,16.78,229000.0,13.7211,13.7533,13.4716,13.5038,229000.0
2008-11-10 10:00:00,16.78,16.83,16.72,16.75,268000.0,13.5038,13.5441,13.4555,13.4797,268000.0
2008-11-10 10:30:00,16.75,16.8,16.64,16.73,178800.0,13.4797,13.5199,13.3912,13.4636,178800.0
2008-11-10 11:00:00,16.73,16.73,16.68,16.7,130000.0,13.4636,13.4636,13.4233,13.4394,130000.0
2008-11-10 11:30:00,16.7,16.72,16.61,16.61,175800.0,13.4394,13.4555,13.367,13.367,175800.0
2008-11-10 12:00:00,16.61,16.65,16.6,16.63,136800.0,13.367,13.3992,13.359,13.3831,136800.0
2008-11-10 12:30:00,16.63,16.64,16.57,16.58,299400.0,13.3831,13.3912,13.3348,13.3429,299400.0
2008-11-10 13:00:00,16.57,16.6,16.51,16.53,124000.0,13.3348,13.359,13.2865,13.3026,124000.0
2008-11-10 13:30:00,16.53,16.66,16.5,16.61,283400.0,13.3026,13.4072,13.2785,13.367,283400.0
2008-11-10 14:00:00,16.61,16.61,16.53,16.56,249000.0,13.367,13.367,13.3026,13.3268,249000.0
2008-11-10 14:30:00,16.56,16.58,16.49,16.52,727800.0,13.3268,13.3429,13.2704,13.2946,727800.0
2008-11-10 15:00:00,16.52,16.57,16.45,16.52,868800.0,13.2946,13.3348,13.2382,13.2946,868800.0
2008-11-10 15:30:00,16.5,16.67,16.49,16.63,593000.0,13.2785,13.4153,13.2704,13.3831,593000.0
2008-11-11 09:30:00,16.55,16.64,16.33,16.38,245000.0,13.3187,13.3912,13.1417,13.1819,245000.0
2008-11-11 10:00:00,16.38,16.48,16.34,16.37,199000.0,13.1819,13.2624,13.1497,13.1739,199000.0
2008-11-11 10:30:00,16.36,16.47,16.36,16.4,169600.0,13.1658,13.2543,13.1658,13.198,169600.0
2008-11-11 11:00:00,16.4,16.41,16.29,16.36,186000.0,13.198,13.2061,13.1095,13.1658,186000.0
2008-11-11 11:30:00,16.36,16.47,16.35,16.38,244000.0,13.1658,13.2543,13.1578,13.1819,244000.0
2008-11-11 12:00:00,16.38,16.4,16.36,16.36,183400.0,13.1819,13.198,13.1658,13.1658,183400.0
2008-11-11 12:30:00,16.36,16.45,16.36,16.42,267800.0,13.1658,13.2382,13.1658,13.2141,267800.0
2008-11-11 13:00:00,16.42,16.43,16.37,16.42,244200.0,13.2141,13.2222,13.1739,13.2141,244200.0
2008-11-11 13:30:00,16.42,16.53,16.4,16.53,200200.0,13.2141,13.3026,13.198,13.3026,200200.0
2008-11-11 14:00:00,16.51,16.62,16.4,16.59,256600.0,13.2865,13.3751,13.198,13.3509,256600.0
2008-11-11 14:30:00,16.61,16.63,16.34,16.38,466400.0,13.367,13.3831,13.1497,13.1819,466400.0
2008-11-11 15:00:00,16.38,16.47,16.36,16.41,530200.0,13.1819,13.2543,13.1658,13.2061,530200.0
2008-11-11 15:30:00,16.4,16.5,16.32,16.42,1155000.0,13.198,13.2785,13.1336,13.2141,1155000.0
2008-11-12 09:30:00,16.24,16.24,15.97,16.05,302600.0,13.0692,13.0692,12.852,12.9163,302600.0
2008-11-12 10:00:00,16.05,16.09,15.87,15.92,966000.0,12.9163,12.9485,12.7715,12.8117,966000.0
2008-11-12 10:30:00,15.91,15.97,15.72,15.87,694400.0,12.8037,12.852,12.6508,12.7715,694400.0
2008-11-12 11:00:00,15.87,15.9,15.73,15.87,417800.0,12.7715,12.7956,12.6588,12.7715,417800.0
2008-11-12 11:30:00,15.88,15.9,15.67,15.79,351400.0,12.7795,12.7956,12.6105,12.7071,351400.0
2008-11-12 12:00:00,15.79,15.93,15.75,15.92,158400.0,12.7071,12.8198,12.6749,12.8117,158400.0
2008-11-12 12:30:00,15.92,16.0,15.9,15.98,166000.0,12.8117,12.8761,12.7956,12.86,166000.0
2008-11-12 13:00:00,15.98,16.0,15.74,15.77,289000.0,12.86,12.8761,12.6669,12.691,289000.0
2008-11-12 13:30:00,15.77,15.83,15.65,15.65,358400.0,12.691,12.7393,12.5944,12.5944,358400.0
2008-11-12 14:00:00,15.65,15.69,15.56,15.64,481600.0,12.5944,12.6266,12.522,12.5864,481600.0
2008-11-12 14:30:00,15.63,15.71,15.47,15.47,451200.0,12.5783,12.6427,12.4496,12.4496,451200.0
2008-11-12 15:00:00,15.47,15.55,15.36,15.41,612600.0,12.4496,12.514,12.3611,12.4013,612600.0
2008-11-12 15:30:00,15.41,15.49,15.31,15.4,1104600.0,12.4013,12.4657,12.3208,12.3933,1104600.0
2008-11-13 09:30:00,15.44,15.5,14.69,14.7,907400.0,12.4254,12.4737,11.8219,11.8299,907400.0
2008-11-13 10:00:00,14.7,15.22,14.69,15.15,698600.0,11.8299,12.2484,11.8219,12.1921,698600.0
2008-11-13 10:30:00,15.16,15.2,14.98,15.14,315200.0,12.2001,12.2323,12.0553,12.184,315200.0
2008-11-13 11:00:00,15.14,15.22,15.02,15.14,305000.0,12.184,12.2484,12.0874,12.184,305000.0
2008-11-13 11:30:00,15.14,15.17,14.91,14.93,257600.0,12.184,12.2082,11.9989,12.015,257600.0
2008-11-13 12:00:00,14.93,14.99,14.81,14.85,162800.0,12.015,12.0633,11.9184,11.9506,162800.0
2008-11-13 12:30:00,14.84,14.95,14.43,14.43,550400.0,11.9426,12.0311,11.6126,11.6126,550400.0
2008-11-13 13:00:00,14.44,14.72,14.4,14.7,299600.0,11.6207,11.846,11.5885,11.8299,299600.0
2008-11-13 13:30:00,14.71,15.1,14.66,14.94,489400.0,11.838,12.1518,11.7977,12.0231,489400.0
2008-11-13 14:00:00,14.93,15.3,14.9,15.22,438600.0,12.015,12.3128,11.9909,12.2484,438600.0
2008-11-13 14:30:00,15.23,15.5,15.22,15.31,420600.0,12.2564,12.4737,12.2484,12.3208,420600.0
2008-11-13 15:00:00,15.31,15.54,15.11,15.53,490600.0,12.3208,12.5059,12.1599,12.4979,490600.0
2008-11-13 15:30:00,15.53,15.88,15.49,15.88,781000.0,12.4979,12.7795,12.4657,12.7795,781000.0
2008-11-14 09:30:00,14.96,15.42,14.61,15.36,882200.0,12.0392,12.4093,11.7575,12.3611,882200.0
2008-11-14 10:00:00,15.36,15.59,15.31,15.32,547400.0,12.3611,12.5462,12.3208,12.3289,547400.0
2008-11-14 10:30:00,15.31,15.31,15.05,15.15,737200.0,12.3208,12.3208,12.1116,12.1921,737200.0
2008-11-14 11:00:00,15.15,15.26,15.13,15.17,215400.0,12.1921,12.2806,12.176,12.2082,215400.0
2008-11-14 11:30:00,15.15,15.32,15.14,15.27,297000.0,12.1921,12.3289,12.184,12.2886,297000.0
2008-11-14 12:00:00,15.27,15.29,15.08,15.19,224600.0,12.2886,12.3047,12.1357,12.2243,224600.0
2008-11-14 12:30:00,15.18,15.28,15.14,15.19,184000.0,12.2162,12.2967,12.184,12.2243,184000.0
2008-11-14 13:00:00,15.18,15.28,15.08,15.26,228600.0,12.2162,12.2967,12.1357,12.2806,228600.0
2008-11-14 13:30:00,15.27,15.33,15.13,15.22,206600.0,12.2886,12.3369,12.176,12.2484,206600.0
2008-11-14 14:00:00,15.23,15.52,15.2,15.41,192800.0,12.2564,12.4898,12.2323,12.4013,192800.0
2008-11-14 14:30:00,15.41,15.61,15.32,15.59,259000.0,12.4013,12.5623,12.3289,12.5462,259000.0
2008-11-14 15:00:00,15.6,15.65,15.3,15.35,287400.0,12.5542,12.5944,12.3128,12.353,287400.0
2008-11-14 15:30:00,15.34,15.35,14.98,14.99,584200.0,12.345,12.353,12.0553,12.0633,584200.0
2008-11-17 09:30:00,14.85,14.95,14.65,14.92,153400.0,11.9506,12.0311,11.7897,12.007,153400.0
2008-11-17 10:00:00,14.9,14.91,14.76,14.81,135400.0,11.9909,11.9989,11.8782,11.9184,135400.0
2008-11-17 10:30:00,14.81,14.89,14.69,14.69,252400.0,11.9184,11.9828,11.8219,11.8219,252400.0
2008-11-17 11:00:00,14.7,14.93,14.7,14.85,168200.0,11.8299,12.015,11.8299,11.9506,168200.0
2008-11-17 11:30:00,14.85,15.1,14.79,15.09,206800.0,11.9506,12.1518,11.9024,12.1438,206800.0
2008-11-17 12:00:00,15.1,15.18,15.01,15.17,297200.0,12.1518,12.2162,12.0794,12.2082,297200.0
2008-11-17 12:30:00,15.17,15.31,15.11,15.15,172800.0,12.2082,12.3208,12.1599,12.1921,172800.0
2008-11-17 13:00:00,15.15,15.22,15.11,15.2,304200.0,12.1921,12.2484,12.1599,12.2323,304200.0
2008-11-17 13:30:00,15.21,15.22,14.99,15.16,275400.0,12.2403,12.2484,12.0633,12.2001,275400.0
2008-11-17 14:00:00,15.15,15.18,14.97,14.99,235600.0,12.1921,12.2162,12.0472,12.0633,235600.0
2008-11-17 14:30:00,14.99,15.21,14.95,15.01,297000.0,12.0633,12.2403,12.0311,12.0794,297000.0
2008-11-17 15:00:00,14.99,15.13,14.97,15.09,325400.0,12.0633,12.176,12.0472,12.1438,325400.0
2008-11-17 15:30:00,15.1,15.13,14.84,14.87,535400.0,12.1518,12.176,11.9426,11.9667,535400.0
2008-11-18 09:30:00,14.75,14.75,14.43,14.47,251600.0,11.8702,11.8702,11.6126,11.6448,251600.0
2008-11-18 10:00:00,14.47,14.47,14.27,14.43,357000.0,11.6448,11.6448,11.4839,11.6126,357000.0
2008-11-18 10:30:00,14.42,14.45,14.31,14.4,218200.0,11.6046,11.6287,11.5161,11.5885,218200.0
2008-11-18 11:00:00,14.4,14.4,14.24,14.35,209400.0,11.5885,11.5885,11.4597,11.5483,209400.0
2008-11-18 11:30:00,14.36,14.47,14.32,14.44,458200.0,11.5563,11.6448,11.5241,11.6207,458200.0
2008-11-18 12:00:00,14.45,14.45,14.22,14.25,252200.0,11.6287,11.6287,11.4436,11.4678,252200.0
2008-11-18 12:30:00,14.24,14.24,14.13,14.19,147400.0,11.4597,11.4597,11.3712,11.4195,147400.0
2008-11-18 13:00:00,14.19,14.33,14.14,14.32,324200.0,11.4195,11.5322,11.3793,11.5241,324200.0
2008-11-18 13:30:00,14.33,14.36,14.22,14.35,492600.0,11.5322,11.5563,11.4436,11.5483,492600.0
2008-11-18 14:00:00,14.35,14.44,14.26,14.38,719800.0,11.5483,11.6207,11.4758,11.5724,719800.0
2008-11-18 14:30:00,14.38,14.38,14.15,14.24,446000.0,11.5724,11.5724,11.3873,11.4597,446000.0
2008-11-18 15:00:00,14.22,14.49,14.19,14.36,881000.0,11.4436,11.6609,11.4195,11.5563,881000.0
2008-11-18 15:30:00,14.36,14.61,14.24,14.59,856800.0,11.5563,11.7575,11.4597,11.7414,856800.0
2008-11-19 09:30:00,14.55,14.81,14.32,14.38,488200.0,11.7092,11.9184,11.5241,11.5724,488200.0
2008-11-19 10:00:00,14.38,14.5,14.31,14.37,261000.0,11.5724,11.669,11.5161,11.5644,261000.0
2008-11-19 10:30:00,14.37,14.42,14.13,14.15,227600.0,11.5644,11.6046,11.3712,11.3873,227600.0
2008-11-19 11:00:00,14.15,14.24,14.13,14.18,151800.0,11.3873,11.4597,11.3712,11.4115,151800.0
2008-11-19 11:30:00,14.18,14.31,14.08,14.27,291200.0,11.4115,11.5161,11.331,11.4839,291200.0
2008-11-19 12:00:00,14.27,14.3,14.14,14.18,186800.0,11.4839,11.508,11.3793,11.4115,186800.0
2008-11-19 12:30:00,14.19,14.4,14.17,14.31,184200.0,11.4195,11.5885,11.4034,11.5161,184200.0
2008-11-19 13:00:00,14.31,14.4,14.22,14.23,183200.0,11.5161,11.5885,11.4436,11.4517,183200.0
2008-11-19 13:30:00,14.23,14.3,14.13,14.27,107600.0,11.4517,11.508,11.3712,11.4839,107600.0
2008-11-19 14:00:00,14.26,14.26,14.05,14.09,170200.0,11.4758,11.4758,11.3068,11.339,170200.0
2008-11-19 14:30:00,14.09,14.38,14.05,14.28,369600.0,11.339,11.5724,11.3068,11.4919,369600.0
2008-11-19 15:00:00,14.28,14.33,14.1,14.2,295200.0,11.4919,11.5322,11.3471,11.4275,295200.0
2008-11-19 15:30:00,14.2,14.26,13.97,14.0,653200.0,11.4275,11.4758,11.2425,11.2666,653200.0
2008-11-20 09:30:00,13.82,13.99,13.63,13.67,327400.0,11.1217,11.2585,10.9688,11.001,327400.0
2008-11-20 10:00:00,13.66,13.77,13.56,13.69,240600.0,10.993,11.0815,10.9125,11.0171,240600.0
2008-11-20 10:30:00,13.7,13.83,13.62,13.72,521200.0,11.0252,11.1298,10.9608,11.0413,521200.0
2008-11-20 11:00:00,13.74,13.88,13.53,13.58,817800.0,11.0574,11.17,10.8884,10.9286,817800.0
2008-11-20 11:30:00,13.58,13.58,13.26,13.29,772000.0,10.9286,10.9286,10.6711,10.6952,772000.0
2008-11-20 12:00:00,13.29,13.45,13.16,13.38,664400.0,10.6952,10.824,10.5906,10.7676,664400.0
2008-11-20 12:30:00,13.38,13.64,13.36,13.43,485800.0,10.7676,10.9769,10.7515,10.8079,485800.0
2008-11-20 13:00:00,13.43,13.53,13.29,13.31,375600.0,10.8079,10.8884,10.6952,10.7113,375600.0
2008-11-20 13:30:00,13.31,13.52,13.21,13.43,594600.0,10.7113,10.8803,10.6308,10.8079,594600.0
2008-11-20 14:00:00,13.43,13.45,13.19,13.21,562800.0,10.8079,10.824,10.6147,10.6308,562800.0
2008-11-20 14:30:00,13.2,13.27,12.97,13.0,568200.0,10.6228,10.6791,10.4377,10.4618,568200.0
2008-11-20 15:00:00,12.99,13.13,12.82,12.87,670800.0,10.4538,10.5665,10.317,10.3572,670800.0
2008-11-20 15:30:00,12.86,12.93,12.33,12.44,1683800.0,10.3492,10.4055,9.9227,10.0112,1683800.0
2008-11-21 09:30:00,12.6,12.6,12.17,12.23,706200.0,10.1399,10.1399,9.7939,9.8422,706200.0
2008-11-21 10:00:00,12.22,12.38,12.22,12.29,575400.0,9.8341,9.9629,9.8341,9.8905,575400.0
2008-11-21 10:30:00,12.3,12.41,12.2,12.22,454000.0,9.8985,9.987,9.818,9.8341,454000.0
2008-11-21 11:00:00,12.22,12.43,12.2,12.36,613600.0,9.8341,10.0031,9.818,9.9468,613600.0
2008-11-21 11:30:00,12.37,12.41,12.15,12.19,626600.0,9.9548,9.987,9.7778,9.81,626600.0
2008-11-21 12:00:00,12.18,12.45,12.15,12.44,578400.0,9.8019,10.0192,9.7778,10.0112,578400.0
2008-11-21 12:30:00,12.44,12.59,12.34,12.34,504000.0,10.0112,10.1319,9.9307,9.9307,504000.0
2008-11-21 13:00:00,12.35,12.44,12.29,12.36,381800.0,9.9387,10.0112,9.8905,9.9468,381800.0
2008-11-21 13:30:00,12.36,12.43,12.25,12.27,378200.0,9.9468,10.0031,9.8583,9.8744,378200.0
2008-11-21 14:00:00,12.26,12.39,12.25,12.31,611000.0,9.8663,9.9709,9.8583,9.9066,611000.0
2008-11-21 14:30:00,12.31,12.32,12.12,12.22,522200.0,9.9066,9.9146,9.7537,9.8341,522200.0
2008-11-21 15:00:00,12.22,12.51,12.2,12.4,1146400.0,9.8341,10.0675,9.818,9.979,1146400.0
2008-11-21 15:30:00,12.4,12.81,12.39,12.8,1058400.0,9.979,10.3089,9.9709,10.3009,1058400.0
2008-11-24 09:30:00,12.78,13.17,12.78,13.08,307600.0,10.2848,10.5986,10.2848,10.5262,307600.0
2008-11-24 10:00:00,13.07,13.18,13.0,13.17,434600.0,10.5182,10.6067,10.4618,10.5986,434600.0
2008-11-24 10:30:00,13.19,13.44,13.19,13.38,584200.0,10.6147,10.8159,10.6147,10.7676,584200.0
2008-11-24 11:00:00,13.41,13.43,13.19,13.37,404000.0,10.7918,10.8079,10.6147,10.7596,404000.0
2008-11-24 11:30:00,13.37,13.49,13.33,13.4,353600.0,10.7596,10.8562,10.7274,10.7837,353600.0
2008-11-24 12:00:00,13.4,13.43,13.12,13.13,223400.0,10.7837,10.8079,10.5584,10.5665,223400.0
2008-11-24 12:30:00,13.13,13.4,13.13,13.38,230600.0,10.5665,10.7837,10.5665,10.7676,230600.0
2008-11-24 13:00:00,13.39,13.45,13.27,13.35,293600.0,10.7757,10.824,10.6791,10.7435,293600.0
2008-11-24 13:30:00,13.35,13.37,13.2,13.27,290000.0,10.7435,10.7596,10.6228,10.6791,290000.0
2008-11-24 14:00:00,13.28,13.28,13.1,13.2,249000.0,10.6872,10.6872,10.5423,10.6228,249000.0
2008-11-24 14:30:00,13.21,13.25,13.12,13.25,199800.0,10.6308,10.663,10.5584,10.663,199800.0
2008-11-24 15:00:00,13.24,13.3,13.2,13.3,406600.0,10.655,10.7033,10.6228,10.7033,406600.0
2008-11-24 15:30:00,13.31,13.53,13.24,13.28,969400.0,10.7113,10.8884,10.655,10.6872,969400.0
2008-11-25 09:30:00,13.49,13.62,13.45,13.51,404800.0,10.8562,10.9608,10.824,10.8723,404800.0
2008-11-25 10:00:00,13.51,13.77,13.49,13.61,471000.0,10.8723,11.0815,10.8562,10.9527,471000.0
2008-11-25 10:30:00,13.59,13.59,13.31,13.4,236200.0,10.9366,10.9366,10.7113,10.7837,236200.0
2008-11-25 11:00:00,13.4,13.42,13.16,13.37,202400.0,10.7837,10.7998,10.5906,10.7596,202400.0
2008-11-25 11:30:00,13.35,13.44,13.22,13.32,380600.0,10.7435,10.8159,10.6389,10.7194,380600.0
2008-11-25 12:00:00,13.33,13.38,13.22,13.3,172400.0,10.7274,10.7676,10.6389,10.7033,172400.0
2008-11-25 12:30:00,13.31,13.33,13.23,13.28,163400.0,10.7113,10.7274,10.6469,10.6872,163400.0
2008-11-25 13:00:00,13.29,13.4,13.24,13.38,137000.0,10.6952,10.7837,10.655,10.7676,137000.0
2008-11-25 13:30:00,13.38,13.43,13.31,13.37,131800.0,10.7676,10.8079,10.7113,10.7596,131800.0
2008-11-25 14:00:00,13.36,13.42,13.22,13.25,316000.0,10.7515,10.7998,10.6389,10.663,316000.0
2008-11-25 14:30:00,13.25,13.48,13.22,13.47,178400.0,10.663,10.8481,10.6389,10.8401,178400.0
2008-11-25 15:00:00,13.47,13.55,13.25,13.33,414600.0,10.8401,10.9045,10.663,10.7274,414600.0
2008-11-25 15:30:00,13.33,13.54,13.33,13.47,608000.0,10.7274,10.8964,10.7274,10.8401,608000.0
2008-11-26 09:30:00,13.22,13.25,12.71,13.1,342800.0,10.8507,10.8753,10.4321,10.7522,342800.0
2008-11-26 10:00:00,13.13,13.31,13.04,13.22,183000.0,10.7768,10.9245,10.7029,10.8507,183000.0
2008-11-26 10:30:00,13.22,13.33,13.16,13.33,145600.0,10.8507,10.9409,10.8014,10.9409,145600.0
2008-11-26 11:00:00,13.32,13.4,13.22,13.28,148000.0,10.9327,10.9984,10.8507,10.8999,148000.0
2008-11-26 11:30:00,13.3,13.47,13.29,13.38,164000.0,10.9163,11.0559,10.9081,10.982,164000.0
2008-11-26 12:00:00,13.38,13.48,13.35,13.47,128400.0,10.982,11.0641,10.9574,11.0559,128400.0
2008-11-26 12:30:00,13.46,13.65,13.45,13.63,247000.0,11.0476,11.2036,11.0394,11.1872,247000.0
2008-11-26 13:00:00,13.63,13.7,13.5,13.55,207800.0,11.1872,11.2446,11.0805,11.1215,207800.0
2008-11-26 13:30:00,13.55,13.55,13.41,13.44,128000.0,11.1215,11.1215,11.0066,11.0312,128000.0
2008-11-26 14:00:00,13.42,13.49,13.4,13.47,94400.0,11.0148,11.0723,10.9984,11.0559,94400.0
2008-11-26 14:30:00,13.47,13.61,13.47,13.56,123000.0,11.0559,11.1708,11.0559,11.1297,123000.0
2008-11-26 15:00:00,13.56,13.81,13.55,13.74,408400.0,11.1297,11.3349,11.1215,11.2775,408400.0
2008-11-26 15:30:00,13.74,13.81,13.66,13.81,654600.0,11.2775,11.3349,11.2118,11.3349,654600.0
2008-11-28 09:30:00,13.96,14.18,13.83,14.04,394400.0,11.458,11.6386,11.3513,11.5237,394400.0
2008-11-28 10:00:00,14.04,14.08,13.85,13.89,152000.0,11.5237,11.5565,11.3677,11.4006,152000.0
2008-11-28 10:30:00,13.88,13.89,13.73,13.73,135000.0,11.3924,11.4006,11.2693,11.2693,135000.0
2008-11-28 11:00:00,13.74,13.76,13.65,13.74,135600.0,11.2775,11.2939,11.2036,11.2775,135600.0
2008-11-28 11:30:00,13.74,13.84,13.7,13.81,113200.0,11.2775,11.3595,11.2446,11.3349,113200.0
2008-11-28 12:00:00,13.82,13.83,13.76,13.81,129600.0,11.3431,11.3513,11.2939,11.3349,129600.0
2008-11-28 12:30:00,13.81,13.95,13.79,13.9,265600.0,11.3349,11.4498,11.3185,11.4088,265600.0
2008-11-28 13:00:00,13.95,13.95,13.94,13.95,135400.0,11.4498,11.4498,11.4416,11.4498,135400.0
2008-11-28 13:30:00,13.95,13.95,13.95,13.95,600.0,11.4498,11.4498,11.4498,11.4498,600.0
2008-11-28 14:00:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 14:30:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 15:00:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 15:30:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-12-01 09:30:00,13.63,13.63,13.1,13.1,237200.0,11.1872,11.1872,10.7522,10.7522,237200.0
2008-12-01 10:00:00,13.1,13.17,12.96,12.99,232400.0,10.7522,10.8096,10.6373,10.6619,232400.0
2008-12-01 10:30:00,12.97,13.08,12.94,12.99,165800.0,10.6455,10.7358,10.6208,10.6619,165800.0
2008-12-01 11:00:00,12.99,13.01,12.9,12.94,156000.0,10.6619,10.6783,10.588,10.6208,156000.0
2008-12-01 11:30:00,12.94,13.01,12.9,12.92,123400.0,10.6208,10.6783,10.588,10.6044,123400.0
2008-12-01 12:00:00,12.9,12.93,12.79,12.8,161000.0,10.588,10.6126,10.4977,10.5059,161000.0
2008-12-01 12:30:00,12.81,12.83,12.72,12.74,171600.0,10.5141,10.5306,10.4403,10.4567,171600.0
2008-12-01 13:00:00,12.74,12.85,12.73,12.81,106200.0,10.4567,10.547,10.4485,10.5141,106200.0
2008-12-01 13:30:00,12.81,12.88,12.79,12.85,286400.0,10.5141,10.5716,10.4977,10.547,286400.0
2008-12-01 14:00:00,12.85,12.85,12.7,12.77,178200.0,10.547,10.547,10.4239,10.4813,178200.0
2008-12-01 14:30:00,12.77,12.86,12.71,12.74,233200.0,10.4813,10.5552,10.4321,10.4567,233200.0
2008-12-01 15:00:00,12.71,12.74,12.61,12.61,324800.0,10.4321,10.4567,10.35,10.35,324800.0
2008-12-01 15:30:00,12.61,12.65,12.49,12.51,649200.0,10.35,10.3828,10.2515,10.2679,649200.0
2008-12-02 09:30:00,12.7,12.78,12.47,12.54,213000.0,10.4239,10.4895,10.2351,10.2925,213000.0
2008-12-02 10:00:00,12.54,12.9,12.54,12.85,337600.0,10.2925,10.588,10.2925,10.547,337600.0
2008-12-02 10:30:00,12.85,13.21,12.85,13.19,486600.0,10.547,10.8425,10.547,10.826,486600.0
2008-12-02 11:00:00,13.19,13.26,13.08,13.13,477200.0,10.826,10.8835,10.7358,10.7768,477200.0
2008-12-02 11:30:00,13.14,13.15,12.94,13.02,317800.0,10.785,10.7932,10.6208,10.6865,317800.0
2008-12-02 12:00:00,13.03,13.06,12.99,13.06,160000.0,10.6947,10.7193,10.6619,10.7193,160000.0
2008-12-02 12:30:00,13.06,13.13,13.02,13.12,279000.0,10.7193,10.7768,10.6865,10.7686,279000.0
2008-12-02 13:00:00,13.11,13.33,13.09,13.26,395800.0,10.7604,10.9409,10.744,10.8835,395800.0
2008-12-02 13:30:00,13.26,13.27,13.07,13.1,306400.0,10.8835,10.8917,10.7275,10.7522,306400.0
2008-12-02 14:00:00,13.1,13.1,12.93,13.0,424000.0,10.7522,10.7522,10.6126,10.6701,424000.0
2008-12-02 14:30:00,12.99,13.2,12.97,13.2,305200.0,10.6619,10.8342,10.6455,10.8342,305200.0
2008-12-02 15:00:00,13.2,13.47,13.15,13.43,566200.0,10.8342,11.0559,10.7932,11.023,566200.0
2008-12-02 15:30:00,13.43,13.56,13.24,13.54,888600.0,11.023,11.1297,10.8671,11.1133,888600.0
2008-12-03 09:30:00,13.29,13.35,13.09,13.15,271600.0,10.9081,10.9574,10.744,10.7932,271600.0
2008-12-03 10:00:00,13.16,13.3,13.1,13.22,338200.0,10.8014,10.9163,10.7522,10.8507,338200.0
2008-12-03 10:30:00,13.23,13.43,13.22,13.42,226400.0,10.8589,11.023,10.8507,11.0148,226400.0
2008-12-03 11:00:00,13.43,13.63,13.34,13.5,355800.0,11.023,11.1872,10.9492,11.0805,355800.0
2008-12-03 11:30:00,13.51,13.72,13.51,13.7,314800.0,11.0887,11.261,11.0887,11.2446,314800.0
2008-12-03 12:00:00,13.7,13.71,13.54,13.68,363000.0,11.2446,11.2528,11.1133,11.2282,363000.0
2008-12-03 12:30:00,13.68,13.81,13.67,13.7,355000.0,11.2282,11.3349,11.22,11.2446,355000.0
2008-12-03 13:00:00,13.7,13.76,13.58,13.6,297000.0,11.2446,11.2939,11.1461,11.1626,297000.0
2008-12-03 13:30:00,13.6,13.61,13.43,13.5,309200.0,11.1626,11.1708,11.023,11.0805,309200.0
2008-12-03 14:00:00,13.51,13.68,13.48,13.67,621200.0,11.0887,11.2282,11.0641,11.22,621200.0
2008-12-03 14:30:00,13.68,13.79,13.58,13.58,392600.0,11.2282,11.3185,11.1461,11.1461,392600.0
2008-12-03 15:00:00,13.58,13.67,13.47,13.63,675400.0,11.1461,11.22,11.0559,11.1872,675400.0
2008-12-03 15:30:00,13.64,13.88,13.56,13.81,699600.0,11.1954,11.3924,11.1297,11.3349,699600.0
2008-12-04 09:30:00,13.7,13.9,13.63,13.87,296400.0,11.2446,11.4088,11.1872,11.3842,296400.0
2008-12-04 10:00:00,13.87,14.14,13.85,13.93,414600.0,11.3842,11.6058,11.3677,11.4334,414600.0
2008-12-04 10:30:00,13.93,14.05,13.88,13.93,305000.0,11.4334,11.5319,11.3924,11.4334,305000.0
2008-12-04 11:00:00,13.93,14.03,13.9,13.96,288400.0,11.4334,11.5155,11.4088,11.458,288400.0
2008-12-04 11:30:00,13.95,14.07,13.9,14.0,331600.0,11.4498,11.5483,11.4088,11.4909,331600.0
2008-12-04 12:00:00,13.99,14.02,13.89,13.94,342200.0,11.4827,11.5073,11.4006,11.4416,342200.0
2008-12-04 12:30:00,13.94,13.94,13.83,13.88,210400.0,11.4416,11.4416,11.3513,11.3924,210400.0
2008-12-04 13:00:00,13.88,13.94,13.76,13.76,358000.0,11.3924,11.4416,11.2939,11.2939,358000.0
2008-12-04 13:30:00,13.76,13.81,13.64,13.78,299200.0,11.2939,11.3349,11.1954,11.3103,299200.0
2008-12-04 14:00:00,13.77,13.83,13.72,13.79,295400.0,11.3021,11.3513,11.261,11.3185,295400.0
2008-12-04 14:30:00,13.78,13.84,13.63,13.63,354400.0,11.3103,11.3595,11.1872,11.1872,354400.0
2008-12-04 15:00:00,13.63,13.65,13.22,13.23,501000.0,11.1872,11.2036,10.8507,10.8589,501000.0
2008-12-04 15:30:00,13.23,13.43,13.21,13.4,847600.0,10.8589,11.023,10.8425,10.9984,847600.0
2008-12-05 09:30:00,13.46,13.46,13.15,13.33,261400.0,11.0476,11.0476,10.7932,10.9409,261400.0
2008-12-05 10:00:00,13.33,13.4,13.28,13.39,207400.0,10.9409,10.9984,10.8999,10.9902,207400.0
2008-12-05 10:30:00,13.38,13.41,13.22,13.26,186600.0,10.982,11.0066,10.8507,10.8835,186600.0
2008-12-05 11:00:00,13.26,13.28,13.17,13.27,175200.0,10.8835,10.8999,10.8096,10.8917,175200.0
2008-12-05 11:30:00,13.28,13.47,13.23,13.44,251400.0,10.8999,11.0559,10.8589,11.0312,251400.0
2008-12-05 12:00:00,13.44,13.53,13.43,13.51,286600.0,11.0312,11.1051,11.023,11.0887,286600.0
2008-12-05 12:30:00,13.51,13.51,13.31,13.36,151800.0,11.0887,11.0887,10.9245,10.9656,151800.0
2008-12-05 13:00:00,13.36,13.5,13.35,13.41,116000.0,10.9656,11.0805,10.9574,11.0066,116000.0
2008-12-05 13:30:00,13.4,13.67,13.4,13.59,143200.0,10.9984,11.22,10.9984,11.1543,143200.0
2008-12-05 14:00:00,13.59,13.71,13.55,13.61,390000.0,11.1543,11.2528,11.1215,11.1708,390000.0
2008-12-05 14:30:00,13.59,13.94,13.56,13.8,355200.0,11.1543,11.4416,11.1297,11.3267,355200.0
2008-12-05 15:00:00,13.81,13.99,13.69,13.94,543800.0,11.3349,11.4827,11.2364,11.4416,543800.0
2008-12-05 15:30:00,13.94,14.09,13.92,14.02,882000.0,11.4416,11.5647,11.4252,11.5073,882000.0
2008-12-08 09:30:00,14.3,14.41,14.15,14.16,288000.0,11.7371,11.8274,11.614,11.6222,288000.0
2008-12-08 10:00:00,14.15,14.25,14.06,14.14,193000.0,11.614,11.6961,11.5401,11.6058,193000.0
2008-12-08 10:30:00,14.15,14.21,14.1,14.17,110800.0,11.614,11.6632,11.5729,11.6304,110800.0
2008-12-08 11:00:00,14.17,14.2,14.02,14.08,275000.0,11.6304,11.655,11.5073,11.5565,275000.0
2008-12-08 11:30:00,14.08,14.11,13.92,13.97,292000.0,11.5565,11.5812,11.4252,11.4662,292000.0
2008-12-08 12:00:00,13.98,14.08,13.94,14.04,203600.0,11.4745,11.5565,11.4416,11.5237,203600.0
2008-12-08 12:30:00,14.04,14.09,13.94,13.97,240600.0,11.5237,11.5647,11.4416,11.4662,240600.0
2008-12-08 13:00:00,13.97,14.03,13.8,13.87,182000.0,11.4662,11.5155,11.3267,11.3842,182000.0
2008-12-08 13:30:00,13.86,13.91,13.77,13.9,207200.0,11.376,11.417,11.3021,11.4088,207200.0
2008-12-08 14:00:00,13.89,13.96,13.86,13.92,224600.0,11.4006,11.458,11.376,11.4252,224600.0
2008-12-08 14:30:00,13.93,14.02,13.84,14.01,217200.0,11.4334,11.5073,11.3595,11.4991,217200.0
2008-12-08 15:00:00,14.02,14.05,13.94,13.99,410200.0,11.5073,11.5319,11.4416,11.4827,410200.0
2008-12-08 15:30:00,14.0,14.05,13.85,13.94,876600.0,11.4909,11.5319,11.3677,11.4416,876600.0
2008-12-09 09:30:00,13.91,14.2,13.74,14.0,303800.0,11.417,11.655,11.2775,11.4909,303800.0
2008-12-09 10:00:00,14.0,14.28,14.0,14.27,202800.0,11.4909,11.7207,11.4909,11.7125,202800.0
2008-12-09 10:30:00,14.28,14.35,14.2,14.3,247600.0,11.7207,11.7781,11.655,11.7371,247600.0
2008-12-09 11:00:00,14.28,14.36,14.15,14.18,352400.0,11.7207,11.7863,11.614,11.6386,352400.0
2008-12-09 11:30:00,14.17,14.43,14.17,14.33,471800.0,11.6304,11.8438,11.6304,11.7617,471800.0
2008-12-09 12:00:00,14.33,14.44,14.24,14.26,135000.0,11.7617,11.852,11.6879,11.7043,135000.0
2008-12-09 12:30:00,14.26,14.34,14.23,14.27,168000.0,11.7043,11.7699,11.6796,11.7125,168000.0
2008-12-09 13:00:00,14.27,14.31,14.18,14.23,249600.0,11.7125,11.7453,11.6386,11.6796,249600.0
2008-12-09 13:30:00,14.23,14.31,14.18,14.19,322200.0,11.6796,11.7453,11.6386,11.6468,322200.0
2008-12-09 14:00:00,14.18,14.2,14.01,14.06,216800.0,11.6386,11.655,11.4991,11.5401,216800.0
2008-12-09 14:30:00,14.06,14.24,14.03,14.2,216000.0,11.5401,11.6879,11.5155,11.655,216000.0
2008-12-09 15:00:00,14.2,14.25,14.03,14.05,489200.0,11.655,11.6961,11.5155,11.5319,489200.0
2008-12-09 15:30:00,14.05,14.16,14.01,14.06,664800.0,11.5319,11.6222,11.4991,11.5401,664800.0
2008-12-10 09:30:00,14.03,14.2,13.92,13.95,287000.0,11.5155,11.655,11.4252,11.4498,287000.0
2008-12-10 10:00:00,13.95,14.12,13.93,13.99,225200.0,11.4498,11.5894,11.4334,11.4827,225200.0
2008-12-10 10:30:00,14.01,14.06,13.96,14.06,161200.0,11.4991,11.5401,11.458,11.5401,161200.0
2008-12-10 11:00:00,14.07,14.2,14.06,14.12,264200.0,11.5483,11.655,11.5401,11.5894,264200.0
2008-12-10 11:30:00,14.13,14.22,14.02,14.13,248600.0,11.5976,11.6714,11.5073,11.5976,248600.0
2008-12-10 12:00:00,14.13,14.25,14.09,14.12,386600.0,11.5976,11.6961,11.5647,11.5894,386600.0
2008-12-10 12:30:00,14.12,14.22,14.12,14.17,189800.0,11.5894,11.6714,11.5894,11.6304,189800.0
2008-12-10 13:00:00,14.17,14.36,14.16,14.3,306200.0,11.6304,11.7863,11.6222,11.7371,306200.0
2008-12-10 13:30:00,14.3,14.34,14.19,14.24,325400.0,11.7371,11.7699,11.6468,11.6879,325400.0
2008-12-10 14:00:00,14.25,14.4,14.22,14.35,461400.0,11.6961,11.8192,11.6714,11.7781,461400.0
2008-12-10 14:30:00,14.36,14.52,14.3,14.44,658600.0,11.7863,11.9177,11.7371,11.852,658600.0
2008-12-10 15:00:00,14.44,14.52,14.35,14.52,440200.0,11.852,11.9177,11.7781,11.9177,440200.0
2008-12-10 15:30:00,14.52,14.69,14.41,14.49,1502200.0,11.9177,12.0572,11.8274,11.893,1502200.0
2008-12-11 09:30:00,14.39,14.72,14.21,14.49,1240400.0,11.811,12.0818,11.6632,11.893,1240400.0
2008-12-11 10:00:00,14.47,14.74,14.46,14.63,577800.0,11.8766,12.0982,11.8684,12.008,577800.0
2008-12-11 10:30:00,14.63,14.73,14.49,14.52,269400.0,12.008,12.09,11.893,11.9177,269400.0
2008-12-11 11:00:00,14.52,14.65,14.49,14.63,247000.0,11.9177,12.0244,11.893,12.008,247000.0
2008-12-11 11:30:00,14.63,14.65,14.49,14.57,177800.0,12.008,12.0244,11.893,11.9587,177800.0
2008-12-11 12:00:00,14.56,14.62,14.49,14.5,147400.0,11.9505,11.9997,11.893,11.9013,147400.0
2008-12-11 12:30:00,14.5,14.61,14.47,14.59,287600.0,11.9013,11.9915,11.8766,11.9751,287600.0
2008-12-11 13:00:00,14.6,14.61,14.43,14.49,227400.0,11.9833,11.9915,11.8438,11.893,227400.0
2008-12-11 13:30:00,14.49,14.58,14.48,14.49,232800.0,11.893,11.9669,11.8848,11.893,232800.0
2008-12-11 14:00:00,14.49,14.51,14.41,14.49,196400.0,11.893,11.9095,11.8274,11.893,196400.0
2008-12-11 14:30:00,14.49,14.53,14.3,14.35,309800.0,11.893,11.9259,11.7371,11.7781,309800.0
2008-12-11 15:00:00,14.36,14.4,14.19,14.32,611600.0,11.7863,11.8192,11.6468,11.7535,611600.0
2008-12-11 15:30:00,14.33,14.45,14.26,14.33,820800.0,11.7617,11.8602,11.7043,11.7617,820800.0
2008-12-12 09:30:00,14.02,14.49,14.02,14.37,629600.0,11.5073,11.893,11.5073,11.7946,629600.0
2008-12-12 10:00:00,14.36,14.38,14.22,14.27,297000.0,11.7863,11.8028,11.6714,11.7125,297000.0
2008-12-12 10:30:00,14.26,14.27,14.15,14.25,324800.0,11.7043,11.7125,11.614,11.6961,324800.0
2008-12-12 11:00:00,14.24,14.31,14.13,14.23,268800.0,11.6879,11.7453,11.5976,11.6796,268800.0
2008-12-12 11:30:00,14.24,14.31,14.22,14.24,371400.0,11.6879,11.7453,11.6714,11.6879,371400.0
2008-12-12 12:00:00,14.24,14.34,14.19,14.31,323400.0,11.6879,11.7699,11.6468,11.7453,323400.0
2008-12-12 12:30:00,14.3,14.53,14.29,14.49,153600.0,11.7371,11.9259,11.7289,11.893,153600.0
2008-12-12 13:00:00,14.5,14.55,14.43,14.47,137200.0,11.9013,11.9423,11.8438,11.8766,137200.0
2008-12-12 13:30:00,14.49,14.5,14.3,14.41,212600.0,11.893,11.9013,11.7371,11.8274,212600.0
2008-12-12 14:00:00,14.42,14.56,14.39,14.47,210400.0,11.8356,11.9505,11.811,11.8766,210400.0
2008-12-12 14:30:00,14.47,14.71,14.34,14.69,301000.0,11.8766,12.0736,11.7699,12.0572,301000.0
2008-12-12 15:00:00,14.7,14.94,14.65,14.92,1039400.0,12.0654,12.2624,12.0244,12.246,1039400.0
2008-12-12 15:30:00,14.92,14.93,14.7,14.83,847000.0,12.246,12.2542,12.0654,12.1721,847000.0
2008-12-15 09:30:00,14.85,14.94,14.5,14.51,275200.0,12.1885,12.2624,11.9013,11.9095,275200.0
2008-12-15 10:00:00,14.51,14.57,14.4,14.42,313200.0,11.9095,11.9587,11.8192,11.8356,313200.0
2008-12-15 10:30:00,14.42,14.53,14.38,14.43,668600.0,11.8356,11.9259,11.8028,11.8438,668600.0
2008-12-15 11:00:00,14.41,14.49,14.35,14.4,1090000.0,11.8274,11.893,11.7781,11.8192,1090000.0
2008-12-15 11:30:00,14.4,14.6,14.38,14.47,586600.0,11.8192,11.9833,11.8028,11.8766,586600.0
2008-12-15 12:00:00,14.47,14.56,14.42,14.51,128400.0,11.8766,11.9505,11.8356,11.9095,128400.0
2008-12-15 12:30:00,14.51,14.51,14.4,14.43,386000.0,11.9095,11.9095,11.8192,11.8438,386000.0
2008-12-15 13:00:00,14.43,14.46,14.35,14.45,450600.0,11.8438,11.8684,11.7781,11.8602,450600.0
2008-12-15 13:30:00,14.46,14.54,14.45,14.52,107600.0,11.8684,11.9341,11.8602,11.9177,107600.0
2008-12-15 14:00:00,14.52,14.58,14.42,14.42,146800.0,11.9177,11.9669,11.8356,11.8356,146800.0
2008-12-15 14:30:00,14.42,14.53,14.41,14.48,281600.0,11.8356,11.9259,11.8274,11.8848,281600.0
2008-12-15 15:00:00,14.49,14.56,14.42,14.47,612600.0,11.893,11.9505,11.8356,11.8766,612600.0
2008-12-15 15:30:00,14.46,14.74,14.4,14.62,598800.0,11.8684,12.0982,11.8192,11.9997,598800.0
2008-12-16 09:30:00,14.97,15.02,14.61,14.68,586000.0,12.287,12.3281,11.9915,12.049,586000.0
2008-12-16 10:00:00,14.67,14.81,14.66,14.73,428200.0,12.0408,12.1557,12.0326,12.09,428200.0
2008-12-16 10:30:00,14.74,14.74,14.62,14.68,147200.0,12.0982,12.0982,11.9997,12.049,147200.0
2008-12-16 11:00:00,14.69,14.75,14.63,14.65,176600.0,12.0572,12.1064,12.008,12.0244,176600.0
2008-12-16 11:30:00,14.65,14.7,14.56,14.57,197600.0,12.0244,12.0654,11.9505,11.9587,197600.0
2008-12-16 12:00:00,14.58,14.63,14.5,14.63,351800.0,11.9669,12.008,11.9013,12.008,351800.0
2008-12-16 12:30:00,14.63,14.74,14.63,14.67,182600.0,12.008,12.0982,12.008,12.0408,182600.0
2008-12-16 13:00:00,14.66,14.82,14.65,14.77,389000.0,12.0326,12.1639,12.0244,12.1229,389000.0
2008-12-16 13:30:00,14.77,14.8,14.71,14.79,163200.0,12.1229,12.1475,12.0736,12.1393,163200.0
2008-12-16 14:00:00,14.79,15.06,14.78,14.99,249000.0,12.1393,12.3609,12.1311,12.3034,249000.0
2008-12-16 14:30:00,14.97,15.17,14.86,14.96,698200.0,12.287,12.4512,12.1967,12.2788,698200.0
2008-12-16 15:00:00,14.97,15.12,14.81,15.06,683800.0,12.287,12.4101,12.1557,12.3609,683800.0
2008-12-16 15:30:00,15.06,15.2,14.96,15.16,1027400.0,12.3609,12.4758,12.2788,12.443,1027400.0
2008-12-17 09:30:00,15.19,15.19,14.86,15.14,157800.0,12.4676,12.4676,12.1967,12.4266,157800.0
2008-12-17 10:00:00,15.13,15.14,14.85,14.85,178800.0,12.4183,12.4266,12.1885,12.1885,178800.0
2008-12-17 10:30:00,14.86,14.92,14.77,14.86,186600.0,12.1967,12.246,12.1229,12.1967,186600.0
2008-12-17 11:00:00,14.87,14.88,14.75,14.78,220200.0,12.2049,12.2131,12.1064,12.1311,220200.0
2008-12-17 11:30:00,14.79,15.03,14.78,14.99,181000.0,12.1393,12.3363,12.1311,12.3034,181000.0
2008-12-17 12:00:00,14.99,15.24,14.92,15.23,289000.0,12.3034,12.5086,12.246,12.5004,289000.0
2008-12-17 12:30:00,15.21,15.34,15.19,15.27,154400.0,12.484,12.5907,12.4676,12.5333,154400.0
2008-12-17 13:00:00,15.27,15.38,15.22,15.31,144400.0,12.5333,12.6235,12.4922,12.5661,144400.0
2008-12-17 13:30:00,15.3,15.45,15.3,15.4,94400.0,12.5579,12.681,12.5579,12.64,94400.0
2008-12-17 14:00:00,15.37,15.41,15.19,15.2,142200.0,12.6153,12.6482,12.4676,12.4758,142200.0
2008-12-17 14:30:00,15.2,15.26,15.13,15.2,270600.0,12.4758,12.525,12.4183,12.4758,270600.0
2008-12-17 15:00:00,15.19,15.29,15.13,15.15,319400.0,12.4676,12.5497,12.4183,12.4348,319400.0
2008-12-17 15:30:00,15.15,15.28,15.1,15.11,608000.0,12.4348,12.5415,12.3937,12.4019,608000.0
2008-12-18 09:30:00,15.18,15.38,15.09,15.12,272400.0,12.4594,12.6235,12.3855,12.4101,272400.0
2008-12-18 10:00:00,15.13,15.28,15.12,15.25,287600.0,12.4183,12.5415,12.4101,12.5168,287600.0
2008-12-18 10:30:00,15.25,15.31,15.16,15.17,230000.0,12.5168,12.5661,12.443,12.4512,230000.0
2008-12-18 11:00:00,15.17,15.19,15.06,15.12,183800.0,12.4512,12.4676,12.3609,12.4101,183800.0
2008-12-18 11:30:00,15.12,15.15,14.96,15.15,135200.0,12.4101,12.4348,12.2788,12.4348,135200.0
2008-12-18 12:00:00,15.15,15.22,15.1,15.1,84600.0,12.4348,12.4922,12.3937,12.3937,84600.0
2008-12-18 12:30:00,15.11,15.14,15.06,15.07,91800.0,12.4019,12.4266,12.3609,12.3691,91800.0
2008-12-18 13:00:00,15.07,15.13,15.04,15.04,93200.0,12.3691,12.4183,12.3445,12.3445,93200.0
2008-12-18 13:30:00,15.05,15.08,14.83,15.0,533400.0,12.3527,12.3773,12.1721,12.3116,533400.0
2008-12-18 14:00:00,15.0,15.02,14.82,14.85,142000.0,12.3116,12.3281,12.1639,12.1885,142000.0
2008-12-18 14:30:00,14.85,14.95,14.8,14.9,237200.0,12.1885,12.2706,12.1475,12.2296,237200.0
2008-12-18 15:00:00,14.9,14.9,14.65,14.67,244400.0,12.2296,12.2296,12.0244,12.0408,244400.0
2008-12-18 15:30:00,14.67,14.93,14.66,14.85,548800.0,12.0408,12.2542,12.0326,12.1885,548800.0
2008-12-19 09:30:00,14.94,15.09,14.83,15.01,630000.0,12.2624,12.3855,12.1721,12.3198,630000.0
2008-12-19 10:00:00,15.01,15.11,15.0,15.06,170000.0,12.3198,12.4019,12.3116,12.3609,170000.0
2008-12-19 10:30:00,15.06,15.07,14.99,15.0,283200.0,12.3609,12.3691,12.3034,12.3116,283200.0
2008-12-19 11:00:00,15.0,15.03,14.92,14.93,206600.0,12.3116,12.3363,12.246,12.2542,206600.0
2008-12-19 11:30:00,14.94,14.94,14.79,14.79,148800.0,12.2624,12.2624,12.1393,12.1393,148800.0
2008-12-19 12:00:00,14.79,14.84,14.76,14.84,208200.0,12.1393,12.1803,12.1147,12.1803,208200.0
2008-12-19 12:30:00,14.84,14.86,14.8,14.85,186000.0,12.1803,12.1967,12.1475,12.1885,186000.0
2008-12-19 13:00:00,14.85,14.88,14.83,14.87,124000.0,12.1885,12.2131,12.1721,12.2049,124000.0
2008-12-19 13:30:00,14.87,14.88,14.79,14.8,94400.0,12.2049,12.2131,12.1393,12.1475,94400.0
2008-12-19 14:00:00,14.8,14.86,14.76,14.78,291000.0,12.1475,12.1967,12.1147,12.1311,291000.0
2008-12-19 14:30:00,14.79,14.82,14.74,14.75,294600.0,12.1393,12.1639,12.0982,12.1064,294600.0
2008-12-19 15:00:00,14.75,14.84,14.72,14.84,305800.0,12.1064,12.1803,12.0818,12.1803,305800.0
2008-12-19 15:30:00,14.85,14.85,14.74,14.78,350600.0,12.1885,12.1885,12.0982,12.1311,350600.0
2008-12-22 09:30:00,14.9,14.96,14.63,14.66,148600.0,12.2296,12.2788,12.008,12.0326,148600.0
2008-12-22 10:00:00,14.67,14.69,14.6,14.64,146600.0,12.0408,12.0572,11.9833,12.0162,146600.0
2008-12-22 10:30:00,14.64,14.74,14.63,14.65,116000.0,12.0162,12.0982,12.008,12.0244,116000.0
2008-12-22 11:00:00,14.64,14.65,14.5,14.52,157600.0,12.0162,12.0244,11.9013,11.9177,157600.0
2008-12-22 11:30:00,14.51,14.63,14.48,14.62,213600.0,11.9095,12.008,11.8848,11.9997,213600.0
2008-12-22 12:00:00,14.61,14.66,14.56,14.6,70400.0,11.9915,12.0326,11.9505,11.9833,70400.0
2008-12-22 12:30:00,14.6,14.63,14.56,14.61,81800.0,11.9833,12.008,11.9505,11.9915,81800.0
2008-12-22 13:00:00,14.61,14.63,14.56,14.58,91600.0,11.9915,12.008,11.9505,11.9669,91600.0
2008-12-22 13:30:00,14.58,14.62,14.55,14.58,121400.0,11.9669,11.9997,11.9423,11.9669,121400.0
2008-12-22 14:00:00,14.59,14.6,14.49,14.52,112000.0,11.9751,11.9833,11.893,11.9177,112000.0
2008-12-22 14:30:00,14.52,14.62,14.49,14.5,190200.0,11.9177,11.9997,11.893,11.9013,190200.0
2008-12-22 15:00:00,14.51,14.53,14.45,14.49,393800.0,11.9095,11.9259,11.8602,11.893,393800.0
2008-12-22 15:30:00,14.49,14.71,14.47,14.68,406800.0,11.893,12.0736,11.8766,12.049,406800.0
2008-12-23 09:30:00,14.78,14.82,14.67,14.77,92000.0,12.1311,12.1639,12.0408,12.1229,92000.0
2008-12-23 10:00:00,14.77,14.78,14.62,14.74,93400.0,12.1229,12.1311,11.9997,12.0982,93400.0
2008-12-23 10:30:00,14.76,14.79,14.7,14.71,78600.0,12.1147,12.1393,12.0654,12.0736,78600.0
2008-12-23 11:00:00,14.7,14.72,14.61,14.62,76400.0,12.0654,12.0818,11.9915,11.9997,76400.0
2008-12-23 11:30:00,14.62,14.66,14.57,14.57,84200.0,11.9997,12.0326,11.9587,11.9587,84200.0
2008-12-23 12:00:00,14.56,14.59,14.54,14.56,62000.0,11.9505,11.9751,11.9341,11.9505,62000.0
2008-12-23 12:30:00,14.58,14.58,14.52,14.56,53400.0,11.9669,11.9669,11.9177,11.9505,53400.0
2008-12-23 13:00:00,14.56,14.58,14.51,14.56,61800.0,11.9505,11.9669,11.9095,11.9505,61800.0
2008-12-23 13:30:00,14.55,14.56,14.5,14.54,58200.0,11.9423,11.9505,11.9013,11.9341,58200.0
2008-12-23 14:00:00,14.54,14.58,14.52,14.53,86000.0,11.9341,11.9669,11.9177,11.9259,86000.0
2008-12-23 14:30:00,14.53,14.54,14.47,14.53,227400.0,11.9259,11.9341,11.8766,11.9259,227400.0
2008-12-23 15:00:00,14.53,14.59,14.46,14.56,133800.0,11.9259,11.9751,11.8684,11.9505,133800.0
2008-12-23 15:30:00,14.54,14.56,14.47,14.51,198800.0,11.9341,11.9505,11.8766,11.9095,198800.0
2008-12-24 09:30:00,14.56,14.66,14.55,14.56,62000.0,11.9505,12.0326,11.9423,11.9505,62000.0
2008-12-24 10:00:00,14.56,14.67,14.52,14.65,79800.0,11.9505,12.0408,11.9177,12.0244,79800.0
2008-12-24 10:30:00,14.66,14.71,14.65,14.69,193600.0,12.0326,12.0736,12.0244,12.0572,193600.0
2008-12-24 11:00:00,14.7,14.74,14.7,14.73,55400.0,12.0654,12.0982,12.0654,12.09,55400.0
2008-12-24 11:30:00,14.72,14.78,14.7,14.77,84800.0,12.0818,12.1311,12.0654,12.1229,84800.0
2008-12-24 12:00:00,14.77,14.88,14.77,14.83,131000.0,12.1229,12.2131,12.1229,12.1721,131000.0
2008-12-24 12:30:00,14.83,14.83,14.71,14.73,140200.0,12.1721,12.1721,12.0736,12.09,140200.0
2008-12-26 09:30:00,14.82,14.97,14.78,14.81,163200.0,12.1639,12.287,12.1311,12.1557,163200.0
2008-12-26 10:00:00,14.81,14.81,14.72,14.72,77400.0,12.1557,12.1557,12.0818,12.0818,77400.0
2008-12-26 10:30:00,14.72,14.78,14.72,14.76,48800.0,12.0818,12.1311,12.0818,12.1147,48800.0
2008-12-26 11:00:00,14.77,14.78,14.74,14.75,56000.0,12.1229,12.1311,12.0982,12.1064,56000.0
2008-12-26 11:30:00,14.75,14.75,14.66,14.68,146000.0,12.1064,12.1064,12.0326,12.049,146000.0
2008-12-26 12:00:00,14.69,14.7,14.65,14.66,78000.0,12.0572,12.0654,12.0244,12.0326,78000.0
2008-12-26 12:30:00,14.66,14.67,14.6,14.61,35600.0,12.0326,12.0408,11.9833,11.9915,35600.0
2008-12-26 13:00:00,14.61,14.61,14.56,14.56,220000.0,11.9915,11.9915,11.9505,11.9505,220000.0
2008-12-26 13:30:00,14.58,14.65,14.57,14.63,162400.0,11.9669,12.0244,11.9587,12.008,162400.0
2008-12-26 14:00:00,14.64,14.7,14.63,14.65,112200.0,12.0162,12.0654,12.008,12.0244,112200.0
2008-12-26 14:30:00,14.65,14.7,14.65,14.7,55400.0,12.0244,12.0654,12.0244,12.0654,55400.0
2008-12-26 15:00:00,14.7,14.83,14.7,14.82,52600.0,12.0654,12.1721,12.0654,12.1639,52600.0
2008-12-26 15:30:00,14.82,14.82,14.74,14.78,123200.0,12.1639,12.1639,12.0982,12.1311,123200.0
2008-12-29 09:30:00,14.79,14.79,14.63,14.65,80400.0,12.1393,12.1393,12.008,12.0244,80400.0
2008-12-29 10:00:00,14.64,14.7,14.58,14.63,67800.0,12.0162,12.0654,11.9669,12.008,67800.0
2008-12-29 10:30:00,14.6,14.66,14.53,14.54,204000.0,11.9833,12.0326,11.9259,11.9341,204000.0
2008-12-29 11:00:00,14.54,14.55,14.49,14.54,139400.0,11.9341,11.9423,11.893,11.9341,139400.0
2008-12-29 11:30:00,14.54,14.59,14.54,14.59,36000.0,11.9341,11.9751,11.9341,11.9751,36000.0
2008-12-29 12:00:00,14.58,14.65,14.58,14.62,57200.0,11.9669,12.0244,11.9669,11.9997,57200.0
2008-12-29 12:30:00,14.62,14.62,14.49,14.54,311400.0,11.9997,11.9997,11.893,11.9341,311400.0
2008-12-29 13:00:00,14.52,14.53,14.49,14.51,28000.0,11.9177,11.9259,11.893,11.9095,28000.0
2008-12-29 13:30:00,14.52,14.59,14.51,14.58,77200.0,11.9177,11.9751,11.9095,11.9669,77200.0
2008-12-29 14:00:00,14.58,14.58,14.49,14.56,109200.0,11.9669,11.9669,11.893,11.9505,109200.0
2008-12-29 14:30:00,14.57,14.61,14.52,14.58,87800.0,11.9587,11.9915,11.9177,11.9669,87800.0
2008-12-29 15:00:00,14.58,14.67,14.58,14.65,113200.0,11.9669,12.0408,11.9669,12.0244,113200.0
2008-12-29 15:30:00,14.64,14.73,14.6,14.73,261800.0,12.0162,12.09,11.9833,12.09,261800.0
2008-12-30 09:30:00,14.76,15.06,14.76,14.92,142000.0,12.1147,12.3609,12.1147,12.246,142000.0
2008-12-30 10:00:00,14.92,14.92,14.83,14.9,213000.0,12.246,12.246,12.1721,12.2296,213000.0
2008-12-30 10:30:00,14.9,14.91,14.84,14.87,126600.0,12.2296,12.2378,12.1803,12.2049,126600.0
2008-12-30 11:00:00,14.87,14.92,14.86,14.92,119200.0,12.2049,12.246,12.1967,12.246,119200.0
2008-12-30 11:30:00,14.92,15.03,14.92,15.0,97800.0,12.246,12.3363,12.246,12.3116,97800.0
2008-12-30 12:00:00,15.01,15.03,14.97,15.0,105400.0,12.3198,12.3363,12.287,12.3116,105400.0
2008-12-30 12:30:00,14.99,15.04,14.9,15.02,148600.0,12.3034,12.3445,12.2296,12.3281,148600.0
2008-12-30 13:00:00,15.04,15.04,14.96,15.02,80600.0,12.3445,12.3445,12.2788,12.3281,80600.0
2008-12-30 13:30:00,15.01,15.04,14.92,15.02,91400.0,12.3198,12.3445,12.246,12.3281,91400.0
2008-12-30 14:00:00,15.02,15.14,15.0,15.13,167800.0,12.3281,12.4266,12.3116,12.4183,167800.0
2008-12-30 14:30:00,15.13,15.13,15.04,15.05,143000.0,12.4183,12.4183,12.3445,12.3527,143000.0
2008-12-30 15:00:00,15.05,15.12,15.01,15.11,220600.0,12.3527,12.4101,12.3198,12.4019,220600.0
2008-12-30 15:30:00,15.11,15.21,15.08,15.18,461200.0,12.4019,12.484,12.3773,12.4594,461200.0
2008-12-31 09:30:00,15.18,15.35,15.08,15.34,109400.0,12.4594,12.5989,12.3773,12.5907,109400.0
2008-12-31 10:00:00,15.34,15.39,15.31,15.31,84400.0,12.5907,12.6317,12.5661,12.5661,84400.0
2008-12-31 10:30:00,15.31,15.38,15.3,15.38,93800.0,12.5661,12.6235,12.5579,12.6235,93800.0
2008-12-31 11:00:00,15.37,15.45,15.35,15.43,92000.0,12.6153,12.681,12.5989,12.6646,92000.0
2008-12-31 11:30:00,15.43,15.5,15.43,15.47,84200.0,12.6646,12.722,12.6646,12.6974,84200.0
2008-12-31 12:00:00,15.46,15.47,15.34,15.42,170800.0,12.6892,12.6974,12.5907,12.6564,170800.0
2008-12-31 12:30:00,15.42,15.49,15.4,15.47,142000.0,12.6564,12.7138,12.64,12.6974,142000.0
2008-12-31 13:00:00,15.47,15.47,15.38,15.4,47600.0,12.6974,12.6974,12.6235,12.64,47600.0
2008-12-31 13:30:00,15.42,15.49,15.39,15.48,37200.0,12.6564,12.7138,12.6317,12.7056,37200.0
2008-12-31 14:00:00,15.47,15.55,15.47,15.48,58000.0,12.6974,12.7631,12.6974,12.7056,58000.0
2008-12-31 14:30:00,15.49,15.5,15.44,15.44,88000.0,12.7138,12.722,12.6728,12.6728,88000.0
2008-12-31 15:00:00,15.45,15.53,15.36,15.48,313200.0,12.681,12.7467,12.6071,12.7056,313200.0
2008-12-31 15:30:00,15.47,15.56,15.41,15.48,624200.0,12.6974,12.7713,12.6482,12.7056,624200.0
2009-01-02 09:30:00,15.76,15.88,15.55,15.84,254200.0,12.9354,13.0339,12.7631,13.0011,254200.0
2009-01-02 10:00:00,15.84,16.18,15.79,16.17,322000.0,13.0011,13.2802,12.9601,13.272,322000.0
2009-01-02 10:30:00,16.16,16.38,16.13,16.38,322000.0,13.2637,13.4443,13.2391,13.4443,322000.0
2009-01-02 11:00:00,16.36,16.42,16.15,16.24,227600.0,13.4279,13.4771,13.2555,13.3294,227600.0
2009-01-02 11:30:00,16.23,16.25,16.08,16.11,275600.0,13.3212,13.3376,13.1981,13.2227,275600.0
2009-01-02 12:00:00,16.11,16.13,16.05,16.06,121000.0,13.2227,13.2391,13.1735,13.1817,121000.0
2009-01-02 12:30:00,16.05,16.16,16.05,16.1,83800.0,13.1735,13.2637,13.1735,13.2145,83800.0
2009-01-02 13:00:00,16.1,16.16,16.09,16.14,114800.0,13.2145,13.2637,13.2063,13.2473,114800.0
2009-01-02 13:30:00,16.13,16.2,16.11,16.19,110200.0,13.2391,13.2966,13.2227,13.2884,110200.0
2009-01-02 14:00:00,16.2,16.3,16.18,16.28,134200.0,13.2966,13.3787,13.2802,13.3622,134200.0
2009-01-02 14:30:00,16.28,16.36,16.28,16.34,147600.0,13.3622,13.4279,13.3622,13.4115,147600.0
2009-01-02 15:00:00,16.34,16.36,16.23,16.32,199200.0,13.4115,13.4279,13.3212,13.3951,199200.0
2009-01-02 15:30:00,16.31,16.36,16.24,16.31,406400.0,13.3869,13.4279,13.3294,13.3869,406400.0
2009-01-05 09:30:00,16.0,16.14,15.77,15.78,311400.0,13.1324,13.2473,12.9436,12.9518,311400.0
2009-01-05 10:00:00,15.79,15.83,15.69,15.74,285200.0,12.9601,12.9929,12.878,12.919,285200.0
2009-01-05 10:30:00,15.74,15.8,15.67,15.79,268000.0,12.919,12.9683,12.8616,12.9601,268000.0
2009-01-05 11:00:00,15.79,15.81,15.71,15.76,156000.0,12.9601,12.9765,12.8944,12.9354,156000.0
2009-01-05 11:30:00,15.74,15.8,15.72,15.76,124000.0,12.919,12.9683,12.9026,12.9354,124000.0
2009-01-05 12:00:00,15.76,15.87,15.75,15.86,139400.0,12.9354,13.0257,12.9272,13.0175,139400.0
2009-01-05 12:30:00,15.86,15.88,15.76,15.8,161400.0,13.0175,13.0339,12.9354,12.9683,161400.0
2009-01-05 13:00:00,15.8,15.85,15.75,15.81,122000.0,12.9683,13.0093,12.9272,12.9765,122000.0
2009-01-05 13:30:00,15.79,15.84,15.7,15.82,129400.0,12.9601,13.0011,12.8862,12.9847,129400.0
2009-01-05 14:00:00,15.81,15.89,15.62,15.67,409600.0,12.9765,13.0421,12.8205,12.8616,409600.0
2009-01-05 14:30:00,15.65,15.69,15.56,15.58,222200.0,12.8451,12.878,12.7713,12.7877,222200.0
2009-01-05 15:00:00,15.58,15.6,15.34,15.35,668600.0,12.7877,12.8041,12.5907,12.5989,668600.0
2009-01-05 15:30:00,15.35,15.55,15.34,15.54,1005000.0,12.5989,12.7631,12.5907,12.7549,1005000.0
2009-01-06 09:30:00,15.65,15.85,15.59,15.6,411200.0,12.8451,13.0093,12.7959,12.8041,411200.0
2009-01-06 10:00:00,15.59,15.64,15.29,15.33,305400.0,12.7959,12.8369,12.5497,12.5825,305400.0
2009-01-06 10:30:00,15.33,15.51,15.33,15.45,252600.0,12.5825,12.7302,12.5825,12.681,252600.0
2009-01-06 11:00:00,15.45,15.49,15.35,15.47,171600.0,12.681,12.7138,12.5989,12.6974,171600.0
2009-01-06 11:30:00,15.47,15.5,15.36,15.37,136800.0,12.6974,12.722,12.6071,12.6153,136800.0
2009-01-06 12:00:00,15.37,15.37,15.2,15.25,326800.0,12.6153,12.6153,12.4758,12.5168,326800.0
2009-01-06 12:30:00,15.26,15.33,15.23,15.28,170600.0,12.525,12.5825,12.5004,12.5415,170600.0
2009-01-06 13:00:00,15.28,15.35,15.25,15.34,201400.0,12.5415,12.5989,12.5168,12.5907,201400.0
2009-01-06 13:30:00,15.34,15.44,15.3,15.43,172200.0,12.5907,12.6728,12.5579,12.6646,172200.0
2009-01-06 14:00:00,15.43,15.54,15.39,15.52,404000.0,12.6646,12.7549,12.6317,12.7384,404000.0
2009-01-06 14:30:00,15.51,15.6,15.48,15.56,524200.0,12.7302,12.8041,12.7056,12.7713,524200.0
2009-01-06 15:00:00,15.57,15.62,15.49,15.5,587200.0,12.7795,12.8205,12.7138,12.722,587200.0
2009-01-06 15:30:00,15.5,15.62,15.49,15.59,920600.0,12.722,12.8205,12.7138,12.7959,920600.0
2009-01-07 09:30:00,15.26,15.49,15.23,15.43,217600.0,12.525,12.7138,12.5004,12.6646,217600.0
2009-01-07 10:00:00,15.43,15.44,15.33,15.37,371400.0,12.6646,12.6728,12.5825,12.6153,371400.0
2009-01-07 10:30:00,15.36,15.38,15.31,15.35,204600.0,12.6071,12.6235,12.5661,12.5989,204600.0
2009-01-07 11:00:00,15.35,15.51,15.33,15.49,179000.0,12.5989,12.7302,12.5825,12.7138,179000.0
2009-01-07 11:30:00,15.49,15.5,15.4,15.4,182400.0,12.7138,12.722,12.64,12.64,182400.0
2009-01-07 12:00:00,15.41,15.42,15.35,15.36,344400.0,12.6482,12.6564,12.5989,12.6071,344400.0
2009-01-07 12:30:00,15.36,15.45,15.34,15.43,641200.0,12.6071,12.681,12.5907,12.6646,641200.0
2009-01-07 13:00:00,15.43,15.45,15.35,15.38,557000.0,12.6646,12.681,12.5989,12.6235,557000.0
2009-01-07 13:30:00,15.38,15.42,15.31,15.38,606800.0,12.6235,12.6564,12.5661,12.6235,606800.0
2009-01-07 14:00:00,15.38,15.43,15.34,15.4,396000.0,12.6235,12.6646,12.5907,12.64,396000.0
2009-01-07 14:30:00,15.4,15.47,15.4,15.45,488400.0,12.64,12.6974,12.64,12.681,488400.0
2009-01-07 15:00:00,15.44,15.47,15.4,15.44,661400.0,12.6728,12.6974,12.64,12.6728,661400.0
2009-01-07 15:30:00,15.45,15.49,15.39,15.47,1000000.0,12.681,12.7138,12.6317,12.6974,1000000.0
2009-01-08 09:30:00,15.36,15.46,15.15,15.21,424200.0,12.6071,12.6892,12.4348,12.484,424200.0
2009-01-08 10:00:00,15.2,15.33,15.18,15.31,631800.0,12.4758,12.5825,12.4594,12.5661,631800.0
2009-01-08 10:30:00,15.31,15.44,15.28,15.39,671800.0,12.5661,12.6728,12.5415,12.6317,671800.0
2009-01-08 11:00:00,15.4,15.47,15.35,15.41,420400.0,12.64,12.6974,12.5989,12.6482,420400.0
2009-01-08 11:30:00,15.42,15.42,15.35,15.38,654000.0,12.6564,12.6564,12.5989,12.6235,654000.0
2009-01-08 12:00:00,15.39,15.41,15.35,15.38,314800.0,12.6317,12.6482,12.5989,12.6235,314800.0
2009-01-08 12:30:00,15.38,15.44,15.33,15.4,264200.0,12.6235,12.6728,12.5825,12.64,264200.0
2009-01-08 13:00:00,15.4,15.45,15.33,15.42,455400.0,12.64,12.681,12.5825,12.6564,455400.0
2009-01-08 13:30:00,15.41,15.46,15.41,15.45,211400.0,12.6482,12.6892,12.6482,12.681,211400.0
2009-01-08 14:00:00,15.45,15.49,15.43,15.43,310000.0,12.681,12.7138,12.6646,12.6646,310000.0
2009-01-08 14:30:00,15.43,15.54,15.4,15.52,430000.0,12.6646,12.7549,12.64,12.7384,430000.0
2009-01-08 15:00:00,15.52,15.56,15.43,15.49,594000.0,12.7384,12.7713,12.6646,12.7138,594000.0
2009-01-08 15:30:00,15.51,15.56,15.46,15.55,579400.0,12.7302,12.7713,12.6892,12.7631,579400.0
2009-01-09 09:30:00,15.56,15.72,15.22,15.31,361000.0,12.7713,12.9026,12.4922,12.5661,361000.0
2009-01-09 10:00:00,15.31,15.38,15.24,15.34,563400.0,12.5661,12.6235,12.5086,12.5907,563400.0
2009-01-09 10:30:00,15.35,15.35,15.27,15.34,238800.0,12.5989,12.5989,12.5333,12.5907,238800.0
2009-01-09 11:00:00,15.33,15.4,15.29,15.38,319200.0,12.5825,12.64,12.5497,12.6235,319200.0
2009-01-09 11:30:00,15.38,15.38,15.31,15.36,489400.0,12.6235,12.6235,12.5661,12.6071,489400.0
2009-01-09 12:00:00,15.35,15.39,15.33,15.34,299200.0,12.5989,12.6317,12.5825,12.5907,299200.0
2009-01-09 12:30:00,15.33,15.4,15.31,15.39,196200.0,12.5825,12.64,12.5661,12.6317,196200.0
2009-01-09 13:00:00,15.38,15.45,15.34,15.4,254400.0,12.6235,12.681,12.5907,12.64,254400.0
2009-01-09 13:30:00,15.4,15.42,15.33,15.37,2787600.0,12.64,12.6564,12.5825,12.6153,2787600.0
2009-01-09 14:00:00,15.37,15.4,15.32,15.33,165600.0,12.6153,12.64,12.5743,12.5825,165600.0
2009-01-09 14:30:00,15.33,15.4,15.33,15.4,168200.0,12.5825,12.64,12.5825,12.64,168200.0
2009-01-09 15:00:00,15.39,15.42,15.31,15.38,237400.0,12.6317,12.6564,12.5661,12.6235,237400.0
2009-01-09 15:30:00,15.38,15.42,15.27,15.29,540000.0,12.6235,12.6564,12.5333,12.5497,540000.0
2009-01-12 09:30:00,15.29,15.29,15.04,15.17,261200.0,12.5497,12.5497,12.3445,12.4512,261200.0
2009-01-12 10:00:00,15.17,15.18,14.89,15.02,572200.0,12.4512,12.4594,12.2214,12.3281,572200.0
2009-01-12 10:30:00,15.02,15.06,14.95,14.95,312400.0,12.3281,12.3609,12.2706,12.2706,312400.0
2009-01-12 11:00:00,14.94,14.96,14.83,14.86,217600.0,12.2624,12.2788,12.1721,12.1967,217600.0
2009-01-12 11:30:00,14.86,14.87,14.8,14.83,96200.0,12.1967,12.2049,12.1475,12.1721,96200.0
2009-01-12 12:00:00,14.83,14.84,14.81,14.83,142400.0,12.1721,12.1803,12.1557,12.1721,142400.0
2009-01-12 12:30:00,14.83,14.83,14.78,14.8,144200.0,12.1721,12.1721,12.1311,12.1475,144200.0
2009-01-12 13:00:00,14.8,14.81,14.73,14.74,170000.0,12.1475,12.1557,12.09,12.0982,170000.0
2009-01-12 13:30:00,14.74,14.78,14.68,14.72,279000.0,12.0982,12.1311,12.049,12.0818,279000.0
2009-01-12 14:00:00,14.7,14.72,14.62,14.69,297000.0,12.0654,12.0818,11.9997,12.0572,297000.0
2009-01-12 14:30:00,14.7,14.7,14.56,14.68,303800.0,12.0654,12.0654,11.9505,12.049,303800.0
2009-01-12 15:00:00,14.69,14.77,14.68,14.72,284600.0,12.0572,12.1229,12.049,12.0818,284600.0
2009-01-12 15:30:00,14.71,14.77,14.61,14.74,495600.0,12.0736,12.1229,11.9915,12.0982,495600.0
2009-01-13 09:30:00,14.77,14.83,14.69,14.8,266600.0,12.1229,12.1721,12.0572,12.1475,266600.0
2009-01-13 10:00:00,14.8,14.9,14.76,14.88,310200.0,12.1475,12.2296,12.1147,12.2131,310200.0
2009-01-13 10:30:00,14.88,14.88,14.76,14.8,306400.0,12.2131,12.2131,12.1147,12.1475,306400.0
2009-01-13 11:00:00,14.79,14.81,14.71,14.77,246400.0,12.1393,12.1557,12.0736,12.1229,246400.0
2009-01-13 11:30:00,14.77,14.78,14.59,14.67,322000.0,12.1229,12.1311,11.9751,12.0408,322000.0
2009-01-13 12:00:00,14.67,14.69,14.47,14.51,455600.0,12.0408,12.0572,11.8766,11.9095,455600.0
2009-01-13 12:30:00,14.51,14.53,14.46,14.46,375600.0,11.9095,11.9259,11.8684,11.8684,375600.0
2009-01-13 13:00:00,14.46,14.47,14.38,14.38,203600.0,11.8684,11.8766,11.8028,11.8028,203600.0
2009-01-13 13:30:00,14.38,14.43,14.29,14.3,215600.0,11.8028,11.8438,11.7289,11.7371,215600.0
2009-01-13 14:00:00,14.3,14.35,14.24,14.28,252800.0,11.7371,11.7781,11.6879,11.7207,252800.0
2009-01-13 14:30:00,14.28,14.41,14.28,14.35,316600.0,11.7207,11.8274,11.7207,11.7781,316600.0
2009-01-13 15:00:00,14.34,14.36,14.23,14.34,434600.0,11.7699,11.7863,11.6796,11.7699,434600.0
2009-01-13 15:30:00,14.35,14.38,14.27,14.35,932200.0,11.7781,11.8028,11.7125,11.7781,932200.0
2009-01-14 09:30:00,14.17,14.39,13.99,13.99,312600.0,11.6304,11.811,11.4827,11.4827,312600.0
2009-01-14 10:00:00,14.0,14.06,13.91,13.99,260800.0,11.4909,11.5401,11.417,11.4827,260800.0
2009-01-14 10:30:00,13.99,14.04,13.92,14.04,203000.0,11.4827,11.5237,11.4252,11.5237,203000.0
2009-01-14 11:00:00,14.05,14.09,13.97,14.05,199800.0,11.5319,11.5647,11.4662,11.5319,199800.0
2009-01-14 11:30:00,14.06,14.13,14.03,14.12,149000.0,11.5401,11.5976,11.5155,11.5894,149000.0
2009-01-14 12:00:00,14.11,14.11,14.04,14.1,104000.0,11.5812,11.5812,11.5237,11.5729,104000.0
2009-01-14 12:30:00,14.1,14.18,14.06,14.15,117600.0,11.5729,11.6386,11.5401,11.614,117600.0
2009-01-14 13:00:00,14.15,14.15,14.03,14.03,98200.0,11.614,11.614,11.5155,11.5155,98200.0
2009-01-14 13:30:00,14.02,14.07,14.01,14.05,102400.0,11.5073,11.5483,11.4991,11.5319,102400.0
2009-01-14 14:00:00,14.05,14.13,14.03,14.09,174800.0,11.5319,11.5976,11.5155,11.5647,174800.0
2009-01-14 14:30:00,14.09,14.15,14.06,14.07,164200.0,11.5647,11.614,11.5401,11.5483,164200.0
2009-01-14 15:00:00,14.07,14.12,14.02,14.1,339800.0,11.5483,11.5894,11.5073,11.5729,339800.0
2009-01-14 15:30:00,14.1,14.22,14.07,14.15,971200.0,11.5729,11.6714,11.5483,11.614,971200.0
2009-01-15 09:30:00,13.97,14.2,13.9,14.09,245400.0,11.4662,11.655,11.4088,11.5647,245400.0
2009-01-15 10:00:00,14.1,14.15,14.05,14.06,275800.0,11.5729,11.614,11.5319,11.5401,275800.0
2009-01-15 10:30:00,14.07,14.12,14.04,14.08,214400.0,11.5483,11.5894,11.5237,11.5565,214400.0
2009-01-15 11:00:00,14.08,14.13,14.07,14.12,169400.0,11.5565,11.5976,11.5483,11.5894,169400.0
2009-01-15 11:30:00,14.11,14.17,14.07,14.16,194800.0,11.5812,11.6304,11.5483,11.6222,194800.0
2009-01-15 12:00:00,14.16,14.22,14.13,14.22,386600.0,11.6222,11.6714,11.5976,11.6714,386600.0
2009-01-15 12:30:00,14.21,14.26,14.18,14.26,271200.0,11.6632,11.7043,11.6386,11.7043,271200.0
2009-01-15 13:00:00,14.26,14.38,14.26,14.3,561400.0,11.7043,11.8028,11.7043,11.7371,561400.0
2009-01-15 13:30:00,14.3,14.47,14.23,14.4,752000.0,11.7371,11.8766,11.6796,11.8192,752000.0
2009-01-15 14:00:00,14.4,14.63,14.38,14.59,504800.0,11.8192,12.008,11.8028,11.9751,504800.0
2009-01-15 14:30:00,14.59,14.77,14.56,14.56,541400.0,11.9751,12.1229,11.9505,11.9505,541400.0
2009-01-15 15:00:00,14.56,14.59,14.4,14.48,670400.0,11.9505,11.9751,11.8192,11.8848,670400.0
2009-01-15 15:30:00,14.48,14.54,14.38,14.53,883000.0,11.8848,11.9341,11.8028,11.9259,883000.0
2009-01-16 09:30:00,12.83,12.83,12.25,12.39,5027400.0,10.5306,10.5306,10.0545,10.1694,5027400.0
2009-01-16 10:00:00,12.38,12.54,12.29,12.36,1649200.0,10.1612,10.2925,10.0873,10.1448,1649200.0
2009-01-16 10:30:00,12.36,13.0,12.33,13.0,3120400.0,10.1448,10.6701,10.1202,10.6701,3120400.0
2009-01-16 11:00:00,12.98,13.04,12.72,12.72,1800600.0,10.6537,10.7029,10.4403,10.4403,1800600.0
2009-01-16 11:30:00,12.72,12.95,12.62,12.81,1185800.0,10.4403,10.6291,10.3582,10.5141,1185800.0
2009-01-16 12:00:00,12.8,12.94,12.75,12.8,1665400.0,10.5059,10.6208,10.4649,10.5059,1665400.0
2009-01-16 12:30:00,12.8,12.85,12.7,12.82,1093400.0,10.5059,10.547,10.4239,10.5224,1093400.0
2009-01-16 13:00:00,12.82,12.88,12.7,12.86,1092600.0,10.5224,10.5716,10.4239,10.5552,1092600.0
2009-01-16 13:30:00,12.86,13.05,12.86,12.97,1050200.0,10.5552,10.7111,10.5552,10.6455,1050200.0
2009-01-16 14:00:00,12.98,13.03,12.8,12.83,1148000.0,10.6537,10.6947,10.5059,10.5306,1148000.0
2009-01-16 14:30:00,12.84,12.98,12.77,12.97,877200.0,10.5388,10.6537,10.4813,10.6455,877200.0
2009-01-16 15:00:00,12.97,13.19,12.93,13.1,1758000.0,10.6455,10.826,10.6126,10.7522,1758000.0
2009-01-16 15:30:00,13.1,13.24,13.05,13.06,1965600.0,10.7522,10.8671,10.7111,10.7193,1965600.0
2009-01-20 09:30:00,12.74,13.1,12.38,12.88,948600.0,10.4567,10.7522,10.1612,10.5716,948600.0
2009-01-20 10:00:00,12.88,13.0,12.8,13.0,510200.0,10.5716,10.6701,10.5059,10.6701,510200.0
2009-01-20 10:30:00,12.99,13.04,12.94,13.03,449400.0,10.6619,10.7029,10.6208,10.6947,449400.0
2009-01-20 11:00:00,13.03,13.27,13.01,13.26,547400.0,10.6947,10.8917,10.6783,10.8835,547400.0
2009-01-20 11:30:00,13.26,13.52,13.26,13.3,1279000.0,10.8835,11.0969,10.8835,10.9163,1279000.0
2009-01-20 12:00:00,13.28,13.35,13.16,13.18,414200.0,10.8999,10.9574,10.8014,10.8178,414200.0
2009-01-20 12:30:00,13.18,13.24,13.13,13.18,339000.0,10.8178,10.8671,10.7768,10.8178,339000.0
2009-01-20 13:00:00,13.18,13.24,13.13,13.21,286800.0,10.8178,10.8671,10.7768,10.8425,286800.0
2009-01-20 13:30:00,13.21,13.22,13.11,13.15,204000.0,10.8425,10.8507,10.7604,10.7932,204000.0
2009-01-20 14:00:00,13.15,13.15,13.03,13.13,398200.0,10.7932,10.7932,10.6947,10.7768,398200.0
2009-01-20 14:30:00,13.13,13.2,13.05,13.09,569000.0,10.7768,10.8342,10.7111,10.744,569000.0
2009-01-20 15:00:00,13.09,13.13,13.01,13.1,589400.0,10.744,10.7768,10.6783,10.7522,589400.0
2009-01-20 15:30:00,13.1,13.18,13.03,13.08,1200600.0,10.7522,10.8178,10.6947,10.7358,1200600.0
2009-01-21 09:30:00,13.26,13.26,12.95,13.02,763600.0,10.8835,10.8835,10.6291,10.6865,763600.0
2009-01-21 10:00:00,13.03,13.12,12.97,13.05,483800.0,10.6947,10.7686,10.6455,10.7111,483800.0
2009-01-21 10:30:00,13.06,13.09,12.87,12.87,525400.0,10.7193,10.744,10.5634,10.5634,525400.0
2009-01-21 11:00:00,12.87,12.92,12.85,12.9,369600.0,10.5634,10.6044,10.547,10.588,369600.0
2009-01-21 11:30:00,12.9,12.99,12.9,12.97,324200.0,10.588,10.6619,10.588,10.6455,324200.0
2009-01-21 12:00:00,12.98,13.07,12.92,12.97,250200.0,10.6537,10.7275,10.6044,10.6455,250200.0
2009-01-21 12:30:00,12.97,13.02,12.92,13.02,220000.0,10.6455,10.6865,10.6044,10.6865,220000.0
2009-01-21 13:00:00,13.02,13.02,12.85,12.87,257200.0,10.6865,10.6865,10.547,10.5634,257200.0
2009-01-21 13:30:00,12.87,12.99,12.86,12.95,419600.0,10.5634,10.6619,10.5552,10.6291,419600.0
2009-01-21 14:00:00,12.95,13.01,12.92,12.97,404800.0,10.6291,10.6783,10.6044,10.6455,404800.0
2009-01-21 14:30:00,12.97,13.06,12.97,13.03,454000.0,10.6455,10.7193,10.6455,10.6947,454000.0
2009-01-21 15:00:00,13.04,13.1,12.99,13.01,624000.0,10.7029,10.7522,10.6619,10.6783,624000.0
2009-01-21 15:30:00,13.0,13.15,12.99,13.15,1121600.0,10.6701,10.7932,10.6619,10.7932,1121600.0
2009-01-22 09:30:00,12.9,13.06,12.77,12.85,432800.0,10.588,10.7193,10.4813,10.547,432800.0
2009-01-22 10:00:00,12.85,12.99,12.83,12.93,375200.0,10.547,10.6619,10.5306,10.6126,375200.0
2009-01-22 10:30:00,12.92,13.01,12.88,12.95,322000.0,10.6044,10.6783,10.5716,10.6291,322000.0
2009-01-22 11:00:00,12.94,13.0,12.9,12.91,603400.0,10.6208,10.6701,10.588,10.5962,603400.0
2009-01-22 11:30:00,12.9,12.95,12.9,12.94,733400.0,10.588,10.6291,10.588,10.6208,733400.0
2009-01-22 12:00:00,12.94,12.95,12.9,12.93,402000.0,10.6208,10.6291,10.588,10.6126,402000.0
2009-01-22 12:30:00,12.92,13.03,12.91,12.97,259200.0,10.6044,10.6947,10.5962,10.6455,259200.0
2009-01-22 13:00:00,12.97,13.04,12.92,12.98,149800.0,10.6455,10.7029,10.6044,10.6537,149800.0
2009-01-22 13:30:00,12.97,13.14,12.93,13.14,172600.0,10.6455,10.785,10.6126,10.785,172600.0
2009-01-22 14:00:00,13.15,13.24,13.1,13.2,261800.0,10.7932,10.8671,10.7522,10.8342,261800.0
2009-01-22 14:30:00,13.19,13.32,13.13,13.31,590200.0,10.826,10.9327,10.7768,10.9245,590200.0
2009-01-22 15:00:00,13.31,13.33,13.1,13.26,1097400.0,10.9245,10.9409,10.7522,10.8835,1097400.0
2009-01-22 15:30:00,13.26,13.34,13.18,13.31,1178800.0,10.8835,10.9492,10.8178,10.9245,1178800.0
2009-01-23 09:30:00,13.02,13.05,12.73,12.81,365000.0,10.6865,10.7111,10.4485,10.5141,365000.0
2009-01-23 10:00:00,12.81,12.88,12.79,12.8,298800.0,10.5141,10.5716,10.4977,10.5059,298800.0
2009-01-23 10:30:00,12.8,12.81,12.74,12.8,285600.0,10.5059,10.5141,10.4567,10.5059,285600.0
2009-01-23 11:00:00,12.8,12.97,12.8,12.89,296600.0,10.5059,10.6455,10.5059,10.5798,296600.0
2009-01-23 11:30:00,12.9,12.9,12.64,12.71,445400.0,10.588,10.588,10.3746,10.4321,445400.0
2009-01-23 12:00:00,12.7,12.78,12.62,12.69,550600.0,10.4239,10.4895,10.3582,10.4156,550600.0
2009-01-23 12:30:00,12.69,12.73,12.59,12.62,336400.0,10.4156,10.4485,10.3336,10.3582,336400.0
2009-01-23 13:00:00,12.62,12.74,12.53,12.67,387000.0,10.3582,10.4567,10.2843,10.3992,387000.0
2009-01-23 13:30:00,12.65,12.76,12.63,12.73,290800.0,10.3828,10.4731,10.3664,10.4485,290800.0
2009-01-23 14:00:00,12.74,12.75,12.63,12.68,219800.0,10.4567,10.4649,10.3664,10.4074,219800.0
2009-01-23 14:30:00,12.69,12.74,12.59,12.62,473600.0,10.4156,10.4567,10.3336,10.3582,473600.0
2009-01-23 15:00:00,12.62,12.72,12.58,12.64,357400.0,10.3582,10.4403,10.3254,10.3746,357400.0
2009-01-23 15:30:00,12.64,12.71,12.61,12.67,1061200.0,10.3746,10.4321,10.35,10.3992,1061200.0
2009-01-26 09:30:00,12.8,12.85,12.74,12.77,260200.0,10.5059,10.547,10.4567,10.4813,260200.0
2009-01-26 10:00:00,12.77,12.94,12.77,12.9,256800.0,10.4813,10.6208,10.4813,10.588,256800.0
2009-01-26 10:30:00,12.9,12.95,12.87,12.88,142600.0,10.588,10.6291,10.5634,10.5716,142600.0
2009-01-26 11:00:00,12.88,12.93,12.85,12.89,165800.0,10.5716,10.6126,10.547,10.5798,165800.0
2009-01-26 11:30:00,12.88,12.93,12.87,12.9,159800.0,10.5716,10.6126,10.5634,10.588,159800.0
2009-01-26 12:00:00,12.9,12.94,12.87,12.94,141200.0,10.588,10.6208,10.5634,10.6208,141200.0
2009-01-26 12:30:00,12.94,12.97,12.88,12.94,145200.0,10.6208,10.6455,10.5716,10.6208,145200.0
2009-01-26 13:00:00,12.94,12.97,12.87,12.96,229200.0,10.6208,10.6455,10.5634,10.6373,229200.0
2009-01-26 13:30:00,12.96,12.96,12.78,12.79,180600.0,10.6373,10.6373,10.4895,10.4977,180600.0
2009-01-26 14:00:00,12.8,12.8,12.67,12.72,331800.0,10.5059,10.5059,10.3992,10.4403,331800.0
2009-01-26 14:30:00,12.72,12.81,12.67,12.79,163200.0,10.4403,10.5141,10.3992,10.4977,163200.0
2009-01-26 15:00:00,12.8,12.9,12.8,12.86,231400.0,10.5059,10.588,10.5059,10.5552,231400.0
2009-01-26 15:30:00,12.86,12.9,12.74,12.82,546000.0,10.5552,10.588,10.4567,10.5224,546000.0
2009-01-27 09:30:00,12.77,13.02,12.77,12.96,199200.0,10.4813,10.6865,10.4813,10.6373,199200.0
2009-01-27 10:00:00,12.96,12.97,12.72,12.83,232800.0,10.6373,10.6455,10.4403,10.5306,232800.0
2009-01-27 10:30:00,12.83,12.88,12.74,12.88,369200.0,10.5306,10.5716,10.4567,10.5716,369200.0
2009-01-27 11:00:00,12.88,12.97,12.85,12.96,145800.0,10.5716,10.6455,10.547,10.6373,145800.0
2009-01-27 11:30:00,12.96,12.96,12.84,12.84,129800.0,10.6373,10.6373,10.5388,10.5388,129800.0
2009-01-27 12:00:00,12.84,12.97,12.83,12.94,286600.0,10.5388,10.6455,10.5306,10.6208,286600.0
2009-01-27 12:30:00,12.94,12.94,12.87,12.9,143800.0,10.6208,10.6208,10.5634,10.588,143800.0
2009-01-27 13:00:00,12.9,12.94,12.81,12.87,197400.0,10.588,10.6208,10.5141,10.5634,197400.0
2009-01-27 13:30:00,12.86,12.93,12.83,12.85,147000.0,10.5552,10.6126,10.5306,10.547,147000.0
2009-01-27 14:00:00,12.85,12.9,12.81,12.85,238000.0,10.547,10.588,10.5141,10.547,238000.0
2009-01-27 14:30:00,12.85,12.96,12.83,12.93,282200.0,10.547,10.6373,10.5306,10.6126,282200.0
2009-01-27 15:00:00,12.93,12.99,12.87,12.96,442400.0,10.6126,10.6619,10.5634,10.6373,442400.0
2009-01-27 15:30:00,12.96,12.96,12.88,12.9,603200.0,10.6373,10.6373,10.5716,10.588,603200.0
2009-01-28 09:30:00,13.13,13.21,13.03,13.18,300400.0,10.7768,10.8425,10.6947,10.8178,300400.0
2009-01-28 10:00:00,13.18,13.23,13.15,13.2,279800.0,10.8178,10.8589,10.7932,10.8342,279800.0
2009-01-28 10:30:00,13.21,13.24,13.14,13.19,282000.0,10.8425,10.8671,10.785,10.826,282000.0
2009-01-28 11:00:00,13.2,13.24,13.17,13.21,304800.0,10.8342,10.8671,10.8096,10.8425,304800.0
2009-01-28 11:30:00,13.21,13.22,13.17,13.22,241600.0,10.8425,10.8507,10.8096,10.8507,241600.0
2009-01-28 12:00:00,13.21,13.31,13.2,13.28,170200.0,10.8425,10.9245,10.8342,10.8999,170200.0
2009-01-28 12:30:00,13.28,13.34,13.28,13.31,138400.0,10.8999,10.9492,10.8999,10.9245,138400.0
2009-01-28 13:00:00,13.3,13.38,13.3,13.34,296800.0,10.9163,10.982,10.9163,10.9492,296800.0
2009-01-28 13:30:00,13.34,13.43,13.34,13.4,232600.0,10.9492,11.023,10.9492,10.9984,232600.0
2009-01-28 14:00:00,13.4,13.53,13.38,13.47,368600.0,10.9984,11.1051,10.982,11.0559,368600.0
2009-01-28 14:30:00,13.47,13.5,13.4,13.49,546000.0,11.0559,11.0805,10.9984,11.0723,546000.0
2009-01-28 15:00:00,13.49,13.52,13.33,13.38,449800.0,11.0723,11.0969,10.9409,10.982,449800.0
2009-01-28 15:30:00,13.38,13.47,13.35,13.44,681800.0,10.982,11.0559,10.9574,11.0312,681800.0
2009-01-29 09:30:00,13.45,13.53,13.36,13.47,129600.0,11.0394,11.1051,10.9656,11.0559,129600.0
2009-01-29 10:00:00,13.47,13.54,13.38,13.43,542000.0,11.0559,11.1133,10.982,11.023,542000.0
2009-01-29 10:30:00,13.43,13.5,13.36,13.5,186000.0,11.023,11.0805,10.9656,11.0805,186000.0
2009-01-29 11:00:00,13.5,13.5,13.42,13.43,168200.0,11.0805,11.0805,11.0148,11.023,168200.0
2009-01-29 11:30:00,13.42,13.45,13.38,13.42,194000.0,11.0148,11.0394,10.982,11.0148,194000.0
2009-01-29 12:00:00,13.42,13.47,13.4,13.47,99800.0,11.0148,11.0559,10.9984,11.0559,99800.0
2009-01-29 12:30:00,13.46,13.47,13.36,13.37,176000.0,11.0476,11.0559,10.9656,10.9738,176000.0
2009-01-29 13:00:00,13.37,13.38,13.35,13.38,112000.0,10.9738,10.982,10.9574,10.982,112000.0
2009-01-29 13:30:00,13.38,13.38,13.32,13.36,207800.0,10.982,10.982,10.9327,10.9656,207800.0
2009-01-29 14:00:00,13.36,13.38,13.3,13.37,292400.0,10.9656,10.982,10.9163,10.9738,292400.0
2009-01-29 14:30:00,13.37,13.43,13.34,13.39,341200.0,10.9738,11.023,10.9492,10.9902,341200.0
2009-01-29 15:00:00,13.4,13.51,13.38,13.47,624200.0,10.9984,11.0887,10.982,11.0559,624200.0
2009-01-29 15:30:00,13.47,13.5,13.37,13.41,1280200.0,11.0559,11.0805,10.9738,11.0066,1280200.0
2009-01-30 09:30:00,13.48,13.5,13.2,13.22,391400.0,11.0641,11.0805,10.8342,10.8507,391400.0
2009-01-30 10:00:00,13.22,13.24,13.15,13.22,134800.0,10.8507,10.8671,10.7932,10.8507,134800.0
2009-01-30 10:30:00,13.21,13.24,13.18,13.24,184600.0,10.8425,10.8671,10.8178,10.8671,184600.0
2009-01-30 11:00:00,13.24,13.33,13.17,13.2,324600.0,10.8671,10.9409,10.8096,10.8342,324600.0
2009-01-30 11:30:00,13.2,13.23,13.15,13.2,218400.0,10.8342,10.8589,10.7932,10.8342,218400.0
2009-01-30 12:00:00,13.19,13.29,13.15,13.24,115800.0,10.826,10.9081,10.7932,10.8671,115800.0
2009-01-30 12:30:00,13.25,13.27,13.22,13.25,153000.0,10.8753,10.8917,10.8507,10.8753,153000.0
2009-01-30 13:00:00,13.24,13.29,13.18,13.23,273800.0,10.8671,10.9081,10.8178,10.8589,273800.0
2009-01-30 13:30:00,13.24,13.24,13.12,13.19,116800.0,10.8671,10.8671,10.7686,10.826,116800.0
2009-01-30 14:00:00,13.18,13.24,13.13,13.22,160400.0,10.8178,10.8671,10.7768,10.8507,160400.0
2009-01-30 14:30:00,13.22,13.24,13.12,13.15,203000.0,10.8507,10.8671,10.7686,10.7932,203000.0
2009-01-30 15:00:00,13.15,13.2,13.09,13.1,351200.0,10.7932,10.8342,10.744,10.7522,351200.0
2009-01-30 15:30:00,13.1,13.24,13.06,13.12,887000.0,10.7522,10.8671,10.7193,10.7686,887000.0
2009-02-02 09:30:00,13.06,13.06,12.81,12.96,354400.0,10.7193,10.7193,10.5141,10.6373,354400.0
2009-02-02 10:00:00,12.96,13.06,12.94,13.04,298800.0,10.6373,10.7193,10.6208,10.7029,298800.0
2009-02-02 10:30:00,13.04,13.06,12.99,13.03,248200.0,10.7029,10.7193,10.6619,10.6947,248200.0
2009-02-02 11:00:00,13.02,13.03,12.92,12.93,258600.0,10.6865,10.6947,10.6044,10.6126,258600.0
2009-02-02 11:30:00,12.93,13.02,12.91,13.0,286600.0,10.6126,10.6865,10.5962,10.6701,286600.0
2009-02-02 12:00:00,13.0,13.06,12.96,12.96,343200.0,10.6701,10.7193,10.6373,10.6373,343200.0
2009-02-02 12:30:00,12.96,13.0,12.94,12.97,314400.0,10.6373,10.6701,10.6208,10.6455,314400.0
2009-02-02 13:00:00,12.97,12.97,12.88,12.9,390800.0,10.6455,10.6455,10.5716,10.588,390800.0
2009-02-02 13:30:00,12.9,12.92,12.78,12.81,368400.0,10.588,10.6044,10.4895,10.5141,368400.0
2009-02-02 14:00:00,12.81,12.86,12.77,12.81,246200.0,10.5141,10.5552,10.4813,10.5141,246200.0
2009-02-02 14:30:00,12.81,12.83,12.75,12.79,402000.0,10.5141,10.5306,10.4649,10.4977,402000.0
2009-02-02 15:00:00,12.78,12.92,12.78,12.92,497600.0,10.4895,10.6044,10.4895,10.6044,497600.0
2009-02-02 15:30:00,12.92,13.0,12.9,12.91,819600.0,10.6044,10.6701,10.588,10.5962,819600.0
2009-02-03 09:30:00,12.97,13.06,12.96,13.0,562200.0,10.6455,10.7193,10.6373,10.6701,562200.0
2009-02-03 10:00:00,13.01,13.04,12.95,13.02,399400.0,10.6783,10.7029,10.6291,10.6865,399400.0
2009-02-03 10:30:00,13.02,13.06,12.96,13.01,451000.0,10.6865,10.7193,10.6373,10.6783,451000.0
2009-02-03 11:00:00,13.01,13.09,12.99,13.04,192600.0,10.6783,10.744,10.6619,10.7029,192600.0
2009-02-03 11:30:00,13.04,13.08,13.02,13.02,265400.0,10.7029,10.7358,10.6865,10.6865,265400.0
2009-02-03 12:00:00,13.02,13.07,12.98,12.99,265000.0,10.6865,10.7275,10.6537,10.6619,265000.0
2009-02-03 12:30:00,12.99,13.06,12.99,13.02,122000.0,10.6619,10.7193,10.6619,10.6865,122000.0
2009-02-03 13:00:00,13.02,13.03,12.99,13.01,142400.0,10.6865,10.6947,10.6619,10.6783,142400.0
2009-02-03 13:30:00,13.01,13.04,13.0,13.04,204000.0,10.6783,10.7029,10.6701,10.7029,204000.0
2009-02-03 14:00:00,13.04,13.15,13.04,13.09,308800.0,10.7029,10.7932,10.7029,10.744,308800.0
2009-02-03 14:30:00,13.09,13.13,13.06,13.09,435800.0,10.744,10.7768,10.7193,10.744,435800.0
2009-02-03 15:00:00,13.09,13.19,13.07,13.11,667400.0,10.744,10.826,10.7275,10.7604,667400.0
2009-02-03 15:30:00,13.12,13.15,13.02,13.08,1665800.0,10.7686,10.7932,10.6865,10.7358,1665800.0
2009-02-04 09:30:00,12.88,13.16,12.83,13.05,445800.0,10.5716,10.8014,10.5306,10.7111,445800.0
2009-02-04 10:00:00,13.06,13.13,13.06,13.09,206000.0,10.7193,10.7768,10.7193,10.744,206000.0
2009-02-04 10:30:00,13.09,13.15,13.06,13.09,306800.0,10.744,10.7932,10.7193,10.744,306800.0
2009-02-04 11:00:00,13.09,13.11,13.01,13.06,326800.0,10.744,10.7604,10.6783,10.7193,326800.0
2009-02-04 11:30:00,13.06,13.2,13.06,13.15,318000.0,10.7193,10.8342,10.7193,10.7932,318000.0
2009-02-04 12:00:00,13.15,13.19,13.14,13.15,290600.0,10.7932,10.826,10.785,10.7932,290600.0
2009-02-04 12:30:00,13.15,13.18,13.12,13.13,213400.0,10.7932,10.8178,10.7686,10.7768,213400.0
2009-02-04 13:00:00,13.13,13.2,13.12,13.19,266400.0,10.7768,10.8342,10.7686,10.826,266400.0
2009-02-04 13:30:00,13.18,13.18,12.96,13.05,619600.0,10.8178,10.8178,10.6373,10.7111,619600.0
2009-02-04 14:00:00,13.05,13.15,13.02,13.06,389200.0,10.7111,10.7932,10.6865,10.7193,389200.0
2009-02-04 14:30:00,13.05,13.16,13.04,13.13,503000.0,10.7111,10.8014,10.7029,10.7768,503000.0
2009-02-04 15:00:00,13.12,13.15,13.06,13.13,839800.0,10.7686,10.7932,10.7193,10.7768,839800.0
2009-02-04 15:30:00,13.13,13.15,13.1,13.1,1046600.0,10.7768,10.7932,10.7522,10.7522,1046600.0
2009-02-05 09:30:00,12.95,13.17,12.38,12.6,2129600.0,10.6291,10.8096,10.1612,10.3418,2129600.0
2009-02-05 10:00:00,12.6,12.77,12.57,12.7,1442000.0,10.3418,10.4813,10.3172,10.4239,1442000.0
2009-02-05 10:30:00,12.69,12.97,12.69,12.95,699200.0,10.4156,10.6455,10.4156,10.6291,699200.0
2009-02-05 11:00:00,12.95,13.05,12.93,12.93,1002400.0,10.6291,10.7111,10.6126,10.6126,1002400.0
2009-02-05 11:30:00,12.93,13.16,12.86,13.13,1053400.0,10.6126,10.8014,10.5552,10.7768,1053400.0
2009-02-05 12:00:00,13.13,13.29,13.12,13.21,295400.0,10.7768,10.9081,10.7686,10.8425,295400.0
2009-02-05 12:30:00,13.2,13.31,13.18,13.24,392200.0,10.8342,10.9245,10.8178,10.8671,392200.0
2009-02-05 13:00:00,13.23,13.34,13.21,13.24,296400.0,10.8589,10.9492,10.8425,10.8671,296400.0
2009-02-05 13:30:00,13.24,13.28,13.18,13.23,425200.0,10.8671,10.8999,10.8178,10.8589,425200.0
2009-02-05 14:00:00,13.22,13.37,13.18,13.35,533200.0,10.8507,10.9738,10.8178,10.9574,533200.0
2009-02-05 14:30:00,13.36,13.38,13.31,13.32,519200.0,10.9656,10.982,10.9245,10.9327,519200.0
2009-02-05 15:00:00,13.33,13.54,13.29,13.53,939800.0,10.9409,11.1133,10.9081,11.1051,939800.0
2009-02-05 15:30:00,13.53,13.55,13.39,13.42,1630000.0,11.1051,11.1215,10.9902,11.0148,1630000.0
2009-02-06 09:30:00,13.35,13.59,13.11,13.56,391400.0,10.9574,11.1543,10.7604,11.1297,391400.0
2009-02-06 10:00:00,13.56,13.72,13.54,13.65,477600.0,11.1297,11.261,11.1133,11.2036,477600.0
2009-02-06 10:30:00,13.65,13.93,13.64,13.86,459800.0,11.2036,11.4334,11.1954,11.376,459800.0
2009-02-06 11:00:00,13.86,13.9,13.77,13.79,313200.0,11.376,11.4088,11.3021,11.3185,313200.0
2009-02-06 11:30:00,13.79,13.92,13.77,13.9,485800.0,11.3185,11.4252,11.3021,11.4088,485800.0
2009-02-06 12:00:00,13.9,13.98,13.84,13.97,315800.0,11.4088,11.4745,11.3595,11.4662,315800.0
2009-02-06 12:30:00,13.97,14.13,13.95,14.0,352800.0,11.4662,11.5976,11.4498,11.4909,352800.0
2009-02-06 13:00:00,14.0,14.18,13.99,14.18,621800.0,11.4909,11.6386,11.4827,11.6386,621800.0
2009-02-06 13:30:00,14.18,14.31,14.1,14.29,601400.0,11.6386,11.7453,11.5729,11.7289,601400.0
2009-02-06 14:00:00,14.28,14.32,14.17,14.19,544000.0,11.7207,11.7535,11.6304,11.6468,544000.0
2009-02-06 14:30:00,14.19,14.22,14.0,14.02,585400.0,11.6468,11.6714,11.4909,11.5073,585400.0
2009-02-06 15:00:00,14.02,14.06,13.93,13.99,787600.0,11.5073,11.5401,11.4334,11.4827,787600.0
2009-02-06 15:30:00,13.99,14.24,13.96,14.08,1670000.0,11.4827,11.6879,11.458,11.5565,1670000.0
2009-02-09 09:30:00,14.08,14.34,14.08,14.25,471000.0,11.5565,11.7699,11.5565,11.6961,471000.0
2009-02-09 10:00:00,14.26,14.26,14.18,14.24,277800.0,11.7043,11.7043,11.6386,11.6879,277800.0
2009-02-09 10:30:00,14.25,14.45,14.24,14.45,220800.0,11.6961,11.8602,11.6879,11.8602,220800.0
2009-02-09 11:00:00,14.45,14.45,14.31,14.36,246800.0,11.8602,11.8602,11.7453,11.7863,246800.0
2009-02-09 11:30:00,14.36,14.38,14.27,14.31,444000.0,11.7863,11.8028,11.7125,11.7453,444000.0
2009-02-09 12:00:00,14.31,14.38,14.26,14.35,252000.0,11.7453,11.8028,11.7043,11.7781,252000.0
2009-02-09 12:30:00,14.35,14.35,14.24,14.3,149400.0,11.7781,11.7781,11.6879,11.7371,149400.0
2009-02-09 13:00:00,14.29,14.43,14.29,14.42,342400.0,11.7289,11.8438,11.7289,11.8356,342400.0
2009-02-09 13:30:00,14.42,14.42,14.3,14.32,233000.0,11.8356,11.8356,11.7371,11.7535,233000.0
2009-02-09 14:00:00,14.32,14.36,14.29,14.31,286600.0,11.7535,11.7863,11.7289,11.7453,286600.0
2009-02-09 14:30:00,14.31,14.37,14.27,14.27,174600.0,11.7453,11.7946,11.7125,11.7125,174600.0
2009-02-09 15:00:00,14.28,14.39,14.27,14.38,417600.0,11.7207,11.811,11.7125,11.8028,417600.0
2009-02-09 15:30:00,14.38,14.42,14.32,14.37,732400.0,11.8028,11.8356,11.7535,11.7946,732400.0
2009-02-10 09:30:00,14.27,14.3,14.08,14.09,174600.0,11.7125,11.7371,11.5565,11.5647,174600.0
2009-02-10 10:00:00,14.1,14.15,13.97,14.04,210400.0,11.5729,11.614,11.4662,11.5237,210400.0
2009-02-10 10:30:00,14.02,14.12,14.02,14.05,110600.0,11.5073,11.5894,11.5073,11.5319,110600.0
2009-02-10 11:00:00,14.06,14.12,13.81,13.88,210600.0,11.5401,11.5894,11.3349,11.3924,210600.0
2009-02-10 11:30:00,13.88,13.88,13.64,13.74,338800.0,11.3924,11.3924,11.1954,11.2775,338800.0
2009-02-10 12:00:00,13.74,13.75,13.63,13.65,276400.0,11.2775,11.2857,11.1872,11.2036,276400.0
2009-02-10 12:30:00,13.66,13.68,13.6,13.63,296200.0,11.2118,11.2282,11.1626,11.1872,296200.0
2009-02-10 13:00:00,13.65,13.65,13.34,13.36,676000.0,11.2036,11.2036,10.9492,10.9656,676000.0
2009-02-10 13:30:00,13.36,13.4,13.34,13.35,350400.0,10.9656,10.9984,10.9492,10.9574,350400.0
2009-02-10 14:00:00,13.35,13.41,13.34,13.39,347400.0,10.9574,11.0066,10.9492,10.9902,347400.0
2009-02-10 14:30:00,13.38,13.46,13.35,13.36,307000.0,10.982,11.0476,10.9574,10.9656,307000.0
2009-02-10 15:00:00,13.37,13.43,13.28,13.34,738600.0,10.9738,11.023,10.8999,10.9492,738600.0
2009-02-10 15:30:00,13.34,13.47,13.31,13.4,1181400.0,10.9492,11.0559,10.9245,10.9984,1181400.0
2009-02-11 09:30:00,13.56,13.62,13.44,13.52,234000.0,11.1297,11.179,11.0312,11.0969,234000.0
2009-02-11 10:00:00,13.51,13.55,13.39,13.46,315800.0,11.0887,11.1215,10.9902,11.0476,315800.0
2009-02-11 10:30:00,13.46,13.56,13.41,13.55,151400.0,11.0476,11.1297,11.0066,11.1215,151400.0
2009-02-11 11:00:00,13.56,13.61,13.51,13.53,160000.0,11.1297,11.1708,11.0887,11.1051,160000.0
2009-02-11 11:30:00,13.53,13.56,13.5,13.53,318200.0,11.1051,11.1297,11.0805,11.1051,318200.0
2009-02-11 12:00:00,13.53,13.63,13.49,13.63,231000.0,11.1051,11.1872,11.0723,11.1872,231000.0
2009-02-11 12:30:00,13.63,13.65,13.49,13.5,287600.0,11.1872,11.2036,11.0723,11.0805,287600.0
2009-02-11 13:00:00,13.5,13.56,13.47,13.49,590800.0,11.0805,11.1297,11.0559,11.0723,590800.0
2009-02-11 13:30:00,13.49,13.49,13.4,13.42,257000.0,11.0723,11.0723,10.9984,11.0148,257000.0
2009-02-11 14:00:00,13.43,13.44,13.32,13.33,474400.0,11.023,11.0312,10.9327,10.9409,474400.0
2009-02-11 14:30:00,13.33,13.43,13.31,13.42,640600.0,10.9409,11.023,10.9245,11.0148,640600.0
2009-02-11 15:00:00,13.42,13.45,13.38,13.4,650400.0,11.0148,11.0394,10.982,10.9984,650400.0
2009-02-11 15:30:00,13.4,13.44,13.32,13.43,915600.0,10.9984,11.0312,10.9327,11.023,915600.0
2009-02-12 09:30:00,13.26,13.38,13.1,13.31,330400.0,10.8835,10.982,10.7522,10.9245,330400.0
2009-02-12 10:00:00,13.31,13.51,13.28,13.5,355200.0,10.9245,11.0887,10.8999,11.0805,355200.0
2009-02-12 10:30:00,13.5,13.51,13.35,13.48,211600.0,11.0805,11.0887,10.9574,11.0641,211600.0
2009-02-12 11:00:00,13.47,13.51,13.37,13.51,130600.0,11.0559,11.0887,10.9738,11.0887,130600.0
2009-02-12 11:30:00,13.51,13.58,13.41,13.41,179600.0,11.0887,11.1461,11.0066,11.0066,179600.0
2009-02-12 12:00:00,13.4,13.47,13.4,13.47,222400.0,10.9984,11.0559,10.9984,11.0559,222400.0
2009-02-12 12:30:00,13.47,13.51,13.44,13.49,179400.0,11.0559,11.0887,11.0312,11.0723,179400.0
2009-02-12 13:00:00,13.49,13.49,13.4,13.44,285600.0,11.0723,11.0723,10.9984,11.0312,285600.0
2009-02-12 13:30:00,13.44,13.47,13.36,13.4,253000.0,11.0312,11.0559,10.9656,10.9984,253000.0
2009-02-12 14:00:00,13.39,13.45,13.33,13.36,230400.0,10.9902,11.0394,10.9409,10.9656,230400.0
2009-02-12 14:30:00,13.36,13.4,13.23,13.27,294000.0,10.9656,10.9984,10.8589,10.8917,294000.0
2009-02-12 15:00:00,13.28,13.52,13.25,13.52,395000.0,10.8999,11.0969,10.8753,11.0969,395000.0
2009-02-12 15:30:00,13.52,13.68,13.46,13.67,746000.0,11.0969,11.2282,11.0476,11.22,746000.0
2009-02-13 09:30:00,13.72,13.74,13.53,13.57,144000.0,11.261,11.2775,11.1051,11.1379,144000.0
2009-02-13 10:00:00,13.57,13.68,13.51,13.65,232200.0,11.1379,11.2282,11.0887,11.2036,232200.0
2009-02-13 10:30:00,13.65,13.75,13.65,13.74,123400.0,11.2036,11.2857,11.2036,11.2775,123400.0
2009-02-13 11:00:00,13.74,13.74,13.66,13.68,138200.0,11.2775,11.2775,11.2118,11.2282,138200.0
2009-02-13 11:30:00,13.67,13.69,13.56,13.59,141200.0,11.22,11.2364,11.1297,11.1543,141200.0
2009-02-13 12:00:00,13.61,13.63,13.53,13.63,235200.0,11.1708,11.1872,11.1051,11.1872,235200.0
2009-02-13 12:30:00,13.64,13.65,13.46,13.51,187600.0,11.1954,11.2036,11.0476,11.0887,187600.0
2009-02-13 13:00:00,13.5,13.55,13.47,13.5,175200.0,11.0805,11.1215,11.0559,11.0805,175200.0
2009-02-13 13:30:00,13.5,13.61,13.5,13.59,248000.0,11.0805,11.1708,11.0805,11.1543,248000.0
2009-02-13 14:00:00,13.6,13.63,13.54,13.59,176600.0,11.1626,11.1872,11.1133,11.1543,176600.0
2009-02-13 14:30:00,13.6,13.63,13.55,13.58,150000.0,11.1626,11.1872,11.1215,11.1461,150000.0
2009-02-13 15:00:00,13.59,13.6,13.46,13.52,288200.0,11.1543,11.1626,11.0476,11.0969,288200.0
2009-02-13 15:30:00,13.52,13.55,13.43,13.44,947600.0,11.0969,11.1215,11.023,11.0312,947600.0
2009-02-17 09:30:00,12.5,13.28,12.5,12.97,308600.0,10.2597,10.8999,10.2597,10.6455,308600.0
2009-02-17 10:00:00,12.97,12.97,12.88,12.97,312400.0,10.6455,10.6455,10.5716,10.6455,312400.0
2009-02-17 10:30:00,12.97,13.1,12.97,13.09,360000.0,10.6455,10.7522,10.6455,10.744,360000.0
2009-02-17 11:00:00,13.09,13.12,13.03,13.07,333400.0,10.744,10.7686,10.6947,10.7275,333400.0
2009-02-17 11:30:00,13.06,13.06,12.96,13.0,203600.0,10.7193,10.7193,10.6373,10.6701,203600.0
2009-02-17 12:00:00,13.0,13.06,12.91,12.96,191400.0,10.6701,10.7193,10.5962,10.6373,191400.0
2009-02-17 12:30:00,12.96,12.98,12.9,12.93,199400.0,10.6373,10.6537,10.588,10.6126,199400.0
2009-02-17 13:00:00,12.93,12.96,12.86,12.87,311200.0,10.6126,10.6373,10.5552,10.5634,311200.0
2009-02-17 13:30:00,12.87,13.0,12.85,12.93,254600.0,10.5634,10.6701,10.547,10.6126,254600.0
2009-02-17 14:00:00,12.93,12.99,12.9,12.91,195800.0,10.6126,10.6619,10.588,10.5962,195800.0
2009-02-17 14:30:00,12.9,13.01,12.9,12.92,263600.0,10.588,10.6783,10.588,10.6044,263600.0
2009-02-17 15:00:00,12.92,13.01,12.9,12.93,375600.0,10.6044,10.6783,10.588,10.6126,375600.0
2009-02-17 15:30:00,12.93,13.06,12.86,12.86,970600.0,10.6126,10.7193,10.5552,10.5552,970600.0
2009-02-18 09:30:00,12.84,12.87,12.68,12.74,254000.0,10.5388,10.5634,10.4074,10.4567,254000.0
2009-02-18 10:00:00,12.74,12.77,12.57,12.6,362000.0,10.4567,10.4813,10.3172,10.3418,362000.0
2009-02-18 10:30:00,12.6,12.77,12.6,12.76,326800.0,10.3418,10.4813,10.3418,10.4731,326800.0
2009-02-18 11:00:00,12.75,12.85,12.72,12.81,249800.0,10.4649,10.547,10.4403,10.5141,249800.0
2009-02-18 11:30:00,12.8,12.82,12.68,12.72,318200.0,10.5059,10.5224,10.4074,10.4403,318200.0
2009-02-18 12:00:00,12.72,12.76,12.69,12.74,183200.0,10.4403,10.4731,10.4156,10.4567,183200.0
2009-02-18 12:30:00,12.74,12.76,12.66,12.72,197800.0,10.4567,10.4731,10.391,10.4403,197800.0
2009-02-18 13:00:00,12.72,12.78,12.65,12.7,196400.0,10.4403,10.4895,10.3828,10.4239,196400.0
2009-02-18 13:30:00,12.7,12.71,12.63,12.67,113600.0,10.4239,10.4321,10.3664,10.3992,113600.0
2009-02-18 14:00:00,12.67,12.73,12.63,12.71,257800.0,10.3992,10.4485,10.3664,10.4321,257800.0
2009-02-18 14:30:00,12.71,12.77,12.63,12.77,387800.0,10.4321,10.4813,10.3664,10.4813,387800.0
2009-02-18 15:00:00,12.76,12.81,12.71,12.72,676800.0,10.4731,10.5141,10.4321,10.4403,676800.0
2009-02-18 15:30:00,12.72,12.81,12.7,12.74,529400.0,10.4403,10.5141,10.4239,10.4567,529400.0
2009-02-19 09:30:00,12.86,12.98,12.56,12.86,264000.0,10.5552,10.6537,10.3089,10.5552,264000.0
2009-02-19 10:00:00,12.85,12.86,12.73,12.79,189200.0,10.547,10.5552,10.4485,10.4977,189200.0
2009-02-19 10:30:00,12.79,12.8,12.72,12.74,160800.0,10.4977,10.5059,10.4403,10.4567,160800.0
2009-02-19 11:00:00,12.74,12.81,12.68,12.69,158800.0,10.4567,10.5141,10.4074,10.4156,158800.0
2009-02-19 11:30:00,12.7,12.72,12.61,12.62,132200.0,10.4239,10.4403,10.35,10.3582,132200.0
2009-02-19 12:00:00,12.62,12.67,12.56,12.62,186000.0,10.3582,10.3992,10.3089,10.3582,186000.0
2009-02-19 12:30:00,12.63,12.69,12.62,12.67,79000.0,10.3664,10.4156,10.3582,10.3992,79000.0
2009-02-19 13:00:00,12.67,12.76,12.65,12.76,127600.0,10.3992,10.4731,10.3828,10.4731,127600.0
2009-02-19 13:30:00,12.75,12.75,12.65,12.67,89200.0,10.4649,10.4649,10.3828,10.3992,89200.0
2009-02-19 14:00:00,12.67,12.72,12.66,12.7,234200.0,10.3992,10.4403,10.391,10.4239,234200.0
2009-02-19 14:30:00,12.7,12.7,12.63,12.69,182400.0,10.4239,10.4239,10.3664,10.4156,182400.0
2009-02-19 15:00:00,12.69,12.7,12.56,12.62,418800.0,10.4156,10.4239,10.3089,10.3582,418800.0
2009-02-19 15:30:00,12.62,12.67,12.54,12.58,754600.0,10.3582,10.3992,10.2925,10.3254,754600.0
2009-02-20 09:30:00,12.49,12.53,12.24,12.47,540600.0,10.2515,10.2843,10.0463,10.2351,540600.0
2009-02-20 10:00:00,12.48,12.62,12.46,12.62,227400.0,10.2433,10.3582,10.2269,10.3582,227400.0
2009-02-20 10:30:00,12.61,12.63,12.49,12.53,145400.0,10.35,10.3664,10.2515,10.2843,145400.0
2009-02-20 11:00:00,12.53,12.55,12.4,12.42,206800.0,10.2843,10.3007,10.1776,10.194,206800.0
2009-02-20 11:30:00,12.42,12.47,12.38,12.45,197200.0,10.194,10.2351,10.1612,10.2187,197200.0
2009-02-20 12:00:00,12.46,12.52,12.42,12.44,148600.0,10.2269,10.2761,10.194,10.2105,148600.0
2009-02-20 12:30:00,12.43,12.44,12.31,12.35,186400.0,10.2022,10.2105,10.1038,10.1366,186400.0
2009-02-20 13:00:00,12.34,12.38,12.29,12.31,384000.0,10.1284,10.1612,10.0873,10.1038,384000.0
2009-02-20 13:30:00,12.31,12.37,12.28,12.31,428800.0,10.1038,10.153,10.0791,10.1038,428800.0
2009-02-20 14:00:00,12.3,12.41,12.25,12.31,653800.0,10.0955,10.1858,10.0545,10.1038,653800.0
2009-02-20 14:30:00,12.31,12.49,12.31,12.43,910200.0,10.1038,10.2515,10.1038,10.2022,910200.0
2009-02-20 15:00:00,12.43,12.45,12.3,12.31,497000.0,10.2022,10.2187,10.0955,10.1038,497000.0
2009-02-20 15:30:00,12.31,12.37,12.28,12.36,792600.0,10.1038,10.153,10.0791,10.1448,792600.0
2009-02-23 09:30:00,12.49,12.49,12.06,12.17,843400.0,10.2515,10.2515,9.8986,9.9888,843400.0
2009-02-23 10:00:00,12.17,12.18,11.97,12.02,364800.0,9.9888,9.9971,9.8247,9.8657,364800.0
2009-02-23 10:30:00,12.02,12.11,12.01,12.06,431400.0,9.8657,9.9396,9.8575,9.8986,431400.0
2009-02-23 11:00:00,12.06,12.09,11.94,12.0,319400.0,9.8986,9.9232,9.8001,9.8493,319400.0
2009-02-23 11:30:00,12.0,12.09,11.95,12.07,466800.0,9.8493,9.9232,9.8083,9.9068,466800.0
2009-02-23 12:00:00,12.06,12.12,12.05,12.06,226400.0,9.8986,9.9478,9.8904,9.8986,226400.0
2009-02-23 12:30:00,12.06,12.06,11.85,11.85,413200.0,9.8986,9.8986,9.7262,9.7262,413200.0
2009-02-23 13:00:00,11.85,11.86,11.78,11.81,640600.0,9.7262,9.7344,9.6687,9.6934,640600.0
2009-02-23 13:30:00,11.81,11.83,11.74,11.74,570000.0,9.6934,9.7098,9.6359,9.6359,570000.0
2009-02-23 14:00:00,11.74,11.88,11.72,11.85,300400.0,9.6359,9.7508,9.6195,9.7262,300400.0
2009-02-23 14:30:00,11.85,11.91,11.7,11.72,716400.0,9.7262,9.7754,9.6031,9.6195,716400.0
2009-02-23 15:00:00,11.71,11.78,11.69,11.74,958200.0,9.6113,9.6687,9.5949,9.6359,958200.0
2009-02-23 15:30:00,11.72,11.78,11.65,11.65,1565600.0,9.6195,9.6687,9.562,9.562,1565600.0
2009-02-24 09:30:00,11.74,11.84,11.6,11.7,291600.0,9.6359,9.718,9.521,9.6031,291600.0
2009-02-24 10:00:00,11.69,11.73,11.56,11.72,291000.0,9.5949,9.6277,9.4882,9.6195,291000.0
2009-02-24 10:30:00,11.72,11.9,11.72,11.84,342200.0,9.6195,9.7672,9.6195,9.718,342200.0
2009-02-24 11:00:00,11.84,11.85,11.7,11.76,192400.0,9.718,9.7262,9.6031,9.6523,192400.0
2009-02-24 11:30:00,11.76,11.77,11.68,11.72,241200.0,9.6523,9.6605,9.5867,9.6195,241200.0
2009-02-24 12:00:00,11.72,11.75,11.62,11.64,214200.0,9.6195,9.6441,9.5374,9.5538,214200.0
2009-02-24 12:30:00,11.65,11.74,11.65,11.68,212400.0,9.562,9.6359,9.562,9.5867,212400.0
2009-02-24 13:00:00,11.68,11.71,11.59,11.68,354000.0,9.5867,9.6113,9.5128,9.5867,354000.0
2009-02-24 13:30:00,11.68,11.77,11.63,11.75,743800.0,9.5867,9.6605,9.5456,9.6441,743800.0
2009-02-24 14:00:00,11.75,11.81,11.74,11.78,535200.0,9.6441,9.6934,9.6359,9.6687,535200.0
2009-02-24 14:30:00,11.78,11.83,11.72,11.76,504600.0,9.6687,9.7098,9.6195,9.6523,504600.0
2009-02-24 15:00:00,11.76,11.84,11.75,11.79,543600.0,9.6523,9.718,9.6441,9.677,543600.0
2009-02-24 15:30:00,11.79,11.8,11.73,11.74,1118400.0,9.677,9.6852,9.6277,9.6359,1118400.0
2009-02-25 09:30:00,11.71,11.84,11.62,11.63,383400.0,9.6113,9.718,9.5374,9.5456,383400.0
2009-02-25 10:00:00,11.63,11.65,11.53,11.65,234200.0,9.5456,9.562,9.4635,9.562,234200.0
2009-02-25 10:30:00,11.65,11.65,11.49,11.49,149600.0,9.562,9.562,9.4307,9.4307,149600.0
2009-02-25 11:00:00,11.49,11.64,11.47,11.63,218800.0,9.4307,9.5538,9.4143,9.5456,218800.0
2009-02-25 11:30:00,11.64,11.7,11.56,11.56,162800.0,9.5538,9.6031,9.4882,9.4882,162800.0
2009-02-25 12:00:00,11.56,11.59,11.49,11.49,95400.0,9.4882,9.5128,9.4307,9.4307,95400.0
2009-02-25 12:30:00,11.49,11.55,11.47,11.54,124800.0,9.4307,9.48,9.4143,9.4718,124800.0
2009-02-25 13:00:00,11.53,11.59,11.51,11.52,142400.0,9.4635,9.5128,9.4471,9.4553,142400.0
2009-02-25 13:30:00,11.52,11.71,11.52,11.68,206000.0,9.4553,9.6113,9.4553,9.5867,206000.0
2009-02-25 14:00:00,11.68,11.69,11.47,11.58,390800.0,9.5867,9.5949,9.4143,9.5046,390800.0
2009-02-25 14:30:00,11.58,11.68,11.55,11.65,316200.0,9.5046,9.5867,9.48,9.562,316200.0
2009-02-25 15:00:00,11.64,11.81,11.63,11.79,490800.0,9.5538,9.6934,9.5456,9.677,490800.0
2009-02-25 15:30:00,11.79,11.8,11.62,11.65,652400.0,9.677,9.6852,9.5374,9.562,652400.0
2009-02-26 09:30:00,11.74,11.77,11.63,11.72,253000.0,9.6359,9.6605,9.5456,9.6195,253000.0
2009-02-26 10:00:00,11.72,11.81,11.69,11.79,187800.0,9.6195,9.6934,9.5949,9.677,187800.0
2009-02-26 10:30:00,11.79,11.8,11.71,11.74,215800.0,9.677,9.6852,9.6113,9.6359,215800.0
2009-02-26 11:00:00,11.74,11.75,11.65,11.69,254600.0,9.6359,9.6441,9.562,9.5949,254600.0
2009-02-26 11:30:00,11.69,11.7,11.63,11.63,187600.0,9.5949,9.6031,9.5456,9.5456,187600.0
2009-02-26 12:00:00,11.63,11.68,11.63,11.67,186000.0,9.5456,9.5867,9.5456,9.5785,186000.0
2009-02-26 12:30:00,11.67,11.7,11.62,11.63,163200.0,9.5785,9.6031,9.5374,9.5456,163200.0
2009-02-26 13:00:00,11.63,11.65,11.57,11.61,232800.0,9.5456,9.562,9.4964,9.5292,232800.0
2009-02-26 13:30:00,11.61,11.62,11.57,11.6,283600.0,9.5292,9.5374,9.4964,9.521,283600.0
2009-02-26 14:00:00,11.6,11.62,11.56,11.61,198000.0,9.521,9.5374,9.4882,9.5292,198000.0
2009-02-26 14:30:00,11.61,11.61,11.46,11.48,343000.0,9.5292,9.5292,9.4061,9.4225,343000.0
2009-02-26 15:00:00,11.48,11.5,11.43,11.47,477400.0,9.4225,9.4389,9.3815,9.4143,477400.0
2009-02-26 15:30:00,11.47,11.55,11.41,11.43,916600.0,9.4143,9.48,9.3651,9.3815,916600.0
2009-02-27 09:30:00,11.3,11.4,11.21,11.35,193600.0,9.2748,9.3568,9.2009,9.3158,193600.0
2009-02-27 10:00:00,11.35,11.39,11.26,11.36,243800.0,9.3158,9.3486,9.2419,9.324,243800.0
2009-02-27 10:30:00,11.37,11.46,11.3,11.42,167800.0,9.3322,9.4061,9.2748,9.3733,167800.0
2009-02-27 11:00:00,11.43,11.45,11.37,11.45,82000.0,9.3815,9.3979,9.3322,9.3979,82000.0
2009-02-27 11:30:00,11.46,11.54,11.42,11.54,118200.0,9.4061,9.4718,9.3733,9.4718,118200.0
2009-02-27 12:00:00,11.54,11.56,11.46,11.51,135600.0,9.4718,9.4882,9.4061,9.4471,135600.0
2009-02-27 12:30:00,11.51,11.51,11.45,11.49,93000.0,9.4471,9.4471,9.3979,9.4307,93000.0
2009-02-27 13:00:00,11.5,11.53,11.43,11.47,139200.0,9.4389,9.4635,9.3815,9.4143,139200.0
2009-02-27 13:30:00,11.47,11.52,11.38,11.51,283200.0,9.4143,9.4553,9.3404,9.4471,283200.0
2009-02-27 14:00:00,11.5,11.53,11.45,11.46,187600.0,9.4389,9.4635,9.3979,9.4061,187600.0
2009-02-27 14:30:00,11.46,11.55,11.43,11.53,221400.0,9.4061,9.48,9.3815,9.4635,221400.0
2009-02-27 15:00:00,11.52,11.53,11.33,11.33,414000.0,9.4553,9.4635,9.2994,9.2994,414000.0
2009-02-27 15:30:00,11.33,11.43,11.31,11.31,689800.0,9.2994,9.3815,9.283,9.283,689800.0
2009-03-02 09:30:00,11.13,11.25,11.03,11.16,214800.0,9.1352,9.2337,9.0532,9.1599,214800.0
2009-03-02 10:00:00,11.17,11.22,11.13,11.13,163600.0,9.1681,9.2091,9.1352,9.1352,163600.0
2009-03-02 10:30:00,11.13,11.14,11.05,11.05,127400.0,9.1352,9.1434,9.0696,9.0696,127400.0
2009-03-02 11:00:00,11.06,11.09,10.94,10.94,161000.0,9.0778,9.1024,8.9793,8.9793,161000.0
2009-03-02 11:30:00,10.93,10.97,10.9,10.96,319400.0,8.9711,9.0039,8.9465,8.9957,319400.0
2009-03-02 12:00:00,10.96,10.97,10.86,10.93,204400.0,8.9957,9.0039,8.9136,8.9711,204400.0
2009-03-02 12:30:00,10.93,10.96,10.85,10.85,193400.0,8.9711,8.9957,8.9054,8.9054,193400.0
2009-03-02 13:00:00,10.85,10.87,10.81,10.81,281600.0,8.9054,8.9218,8.8726,8.8726,281600.0
2009-03-02 13:30:00,10.81,10.83,10.75,10.76,212200.0,8.8726,8.889,8.8233,8.8316,212200.0
2009-03-02 14:00:00,10.76,10.76,10.66,10.7,878200.0,8.8316,8.8316,8.7495,8.7823,878200.0
2009-03-02 14:30:00,10.7,10.73,10.67,10.68,685200.0,8.7823,8.8069,8.7577,8.7659,685200.0
2009-03-02 15:00:00,10.68,10.69,10.55,10.6,662000.0,8.7659,8.7741,8.6592,8.7002,662000.0
2009-03-02 15:30:00,10.6,10.65,10.55,10.56,1192400.0,8.7002,8.7413,8.6592,8.6674,1192400.0
2009-03-03 09:30:00,10.89,10.94,10.56,10.78,736200.0,8.9383,8.9793,8.6674,8.848,736200.0
2009-03-03 10:00:00,10.79,10.81,10.72,10.8,467800.0,8.8562,8.8726,8.7987,8.8644,467800.0
2009-03-03 10:30:00,10.8,10.83,10.77,10.77,507800.0,8.8644,8.889,8.8398,8.8398,507800.0
2009-03-03 11:00:00,10.77,10.79,10.61,10.71,465800.0,8.8398,8.8562,8.7084,8.7905,465800.0
2009-03-03 11:30:00,10.72,10.76,10.67,10.72,398400.0,8.7987,8.8316,8.7577,8.7987,398400.0
2009-03-03 12:00:00,10.72,10.76,10.7,10.72,295800.0,8.7987,8.8316,8.7823,8.7987,295800.0
2009-03-03 12:30:00,10.72,10.72,10.63,10.64,193800.0,8.7987,8.7987,8.7249,8.7331,193800.0
2009-03-03 13:00:00,10.64,10.64,10.56,10.56,321800.0,8.7331,8.7331,8.6674,8.6674,321800.0
2009-03-03 13:30:00,10.57,10.58,10.51,10.55,460400.0,8.6756,8.6838,8.6264,8.6592,460400.0
2009-03-03 14:00:00,10.55,10.57,10.54,10.56,786200.0,8.6592,8.6756,8.651,8.6674,786200.0
2009-03-03 14:30:00,10.56,10.62,10.54,10.61,870000.0,8.6674,8.7166,8.651,8.7084,870000.0
2009-03-03 15:00:00,10.61,10.61,10.53,10.55,704800.0,8.7084,8.7084,8.6428,8.6592,704800.0
2009-03-03 15:30:00,10.55,10.56,10.47,10.49,1143400.0,8.6592,8.6674,8.5935,8.6099,1143400.0
2009-03-04 09:30:00,10.62,10.81,10.51,10.71,559400.0,8.7166,8.8726,8.6264,8.7905,559400.0
2009-03-04 10:00:00,10.71,10.73,10.62,10.67,339000.0,8.7905,8.8069,8.7166,8.7577,339000.0
2009-03-04 10:30:00,10.67,10.7,10.65,10.68,734200.0,8.7577,8.7823,8.7413,8.7659,734200.0
2009-03-04 11:00:00,10.68,10.76,10.68,10.75,389800.0,8.7659,8.8316,8.7659,8.8233,389800.0
2009-03-04 11:30:00,10.76,10.81,10.75,10.8,354600.0,8.8316,8.8726,8.8233,8.8644,354600.0
2009-03-04 12:00:00,10.79,10.81,10.76,10.8,448200.0,8.8562,8.8726,8.8316,8.8644,448200.0
2009-03-04 12:30:00,10.8,10.85,10.74,10.77,422600.0,8.8644,8.9054,8.8151,8.8398,422600.0
2009-03-04 13:00:00,10.77,10.8,10.74,10.77,471000.0,8.8398,8.8644,8.8151,8.8398,471000.0
2009-03-04 13:30:00,10.77,10.81,10.77,10.78,489000.0,8.8398,8.8726,8.8398,8.848,489000.0
2009-03-04 14:00:00,10.77,10.9,10.76,10.86,376000.0,8.8398,8.9465,8.8316,8.9136,376000.0
2009-03-04 14:30:00,10.86,11.04,10.84,11.03,351000.0,8.9136,9.0614,8.8972,9.0532,351000.0
2009-03-04 15:00:00,11.03,11.06,11.0,11.05,443200.0,9.0532,9.0778,9.0285,9.0696,443200.0
2009-03-04 15:30:00,11.05,11.06,10.87,10.88,662800.0,9.0696,9.0778,8.9218,8.93,662800.0
2009-03-05 09:30:00,10.81,10.81,10.61,10.63,401200.0,8.8726,8.8726,8.7084,8.7249,401200.0
2009-03-05 10:00:00,10.63,10.7,10.52,10.56,445000.0,8.7249,8.7823,8.6346,8.6674,445000.0
2009-03-05 10:30:00,10.56,10.64,10.53,10.54,556400.0,8.6674,8.7331,8.6428,8.651,556400.0
2009-03-05 11:00:00,10.53,10.56,10.4,10.42,404800.0,8.6428,8.6674,8.5361,8.5525,404800.0
2009-03-05 11:30:00,10.43,10.47,10.42,10.45,246200.0,8.5607,8.5935,8.5525,8.5771,246200.0
2009-03-05 12:00:00,10.45,10.45,10.38,10.4,349000.0,8.5771,8.5771,8.5197,8.5361,349000.0
2009-03-05 12:30:00,10.41,10.43,10.36,10.37,388200.0,8.5443,8.5607,8.5032,8.5114,388200.0
2009-03-05 13:00:00,10.37,10.49,10.37,10.43,217600.0,8.5114,8.6099,8.5114,8.5607,217600.0
2009-03-05 13:30:00,10.43,10.46,10.35,10.38,318400.0,8.5607,8.5853,8.495,8.5197,318400.0
2009-03-05 14:00:00,10.38,10.38,10.28,10.28,413200.0,8.5197,8.5197,8.4376,8.4376,413200.0
2009-03-05 14:30:00,10.27,10.32,10.26,10.3,556600.0,8.4294,8.4704,8.4212,8.454,556600.0
2009-03-05 15:00:00,10.29,10.4,10.29,10.34,537000.0,8.4458,8.5361,8.4458,8.4868,537000.0
2009-03-05 15:30:00,10.34,10.36,10.2,10.31,672200.0,8.4868,8.5032,8.3719,8.4622,672200.0
2009-03-06 09:30:00,10.26,10.55,10.26,10.39,404200.0,8.4212,8.6592,8.4212,8.5279,404200.0
2009-03-06 10:00:00,10.39,10.46,10.29,10.32,716000.0,8.5279,8.5853,8.4458,8.4704,716000.0
2009-03-06 10:30:00,10.32,10.36,10.22,10.31,618600.0,8.4704,8.5032,8.3883,8.4622,618600.0
2009-03-06 11:00:00,10.3,10.35,10.24,10.3,420800.0,8.454,8.495,8.4047,8.454,420800.0
2009-03-06 11:30:00,10.31,10.4,10.3,10.37,549400.0,8.4622,8.5361,8.454,8.5114,549400.0
2009-03-06 12:00:00,10.36,10.43,10.35,10.36,374000.0,8.5032,8.5607,8.495,8.5032,374000.0
2009-03-06 12:30:00,10.36,10.38,10.33,10.38,651800.0,8.5032,8.5197,8.4786,8.5197,651800.0
2009-03-06 13:00:00,10.37,10.37,10.29,10.3,403400.0,8.5114,8.5114,8.4458,8.454,403400.0
2009-03-06 13:30:00,10.3,10.31,10.23,10.26,496400.0,8.454,8.4622,8.3965,8.4212,496400.0
2009-03-06 14:00:00,10.26,10.31,10.23,10.3,554000.0,8.4212,8.4622,8.3965,8.454,554000.0
2009-03-06 14:30:00,10.3,10.31,10.21,10.21,703000.0,8.454,8.4622,8.3801,8.3801,703000.0
2009-03-06 15:00:00,10.21,10.22,10.13,10.14,819000.0,8.3801,8.3883,8.3145,8.3227,819000.0
2009-03-06 15:30:00,10.13,10.35,10.13,10.34,1837400.0,8.3145,8.495,8.3145,8.4868,1837400.0
2009-03-09 09:30:00,10.16,10.16,9.9,10.09,417200.0,8.3391,8.3391,8.1257,8.2816,417200.0
2009-03-09 10:00:00,10.09,10.27,10.06,10.21,240800.0,8.2816,8.4294,8.257,8.3801,240800.0
2009-03-09 10:30:00,10.2,10.25,10.14,10.19,267000.0,8.3719,8.413,8.3227,8.3637,267000.0
2009-03-09 11:00:00,10.2,10.21,10.09,10.15,203600.0,8.3719,8.3801,8.2816,8.3309,203600.0
2009-03-09 11:30:00,10.15,10.18,10.11,10.12,196400.0,8.3309,8.3555,8.298,8.3063,196400.0
2009-03-09 12:00:00,10.12,10.22,10.09,10.19,266400.0,8.3063,8.3883,8.2816,8.3637,266400.0
2009-03-09 12:30:00,10.18,10.18,10.08,10.13,192800.0,8.3555,8.3555,8.2734,8.3145,192800.0
2009-03-09 13:00:00,10.13,10.13,10.03,10.06,225800.0,8.3145,8.3145,8.2324,8.257,225800.0
2009-03-09 13:30:00,10.05,10.1,10.01,10.05,374800.0,8.2488,8.2898,8.216,8.2488,374800.0
2009-03-09 14:00:00,10.05,10.13,10.01,10.04,400600.0,8.2488,8.3145,8.216,8.2406,400600.0
2009-03-09 14:30:00,10.04,10.06,9.97,10.04,440400.0,8.2406,8.257,8.1831,8.2406,440400.0
2009-03-09 15:00:00,10.04,10.06,9.92,9.95,522800.0,8.2406,8.257,8.1421,8.1667,522800.0
2009-03-09 15:30:00,9.95,9.99,9.91,9.98,891000.0,8.1667,8.1996,8.1339,8.1913,891000.0
2009-03-10 09:30:00,10.11,10.33,10.08,10.28,208000.0,8.298,8.4786,8.2734,8.4376,208000.0
2009-03-10 10:00:00,10.28,10.38,10.25,10.26,228400.0,8.4376,8.5197,8.413,8.4212,228400.0
2009-03-10 10:30:00,10.26,10.33,10.22,10.28,322200.0,8.4212,8.4786,8.3883,8.4376,322200.0
2009-03-10 11:00:00,10.28,10.33,10.24,10.32,167600.0,8.4376,8.4786,8.4047,8.4704,167600.0
2009-03-10 11:30:00,10.31,10.37,10.26,10.37,177000.0,8.4622,8.5114,8.4212,8.5114,177000.0
2009-03-10 12:00:00,10.37,10.41,10.34,10.41,204400.0,8.5114,8.5443,8.4868,8.5443,204400.0
2009-03-10 12:30:00,10.41,10.42,10.35,10.35,272800.0,8.5443,8.5525,8.495,8.495,272800.0
2009-03-10 13:00:00,10.35,10.36,10.31,10.34,222800.0,8.495,8.5032,8.4622,8.4868,222800.0
2009-03-10 13:30:00,10.34,10.42,10.33,10.38,524000.0,8.4868,8.5525,8.4786,8.5197,524000.0
2009-03-10 14:00:00,10.38,10.43,10.36,10.38,403400.0,8.5197,8.5607,8.5032,8.5197,403400.0
2009-03-10 14:30:00,10.38,10.46,10.38,10.46,373000.0,8.5197,8.5853,8.5197,8.5853,373000.0
2009-03-10 15:00:00,10.46,10.51,10.42,10.49,398000.0,8.5853,8.6264,8.5525,8.6099,398000.0
2009-03-10 15:30:00,10.49,10.51,10.46,10.49,714000.0,8.6099,8.6264,8.5853,8.6099,714000.0
2009-03-11 09:30:00,10.59,10.67,10.38,10.62,244800.0,8.692,8.7577,8.5197,8.7166,244800.0
2009-03-11 10:00:00,10.61,10.65,10.56,10.63,139000.0,8.7084,8.7413,8.6674,8.7249,139000.0
2009-03-11 10:30:00,10.63,10.66,10.53,10.63,177600.0,8.7249,8.7495,8.6428,8.7249,177600.0
2009-03-11 11:00:00,10.63,10.68,10.58,10.65,216000.0,8.7249,8.7659,8.6838,8.7413,216000.0
2009-03-11 11:30:00,10.65,10.69,10.59,10.67,230000.0,8.7413,8.7741,8.692,8.7577,230000.0
2009-03-11 12:00:00,10.67,10.74,10.65,10.71,243800.0,8.7577,8.8151,8.7413,8.7905,243800.0
2009-03-11 12:30:00,10.7,10.72,10.59,10.59,293200.0,8.7823,8.7987,8.692,8.692,293200.0
2009-03-11 13:00:00,10.6,10.62,10.56,10.58,137200.0,8.7002,8.7166,8.6674,8.6838,137200.0
2009-03-11 13:30:00,10.58,10.65,10.56,10.58,195600.0,8.6838,8.7413,8.6674,8.6838,195600.0
2009-03-11 14:00:00,10.57,10.6,10.47,10.5,376800.0,8.6756,8.7002,8.5935,8.6181,376800.0
2009-03-11 14:30:00,10.5,10.61,10.5,10.56,331800.0,8.6181,8.7084,8.6181,8.6674,331800.0
2009-03-11 15:00:00,10.56,10.63,10.54,10.61,352600.0,8.6674,8.7249,8.651,8.7084,352600.0
2009-03-11 15:30:00,10.61,10.65,10.57,10.57,533000.0,8.7084,8.7413,8.6756,8.6756,533000.0
2009-03-12 09:30:00,10.51,10.55,10.35,10.44,185000.0,8.6264,8.6592,8.495,8.5689,185000.0
2009-03-12 10:00:00,10.44,10.64,10.44,10.61,166200.0,8.5689,8.7331,8.5689,8.7084,166200.0
2009-03-12 10:30:00,10.62,10.65,10.55,10.59,353200.0,8.7166,8.7413,8.6592,8.692,353200.0
2009-03-12 11:00:00,10.6,10.61,10.49,10.51,277600.0,8.7002,8.7084,8.6099,8.6264,277600.0
2009-03-12 11:30:00,10.52,10.62,10.52,10.57,162200.0,8.6346,8.7166,8.6346,8.6756,162200.0
2009-03-12 12:00:00,10.58,10.64,10.55,10.59,217000.0,8.6838,8.7331,8.6592,8.692,217000.0
2009-03-12 12:30:00,10.59,10.68,10.58,10.65,190400.0,8.692,8.7659,8.6838,8.7413,190400.0
2009-03-12 13:00:00,10.65,10.71,10.63,10.63,250800.0,8.7413,8.7905,8.7249,8.7249,250800.0
2009-03-12 13:30:00,10.64,10.71,10.61,10.69,275400.0,8.7331,8.7905,8.7084,8.7741,275400.0
2009-03-12 14:00:00,10.7,10.73,10.63,10.7,336000.0,8.7823,8.8069,8.7249,8.7823,336000.0
2009-03-12 14:30:00,10.7,10.79,10.68,10.73,311200.0,8.7823,8.8562,8.7659,8.8069,311200.0
2009-03-12 15:00:00,10.74,10.77,10.72,10.74,376600.0,8.8151,8.8398,8.7987,8.8151,376600.0
2009-03-12 15:30:00,10.75,10.85,10.74,10.79,728000.0,8.8233,8.9054,8.8151,8.8562,728000.0
2009-03-13 09:30:00,10.71,10.88,10.71,10.88,250800.0,8.7905,8.93,8.7905,8.93,250800.0
2009-03-13 10:00:00,10.88,10.92,10.82,10.84,207000.0,8.93,8.9629,8.8808,8.8972,207000.0
2009-03-13 10:30:00,10.83,10.97,10.8,10.9,326200.0,8.889,9.0039,8.8644,8.9465,326200.0
2009-03-13 11:00:00,10.9,10.96,10.88,10.95,182800.0,8.9465,8.9957,8.93,8.9875,182800.0
2009-03-13 11:30:00,10.94,10.96,10.9,10.94,142800.0,8.9793,8.9957,8.9465,8.9793,142800.0
2009-03-13 12:00:00,10.94,10.97,10.92,10.96,220600.0,8.9793,9.0039,8.9629,8.9957,220600.0
2009-03-13 12:30:00,10.96,10.99,10.94,10.97,172400.0,8.9957,9.0203,8.9793,9.0039,172400.0
2009-03-13 13:00:00,10.97,11.06,10.97,11.02,116200.0,9.0039,9.0778,9.0039,9.045,116200.0
2009-03-13 13:30:00,11.02,11.08,10.99,11.07,283800.0,9.045,9.0942,9.0203,9.086,283800.0
2009-03-13 14:00:00,11.07,11.09,11.01,11.03,166600.0,9.086,9.1024,9.0367,9.0532,166600.0
2009-03-13 14:30:00,11.03,11.06,11.01,11.03,208000.0,9.0532,9.0778,9.0367,9.0532,208000.0
2009-03-13 15:00:00,11.02,11.1,11.01,11.09,237000.0,9.045,9.1106,9.0367,9.1024,237000.0
2009-03-13 15:30:00,11.09,11.1,11.04,11.06,397400.0,9.1024,9.1106,9.0614,9.0778,397400.0
2009-03-16 09:30:00,11.27,11.4,11.22,11.24,184800.0,9.2501,9.3568,9.2091,9.2255,184800.0
2009-03-16 10:00:00,11.24,11.3,11.23,11.24,77800.0,9.2255,9.2748,9.2173,9.2255,77800.0
2009-03-16 10:30:00,11.25,11.37,11.25,11.31,103200.0,9.2337,9.3322,9.2337,9.283,103200.0
2009-03-16 11:00:00,11.31,11.4,11.3,11.37,187000.0,9.283,9.3568,9.2748,9.3322,187000.0
2009-03-16 11:30:00,11.37,11.38,11.27,11.3,225400.0,9.3322,9.3404,9.2501,9.2748,225400.0
2009-03-16 12:00:00,11.29,11.34,11.29,11.33,58400.0,9.2666,9.3076,9.2666,9.2994,58400.0
2009-03-16 12:30:00,11.34,11.4,11.34,11.4,118600.0,9.3076,9.3568,9.3076,9.3568,118600.0
2009-03-16 13:00:00,11.4,11.42,11.38,11.4,204800.0,9.3568,9.3733,9.3404,9.3568,204800.0
2009-03-16 13:30:00,11.4,11.4,11.31,11.32,228000.0,9.3568,9.3568,9.283,9.2912,228000.0
2009-03-16 14:00:00,11.32,11.33,11.29,11.33,240800.0,9.2912,9.2994,9.2666,9.2994,240800.0
2009-03-16 14:30:00,11.33,11.39,11.29,11.3,259000.0,9.2994,9.3486,9.2666,9.2748,259000.0
2009-03-16 15:00:00,11.3,11.31,11.19,11.22,437800.0,9.2748,9.283,9.1845,9.2091,437800.0
2009-03-16 15:30:00,11.22,11.27,11.14,11.16,620800.0,9.2091,9.2501,9.1434,9.1599,620800.0
2009-03-17 09:30:00,11.24,11.28,11.16,11.27,180400.0,9.2255,9.2584,9.1599,9.2501,180400.0
2009-03-17 10:00:00,11.27,11.34,11.27,11.3,213800.0,9.2501,9.3076,9.2501,9.2748,213800.0
2009-03-17 10:30:00,11.29,11.33,11.27,11.31,267600.0,9.2666,9.2994,9.2501,9.283,267600.0
2009-03-17 11:00:00,11.31,11.35,11.29,11.29,219400.0,9.283,9.3158,9.2666,9.2666,219400.0
2009-03-17 11:30:00,11.3,11.33,11.29,11.29,110200.0,9.2748,9.2994,9.2666,9.2666,110200.0
2009-03-17 12:00:00,11.29,11.35,11.29,11.34,209400.0,9.2666,9.3158,9.2666,9.3076,209400.0
2009-03-17 12:30:00,11.34,11.4,11.32,11.39,262600.0,9.3076,9.3568,9.2912,9.3486,262600.0
2009-03-17 13:00:00,11.4,11.44,11.37,11.43,301000.0,9.3568,9.3897,9.3322,9.3815,301000.0
2009-03-17 13:30:00,11.43,11.47,11.42,11.42,294800.0,9.3815,9.4143,9.3733,9.3733,294800.0
2009-03-17 14:00:00,11.42,11.47,11.41,11.42,300800.0,9.3733,9.4143,9.3651,9.3733,300800.0
2009-03-17 14:30:00,11.41,11.45,11.4,11.42,258800.0,9.3651,9.3979,9.3568,9.3733,258800.0
2009-03-17 15:00:00,11.42,11.47,11.42,11.45,314000.0,9.3733,9.4143,9.3733,9.3979,314000.0
2009-03-17 15:30:00,11.45,11.53,11.42,11.53,889200.0,9.3979,9.4635,9.3733,9.4635,889200.0
2009-03-18 09:30:00,11.49,11.77,11.42,11.64,653200.0,9.4307,9.6605,9.3733,9.5538,653200.0
2009-03-18 10:00:00,11.63,11.7,11.49,11.49,289600.0,9.5456,9.6031,9.4307,9.4307,289600.0
2009-03-18 10:30:00,11.49,11.53,11.41,11.51,285200.0,9.4307,9.4635,9.3651,9.4471,285200.0
2009-03-18 11:00:00,11.52,11.57,11.49,11.56,258600.0,9.4553,9.4964,9.4307,9.4882,258600.0
2009-03-18 11:30:00,11.56,11.63,11.53,11.61,348400.0,9.4882,9.5456,9.4635,9.5292,348400.0
2009-03-18 12:00:00,11.61,11.75,11.6,11.74,510800.0,9.5292,9.6441,9.521,9.6359,510800.0
2009-03-18 12:30:00,11.75,11.8,11.74,11.76,391400.0,9.6441,9.6852,9.6359,9.6523,391400.0
2009-03-18 13:00:00,11.76,11.79,11.74,11.77,202600.0,9.6523,9.677,9.6359,9.6605,202600.0
2009-03-18 13:30:00,11.78,11.79,11.76,11.76,225000.0,9.6687,9.677,9.6523,9.6523,225000.0
2009-03-18 14:00:00,11.76,12.01,11.72,11.96,645000.0,9.6523,9.8575,9.6195,9.8165,645000.0
2009-03-18 14:30:00,11.96,12.06,11.81,12.0,560800.0,9.8165,9.8986,9.6934,9.8493,560800.0
2009-03-18 15:00:00,11.99,12.0,11.78,11.82,655800.0,9.8411,9.8493,9.6687,9.7016,655800.0
2009-03-18 15:30:00,11.82,11.86,11.78,11.86,869400.0,9.7016,9.7344,9.6687,9.7344,869400.0
2009-03-19 09:30:00,11.79,12.02,11.79,11.81,389200.0,9.677,9.8657,9.677,9.6934,389200.0
2009-03-19 10:00:00,11.81,11.92,11.76,11.88,303000.0,9.6934,9.7837,9.6523,9.7508,303000.0
2009-03-19 10:30:00,11.88,12.03,11.88,12.01,315800.0,9.7508,9.8739,9.7508,9.8575,315800.0
2009-03-19 11:00:00,12.0,12.04,11.99,11.99,264000.0,9.8493,9.8821,9.8411,9.8411,264000.0
2009-03-19 11:30:00,11.99,12.01,11.87,11.99,461000.0,9.8411,9.8575,9.7426,9.8411,461000.0
2009-03-19 12:00:00,11.99,12.01,11.91,11.95,132600.0,9.8411,9.8575,9.7754,9.8083,132600.0
2009-03-19 12:30:00,11.95,12.01,11.94,11.99,253800.0,9.8083,9.8575,9.8001,9.8411,253800.0
2009-03-19 13:00:00,11.99,12.04,11.96,12.01,240200.0,9.8411,9.8821,9.8165,9.8575,240200.0
2009-03-19 13:30:00,12.02,12.03,11.97,11.99,256800.0,9.8657,9.8739,9.8247,9.8411,256800.0
2009-03-19 14:00:00,11.99,12.01,11.89,11.9,187800.0,9.8411,9.8575,9.759,9.7672,187800.0
2009-03-19 14:30:00,11.9,11.92,11.85,11.85,230600.0,9.7672,9.7837,9.7262,9.7262,230600.0
2009-03-19 15:00:00,11.85,11.9,11.81,11.82,359800.0,9.7262,9.7672,9.6934,9.7016,359800.0
2009-03-19 15:30:00,11.82,11.85,11.76,11.8,801600.0,9.7016,9.7262,9.6523,9.6852,801600.0
2009-03-20 09:30:00,11.83,11.94,11.74,11.78,625000.0,9.7098,9.8001,9.6359,9.6687,625000.0
2009-03-20 10:00:00,11.78,11.88,11.76,11.88,219000.0,9.6687,9.7508,9.6523,9.7508,219000.0
2009-03-20 10:30:00,11.87,11.88,11.83,11.85,263800.0,9.7426,9.7508,9.7098,9.7262,263800.0
2009-03-20 11:00:00,11.85,11.87,11.81,11.85,213200.0,9.7262,9.7426,9.6934,9.7262,213200.0
2009-03-20 11:30:00,11.85,11.9,11.84,11.88,110400.0,9.7262,9.7672,9.718,9.7508,110400.0
2009-03-20 12:00:00,11.88,11.9,11.86,11.88,70200.0,9.7508,9.7672,9.7344,9.7508,70200.0
2009-03-20 12:30:00,11.88,11.92,11.83,11.83,202400.0,9.7508,9.7837,9.7098,9.7098,202400.0
2009-03-20 13:00:00,11.83,11.86,11.79,11.84,348400.0,9.7098,9.7344,9.677,9.718,348400.0
2009-03-20 13:30:00,11.84,11.85,11.72,11.72,247800.0,9.718,9.7262,9.6195,9.6195,247800.0
2009-03-20 14:00:00,11.72,11.72,11.6,11.63,250800.0,9.6195,9.6195,9.521,9.5456,250800.0
2009-03-20 14:30:00,11.63,11.64,11.59,11.63,136800.0,9.5456,9.5538,9.5128,9.5456,136800.0
2009-03-20 15:00:00,11.64,11.69,11.63,11.65,135200.0,9.5538,9.5949,9.5456,9.562,135200.0
2009-03-20 15:30:00,11.65,11.7,11.6,11.6,369400.0,9.562,9.6031,9.521,9.521,369400.0
2009-03-23 09:30:00,11.69,11.94,11.69,11.91,344200.0,9.5949,9.8001,9.5949,9.7754,344200.0
2009-03-23 10:00:00,11.92,11.98,11.91,11.92,195600.0,9.7837,9.8329,9.7754,9.7837,195600.0
2009-03-23 10:30:00,11.91,12.02,11.9,12.01,177200.0,9.7754,9.8657,9.7672,9.8575,177200.0
2009-03-23 11:00:00,12.02,12.06,12.0,12.04,144600.0,9.8657,9.8986,9.8493,9.8821,144600.0
2009-03-23 11:30:00,12.04,12.17,12.04,12.15,149200.0,9.8821,9.9888,9.8821,9.9724,149200.0
2009-03-23 12:00:00,12.15,12.22,12.13,12.22,146000.0,9.9724,10.0299,9.956,10.0299,146000.0
2009-03-23 12:30:00,12.22,12.22,12.17,12.19,150000.0,10.0299,10.0299,9.9888,10.0053,150000.0
2009-03-23 13:00:00,12.2,12.2,12.06,12.06,233800.0,10.0135,10.0135,9.8986,9.8986,233800.0
2009-03-23 13:30:00,12.06,12.09,12.04,12.06,161000.0,9.8986,9.9232,9.8821,9.8986,161000.0
2009-03-23 14:00:00,12.06,12.12,12.04,12.11,161400.0,9.8986,9.9478,9.8821,9.9396,161400.0
2009-03-23 14:30:00,12.11,12.27,12.1,12.27,182600.0,9.9396,10.0709,9.9314,10.0709,182600.0
2009-03-23 15:00:00,12.26,12.31,12.24,12.3,377800.0,10.0627,10.1038,10.0463,10.0955,377800.0
2009-03-23 15:30:00,12.3,12.4,12.27,12.4,477200.0,10.0955,10.1776,10.0709,10.1776,477200.0
2009-03-24 09:30:00,12.29,12.52,12.28,12.5,277600.0,10.0873,10.2761,10.0791,10.2597,277600.0
2009-03-24 10:00:00,12.5,12.65,12.5,12.52,426600.0,10.2597,10.3828,10.2597,10.2761,426600.0
2009-03-24 10:30:00,12.52,12.56,12.49,12.54,413000.0,10.2761,10.3089,10.2515,10.2925,413000.0
2009-03-24 11:00:00,12.54,12.59,12.5,12.56,226400.0,10.2925,10.3336,10.2597,10.3089,226400.0
2009-03-24 11:30:00,12.56,12.59,12.53,12.56,158200.0,10.3089,10.3336,10.2843,10.3089,158200.0
2009-03-24 12:00:00,12.56,12.59,12.54,12.55,139200.0,10.3089,10.3336,10.2925,10.3007,139200.0
2009-03-24 12:30:00,12.55,12.63,12.52,12.62,134200.0,10.3007,10.3664,10.2761,10.3582,134200.0
2009-03-24 13:00:00,12.61,12.65,12.6,12.65,143000.0,10.35,10.3828,10.3418,10.3828,143000.0
2009-03-24 13:30:00,12.65,12.68,12.61,12.67,182600.0,10.3828,10.4074,10.35,10.3992,182600.0
2009-03-24 14:00:00,12.67,12.71,12.63,12.63,350600.0,10.3992,10.4321,10.3664,10.3664,350600.0
2009-03-24 14:30:00,12.63,12.66,12.58,12.59,305400.0,10.3664,10.391,10.3254,10.3336,305400.0
2009-03-24 15:00:00,12.59,12.61,12.56,12.6,322400.0,10.3336,10.35,10.3089,10.3418,322400.0
2009-03-24 15:30:00,12.6,12.65,12.52,12.54,698400.0,10.3418,10.3828,10.2761,10.2925,698400.0
2009-03-25 09:30:00,12.59,12.74,12.59,12.64,160400.0,10.3336,10.4567,10.3336,10.3746,160400.0
2009-03-25 10:00:00,12.65,12.79,12.63,12.79,176800.0,10.3828,10.4977,10.3664,10.4977,176800.0
2009-03-25 10:30:00,12.79,12.88,12.79,12.84,165000.0,10.4977,10.5716,10.4977,10.5388,165000.0
2009-03-25 11:00:00,12.84,12.88,12.76,12.81,137800.0,10.5388,10.5716,10.4731,10.5141,137800.0
2009-03-25 11:30:00,12.82,12.88,12.81,12.86,93600.0,10.5224,10.5716,10.5141,10.5552,93600.0
2009-03-25 12:00:00,12.86,12.93,12.8,12.81,217200.0,10.5552,10.6126,10.5059,10.5141,217200.0
2009-03-25 12:30:00,12.81,12.81,12.74,12.79,262000.0,10.5141,10.5141,10.4567,10.4977,262000.0
2009-03-25 13:00:00,12.79,12.81,12.61,12.62,176000.0,10.4977,10.5141,10.35,10.3582,176000.0
2009-03-25 13:30:00,12.63,12.63,12.56,12.58,198000.0,10.3664,10.3664,10.3089,10.3254,198000.0
2009-03-25 14:00:00,12.57,12.58,12.42,12.44,359000.0,10.3172,10.3254,10.194,10.2105,359000.0
2009-03-25 14:30:00,12.44,12.46,12.36,12.38,403800.0,10.2105,10.2269,10.1448,10.1612,403800.0
2009-03-25 15:00:00,12.38,12.46,12.35,12.44,398600.0,10.1612,10.2269,10.1366,10.2105,398600.0
2009-03-25 15:30:00,12.45,12.62,12.44,12.62,668000.0,10.2187,10.3582,10.2105,10.3582,668000.0
2009-03-26 09:30:00,12.74,12.81,12.62,12.63,220400.0,10.4567,10.5141,10.3582,10.3664,220400.0
2009-03-26 10:00:00,12.63,12.67,12.49,12.51,171400.0,10.3664,10.3992,10.2515,10.2679,171400.0
2009-03-26 10:30:00,12.5,12.65,12.49,12.61,272800.0,10.2597,10.3828,10.2515,10.35,272800.0
2009-03-26 11:00:00,12.61,12.65,12.6,12.6,190400.0,10.35,10.3828,10.3418,10.3418,190400.0
2009-03-26 11:30:00,12.6,12.66,12.53,12.6,213000.0,10.3418,10.391,10.2843,10.3418,213000.0
2009-03-26 12:00:00,12.61,12.75,12.59,12.74,153200.0,10.35,10.4649,10.3336,10.4567,153200.0
2009-03-26 12:30:00,12.74,12.76,12.65,12.68,251200.0,10.4567,10.4731,10.3828,10.4074,251200.0
2009-03-26 13:00:00,12.68,12.93,12.68,12.9,207000.0,10.4074,10.6126,10.4074,10.588,207000.0
2009-03-26 13:30:00,12.9,12.93,12.83,12.84,152000.0,10.588,10.6126,10.5306,10.5388,152000.0
2009-03-26 14:00:00,12.83,12.92,12.79,12.8,302200.0,10.5306,10.6044,10.4977,10.5059,302200.0
2009-03-26 14:30:00,12.8,12.88,12.77,12.8,322800.0,10.5059,10.5716,10.4813,10.5059,322800.0
2009-03-26 15:00:00,12.8,12.91,12.8,12.9,495800.0,10.5059,10.5962,10.5059,10.588,495800.0
2009-03-26 15:30:00,12.9,13.01,12.87,12.97,989000.0,10.588,10.6783,10.5634,10.6455,989000.0
2009-03-27 09:30:00,12.91,12.94,12.73,12.78,229000.0,10.5962,10.6208,10.4485,10.4895,229000.0
2009-03-27 10:00:00,12.8,12.81,12.58,12.74,369400.0,10.5059,10.5141,10.3254,10.4567,369400.0
2009-03-27 10:30:00,12.74,12.83,12.7,12.81,167400.0,10.4567,10.5306,10.4239,10.5141,167400.0
2009-03-27 11:00:00,12.8,12.85,12.74,12.75,116000.0,10.5059,10.547,10.4567,10.4649,116000.0
2009-03-27 11:30:00,12.76,12.83,12.75,12.77,149800.0,10.4731,10.5306,10.4649,10.4813,149800.0
2009-03-27 12:00:00,12.77,12.83,12.77,12.8,123800.0,10.4813,10.5306,10.4813,10.5059,123800.0
2009-03-27 12:30:00,12.81,12.83,12.76,12.76,132800.0,10.5141,10.5306,10.4731,10.4731,132800.0
2009-03-27 13:00:00,12.76,12.84,12.75,12.83,173000.0,10.4731,10.5388,10.4649,10.5306,173000.0
2009-03-27 13:30:00,12.83,12.88,12.76,12.79,181600.0,10.5306,10.5716,10.4731,10.4977,181600.0
2009-03-27 14:00:00,12.8,12.9,12.77,12.88,229600.0,10.5059,10.588,10.4813,10.5716,229600.0
2009-03-27 14:30:00,12.88,12.88,12.8,12.88,233000.0,10.5716,10.5716,10.5059,10.5716,233000.0
2009-03-27 15:00:00,12.87,12.92,12.85,12.88,260400.0,10.5634,10.6044,10.547,10.5716,260400.0
2009-03-27 15:30:00,12.88,12.9,12.81,12.86,542600.0,10.5716,10.588,10.5141,10.5552,542600.0
2009-03-30 09:30:00,12.62,12.76,12.24,12.37,369400.0,10.3582,10.4731,10.0463,10.153,369400.0
2009-03-30 10:00:00,12.37,12.42,12.35,12.4,308800.0,10.153,10.194,10.1366,10.1776,308800.0
2009-03-30 10:30:00,12.4,12.4,12.36,12.38,284200.0,10.1776,10.1776,10.1448,10.1612,284200.0
2009-03-30 11:00:00,12.38,12.4,12.34,12.34,271200.0,10.1612,10.1776,10.1284,10.1284,271200.0
2009-03-30 11:30:00,12.34,12.34,12.24,12.3,214200.0,10.1284,10.1284,10.0463,10.0955,214200.0
2009-03-30 12:00:00,12.31,12.35,12.29,12.3,202000.0,10.1038,10.1366,10.0873,10.0955,202000.0
2009-03-30 12:30:00,12.3,12.33,12.27,12.29,99800.0,10.0955,10.1202,10.0709,10.0873,99800.0
2009-03-30 13:00:00,12.29,12.31,12.25,12.27,110400.0,10.0873,10.1038,10.0545,10.0709,110400.0
2009-03-30 13:30:00,12.27,12.28,12.13,12.17,275600.0,10.0709,10.0791,9.956,9.9888,275600.0
2009-03-30 14:00:00,12.16,12.28,12.15,12.26,242600.0,9.9806,10.0791,9.9724,10.0627,242600.0
2009-03-30 14:30:00,12.26,12.26,12.16,12.16,164400.0,10.0627,10.0627,9.9806,9.9806,164400.0
2009-03-30 15:00:00,12.16,12.32,12.15,12.28,274200.0,9.9806,10.112,9.9724,10.0791,274200.0
2009-03-30 15:30:00,12.28,12.35,12.24,12.34,444200.0,10.0791,10.1366,10.0463,10.1284,444200.0
2009-03-31 09:30:00,12.36,12.46,12.15,12.18,279000.0,10.1448,10.2269,9.9724,9.9971,279000.0
2009-03-31 10:00:00,12.18,12.29,12.14,12.22,269000.0,9.9971,10.0873,9.9642,10.0299,269000.0
2009-03-31 10:30:00,12.22,12.31,12.22,12.27,282200.0,10.0299,10.1038,10.0299,10.0709,282200.0
2009-03-31 11:00:00,12.27,12.4,12.27,12.36,362800.0,10.0709,10.1776,10.0709,10.1448,362800.0
2009-03-31 11:30:00,12.36,12.36,12.24,12.25,240000.0,10.1448,10.1448,10.0463,10.0545,240000.0
2009-03-31 12:00:00,12.25,12.32,12.24,12.29,188200.0,10.0545,10.112,10.0463,10.0873,188200.0
2009-03-31 12:30:00,12.3,12.37,12.28,12.35,99200.0,10.0955,10.153,10.0791,10.1366,99200.0
2009-03-31 13:00:00,12.35,12.4,12.34,12.38,128800.0,10.1366,10.1776,10.1284,10.1612,128800.0
2009-03-31 13:30:00,12.38,12.44,12.35,12.44,154800.0,10.1612,10.2105,10.1366,10.2105,154800.0
2009-03-31 14:00:00,12.44,12.52,12.43,12.51,295400.0,10.2105,10.2761,10.2022,10.2679,295400.0
2009-03-31 14:30:00,12.51,12.61,12.51,12.59,263400.0,10.2679,10.35,10.2679,10.3336,263400.0
2009-03-31 15:00:00,12.59,12.59,12.45,12.48,276000.0,10.3336,10.3336,10.2187,10.2433,276000.0
2009-03-31 15:30:00,12.48,12.48,12.31,12.34,638200.0,10.2433,10.2433,10.1038,10.1284,638200.0
2009-04-01 09:30:00,12.15,12.17,12.02,12.07,132600.0,9.9724,9.9888,9.8657,9.9068,132600.0
2009-04-01 10:00:00,12.07,12.33,12.07,12.29,122200.0,9.9068,10.1202,9.9068,10.0873,122200.0
2009-04-01 10:30:00,12.3,12.37,12.26,12.31,149800.0,10.0955,10.153,10.0627,10.1038,149800.0
2009-04-01 11:00:00,12.32,12.39,12.3,12.39,99400.0,10.112,10.1694,10.0955,10.1694,99400.0
2009-04-01 11:30:00,12.4,12.47,12.38,12.45,119400.0,10.1776,10.2351,10.1612,10.2187,119400.0
2009-04-01 12:00:00,12.45,12.59,12.45,12.54,195400.0,10.2187,10.3336,10.2187,10.2925,195400.0
2009-04-01 12:30:00,12.54,12.54,12.49,12.52,103800.0,10.2925,10.2925,10.2515,10.2761,103800.0
2009-04-01 13:00:00,12.52,12.64,12.52,12.6,387800.0,10.2761,10.3746,10.2761,10.3418,387800.0
2009-04-01 13:30:00,12.6,12.63,12.55,12.62,139800.0,10.3418,10.3664,10.3007,10.3582,139800.0
2009-04-01 14:00:00,12.62,12.63,12.54,12.55,146400.0,10.3582,10.3664,10.2925,10.3007,146400.0
2009-04-01 14:30:00,12.55,12.59,12.52,12.56,168200.0,10.3007,10.3336,10.2761,10.3089,168200.0
2009-04-01 15:00:00,12.56,12.56,12.43,12.54,297200.0,10.3089,10.3089,10.2022,10.2925,297200.0
2009-04-01 15:30:00,12.53,12.65,12.52,12.56,462400.0,10.2843,10.3828,10.2761,10.3089,462400.0
2009-04-02 09:30:00,12.86,13.13,12.72,13.12,273800.0,10.5552,10.7768,10.4403,10.7686,273800.0
2009-04-02 10:00:00,13.13,13.26,13.12,13.15,295200.0,10.7768,10.8835,10.7686,10.7932,295200.0
2009-04-02 10:30:00,13.15,13.31,13.13,13.29,257400.0,10.7932,10.9245,10.7768,10.9081,257400.0
2009-04-02 11:00:00,13.29,13.43,13.25,13.42,271600.0,10.9081,11.023,10.8753,11.0148,271600.0
2009-04-02 11:30:00,13.42,13.46,13.36,13.44,308600.0,11.0148,11.0476,10.9656,11.0312,308600.0
2009-04-02 12:00:00,13.44,13.54,13.42,13.54,291400.0,11.0312,11.1133,11.0148,11.1133,291400.0
2009-04-02 12:30:00,13.54,13.58,13.53,13.53,221600.0,11.1133,11.1461,11.1051,11.1051,221600.0
2009-04-02 13:00:00,13.53,13.54,13.47,13.49,300400.0,11.1051,11.1133,11.0559,11.0723,300400.0
2009-04-02 13:30:00,13.49,13.56,13.43,13.44,622000.0,11.0723,11.1297,11.023,11.0312,622000.0
2009-04-02 14:00:00,13.44,13.47,13.39,13.46,333000.0,11.0312,11.0559,10.9902,11.0476,333000.0
2009-04-02 14:30:00,13.47,13.58,13.46,13.51,373800.0,11.0559,11.1461,11.0476,11.0887,373800.0
2009-04-02 15:00:00,13.51,13.53,13.43,13.49,578800.0,11.0887,11.1051,11.023,11.0723,578800.0
2009-04-02 15:30:00,13.49,13.51,13.34,13.38,1175400.0,11.0723,11.0887,10.9492,10.982,1175400.0
2009-04-03 09:30:00,13.43,13.46,13.28,13.33,105600.0,11.023,11.0476,10.8999,10.9409,105600.0
2009-04-03 10:00:00,13.33,13.33,13.22,13.25,144600.0,10.9409,10.9409,10.8507,10.8753,144600.0
2009-04-03 10:30:00,13.26,13.28,13.17,13.23,132600.0,10.8835,10.8999,10.8096,10.8589,132600.0
2009-04-03 11:00:00,13.23,13.3,13.21,13.29,105600.0,10.8589,10.9163,10.8425,10.9081,105600.0
2009-04-03 11:30:00,13.29,13.3,13.22,13.24,184400.0,10.9081,10.9163,10.8507,10.8671,184400.0
2009-04-03 12:00:00,13.24,13.28,13.23,13.27,111000.0,10.8671,10.8999,10.8589,10.8917,111000.0
2009-04-03 12:30:00,13.27,13.28,13.22,13.22,138200.0,10.8917,10.8999,10.8507,10.8507,138200.0
2009-04-03 13:00:00,13.22,13.22,13.12,13.18,184000.0,10.8507,10.8507,10.7686,10.8178,184000.0
2009-04-03 13:30:00,13.18,13.19,13.11,13.16,192800.0,10.8178,10.826,10.7604,10.8014,192800.0
2009-04-03 14:00:00,13.16,13.24,13.16,13.24,197200.0,10.8014,10.8671,10.8014,10.8671,197200.0
2009-04-03 14:30:00,13.24,13.29,13.21,13.26,297000.0,10.8671,10.9081,10.8425,10.8835,297000.0
2009-04-03 15:00:00,13.25,13.26,13.17,13.21,230600.0,10.8753,10.8835,10.8096,10.8425,230600.0
2009-04-03 15:30:00,13.21,13.34,13.2,13.34,599800.0,10.8425,10.9492,10.8342,10.9492,599800.0
2009-04-06 09:30:00,13.3,13.37,13.18,13.2,298400.0,10.9163,10.9738,10.8178,10.8342,298400.0
2009-04-06 10:00:00,13.21,13.22,13.12,13.15,198200.0,10.8425,10.8507,10.7686,10.7932,198200.0
2009-04-06 10:30:00,13.15,13.27,13.15,13.22,180800.0,10.7932,10.8917,10.7932,10.8507,180800.0
2009-04-06 11:00:00,13.21,13.22,13.17,13.2,92000.0,10.8425,10.8507,10.8096,10.8342,92000.0
2009-04-06 11:30:00,13.2,13.21,13.12,13.13,201200.0,10.8342,10.8425,10.7686,10.7768,201200.0
2009-04-06 12:00:00,13.13,13.2,13.12,13.19,272600.0,10.7768,10.8342,10.7686,10.826,272600.0
2009-04-06 12:30:00,13.18,13.27,13.18,13.27,99400.0,10.8178,10.8917,10.8178,10.8917,99400.0
2009-04-06 13:00:00,13.27,13.31,13.23,13.23,124400.0,10.8917,10.9245,10.8589,10.8589,124400.0
2009-04-06 13:30:00,13.23,13.34,13.22,13.33,114600.0,10.8589,10.9492,10.8507,10.9409,114600.0
2009-04-06 14:00:00,13.33,13.36,13.29,13.3,163600.0,10.9409,10.9656,10.9081,10.9163,163600.0
2009-04-06 14:30:00,13.31,13.34,13.23,13.3,188400.0,10.9245,10.9492,10.8589,10.9163,188400.0
2009-04-06 15:00:00,13.3,13.37,13.28,13.31,297200.0,10.9163,10.9738,10.8999,10.9245,297200.0
2009-04-06 15:30:00,13.3,13.4,13.27,13.36,805800.0,10.9163,10.9984,10.8917,10.9656,805800.0
2009-04-07 09:30:00,12.65,12.74,12.21,12.62,789200.0,10.3828,10.4567,10.0217,10.3582,789200.0
2009-04-07 10:00:00,12.62,12.69,12.5,12.57,828200.0,10.3582,10.4156,10.2597,10.3172,828200.0
2009-04-07 10:30:00,12.56,12.59,12.5,12.51,488400.0,10.3089,10.3336,10.2597,10.2679,488400.0
2009-04-07 11:00:00,12.51,12.53,12.49,12.5,335400.0,10.2679,10.2843,10.2515,10.2597,335400.0
2009-04-07 11:30:00,12.5,12.54,12.5,12.51,416400.0,10.2597,10.2925,10.2597,10.2679,416400.0
2009-04-07 12:00:00,12.51,12.53,12.49,12.51,226600.0,10.2679,10.2843,10.2515,10.2679,226600.0
2009-04-07 12:30:00,12.5,12.51,12.44,12.46,383200.0,10.2597,10.2679,10.2105,10.2269,383200.0
2009-04-07 13:00:00,12.46,12.46,12.4,12.43,219000.0,10.2269,10.2269,10.1776,10.2022,219000.0
2009-04-07 13:30:00,12.42,12.45,12.4,12.44,174800.0,10.194,10.2187,10.1776,10.2105,174800.0
2009-04-07 14:00:00,12.44,12.47,12.42,12.45,183000.0,10.2105,10.2351,10.194,10.2187,183000.0
2009-04-07 14:30:00,12.46,12.5,12.45,12.49,305000.0,10.2269,10.2597,10.2187,10.2515,305000.0
2009-04-07 15:00:00,12.49,12.56,12.45,12.55,423600.0,10.2515,10.3089,10.2187,10.3007,423600.0
2009-04-07 15:30:00,12.54,12.59,12.49,12.5,776600.0,10.2925,10.3336,10.2515,10.2597,776600.0
2009-04-08 09:30:00,12.49,12.65,12.42,12.65,199000.0,10.2515,10.3828,10.194,10.3828,199000.0
2009-04-08 10:00:00,12.64,12.65,12.49,12.49,148400.0,10.3746,10.3828,10.2515,10.2515,148400.0
2009-04-08 10:30:00,12.49,12.53,12.42,12.53,196800.0,10.2515,10.2843,10.194,10.2843,196800.0
2009-04-08 11:00:00,12.53,12.63,12.52,12.62,238200.0,10.2843,10.3664,10.2761,10.3582,238200.0
2009-04-08 11:30:00,12.61,12.63,12.53,12.53,194800.0,10.35,10.3664,10.2843,10.2843,194800.0
2009-04-08 12:00:00,12.53,12.59,12.52,12.56,117600.0,10.2843,10.3336,10.2761,10.3089,117600.0
2009-04-08 12:30:00,12.56,12.62,12.54,12.6,115000.0,10.3089,10.3582,10.2925,10.3418,115000.0
2009-04-08 13:00:00,12.6,12.63,12.58,12.62,268600.0,10.3418,10.3664,10.3254,10.3582,268600.0
2009-04-08 13:30:00,12.62,12.68,12.62,12.65,219600.0,10.3582,10.4074,10.3582,10.3828,219600.0
2009-04-08 14:00:00,12.65,12.69,12.62,12.69,461600.0,10.3828,10.4156,10.3582,10.4156,461600.0
2009-04-08 14:30:00,12.69,12.73,12.68,12.72,342200.0,10.4156,10.4485,10.4074,10.4403,342200.0
2009-04-08 15:00:00,12.72,12.76,12.68,12.75,345800.0,10.4403,10.4731,10.4074,10.4649,345800.0
2009-04-08 15:30:00,12.75,12.86,12.74,12.86,912200.0,10.4649,10.5552,10.4567,10.5552,912200.0
2009-04-09 09:30:00,13.27,13.27,12.98,13.13,252400.0,10.8917,10.8917,10.6537,10.7768,252400.0
2009-04-09 10:00:00,13.13,13.24,13.07,13.23,236000.0,10.7768,10.8671,10.7275,10.8589,236000.0
2009-04-09 10:30:00,13.23,13.27,13.22,13.26,200600.0,10.8589,10.8917,10.8507,10.8835,200600.0
2009-04-09 11:00:00,13.26,13.26,13.22,13.22,195400.0,10.8835,10.8835,10.8507,10.8507,195400.0
2009-04-09 11:30:00,13.22,13.32,13.22,13.32,246000.0,10.8507,10.9327,10.8507,10.9327,246000.0
2009-04-09 12:00:00,13.33,13.36,13.31,13.36,273000.0,10.9409,10.9656,10.9245,10.9656,273000.0
2009-04-09 12:30:00,13.36,13.37,13.19,13.19,279600.0,10.9656,10.9738,10.826,10.826,279600.0
2009-04-09 13:00:00,13.19,13.27,13.18,13.19,216000.0,10.826,10.8917,10.8178,10.826,216000.0
2009-04-09 13:30:00,13.19,13.26,13.19,13.26,159800.0,10.826,10.8835,10.826,10.8835,159800.0
2009-04-09 14:00:00,13.26,13.31,13.24,13.3,414800.0,10.8835,10.9245,10.8671,10.9163,414800.0
2009-04-09 14:30:00,13.29,13.41,13.29,13.38,169600.0,10.9081,11.0066,10.9081,10.982,169600.0
2009-04-09 15:00:00,13.38,13.38,13.3,13.3,309600.0,10.982,10.982,10.9163,10.9163,309600.0
2009-04-09 15:30:00,13.31,13.36,13.26,13.35,763000.0,10.9245,10.9656,10.8835,10.9574,763000.0
2009-04-13 09:30:00,13.38,13.38,13.15,13.26,225000.0,10.982,10.982,10.7932,10.8835,225000.0
2009-04-13 10:00:00,13.26,13.34,13.22,13.3,182200.0,10.8835,10.9492,10.8507,10.9163,182200.0
2009-04-13 10:30:00,13.3,13.3,13.23,13.24,148200.0,10.9163,10.9163,10.8589,10.8671,148200.0
2009-04-13 11:00:00,13.24,13.33,13.23,13.31,174000.0,10.8671,10.9409,10.8589,10.9245,174000.0
2009-04-13 11:30:00,13.31,13.33,13.27,13.3,175600.0,10.9245,10.9409,10.8917,10.9163,175600.0
2009-04-13 12:00:00,13.3,13.33,13.3,13.31,92200.0,10.9163,10.9409,10.9163,10.9245,92200.0
2009-04-13 12:30:00,13.31,13.33,13.3,13.32,90800.0,10.9245,10.9409,10.9163,10.9327,90800.0
2009-04-13 13:00:00,13.31,13.38,13.3,13.38,204200.0,10.9245,10.982,10.9163,10.982,204200.0
2009-04-13 13:30:00,13.38,13.42,13.38,13.42,200200.0,10.982,11.0148,10.982,11.0148,200200.0
2009-04-13 14:00:00,13.42,13.49,13.4,13.47,319000.0,11.0148,11.0723,10.9984,11.0559,319000.0
2009-04-13 14:30:00,13.47,13.5,13.39,13.4,590400.0,11.0559,11.0805,10.9902,10.9984,590400.0
2009-04-13 15:00:00,13.4,13.47,13.38,13.47,392600.0,10.9984,11.0559,10.982,11.0559,392600.0
2009-04-13 15:30:00,13.47,13.54,13.47,13.47,481600.0,11.0559,11.1133,11.0559,11.0559,481600.0
2009-04-14 09:30:00,13.44,13.44,13.1,13.1,979000.0,11.0312,11.0312,10.7522,10.7522,979000.0
2009-04-14 10:00:00,13.11,13.29,13.06,13.26,308200.0,10.7604,10.9081,10.7193,10.8835,308200.0
2009-04-14 10:30:00,13.26,13.31,13.14,13.14,232400.0,10.8835,10.9245,10.785,10.785,232400.0
2009-04-14 11:00:00,13.14,13.17,13.11,13.14,291600.0,10.785,10.8096,10.7604,10.785,291600.0
2009-04-14 11:30:00,13.14,13.26,13.14,13.24,208800.0,10.785,10.8835,10.785,10.8671,208800.0
2009-04-14 12:00:00,13.24,13.28,13.24,13.28,223000.0,10.8671,10.8999,10.8671,10.8999,223000.0
2009-04-14 12:30:00,13.28,13.29,13.17,13.18,200200.0,10.8999,10.9081,10.8096,10.8178,200200.0
2009-04-14 13:00:00,13.18,13.22,13.15,13.2,132400.0,10.8178,10.8507,10.7932,10.8342,132400.0
2009-04-14 13:30:00,13.19,13.21,13.15,13.18,116000.0,10.826,10.8425,10.7932,10.8178,116000.0
2009-04-14 14:00:00,13.18,13.2,13.14,13.17,213200.0,10.8178,10.8342,10.785,10.8096,213200.0
2009-04-14 14:30:00,13.17,13.18,13.09,13.12,239400.0,10.8096,10.8178,10.744,10.7686,239400.0
2009-04-14 15:00:00,13.12,13.15,13.09,13.11,328600.0,10.7686,10.7932,10.744,10.7604,328600.0
2009-04-14 15:30:00,13.11,13.24,13.11,13.17,1181600.0,10.7604,10.8671,10.7604,10.8096,1181600.0
2009-04-15 09:30:00,13.13,13.13,12.97,13.01,321000.0,10.7768,10.7768,10.6455,10.6783,321000.0
2009-04-15 10:00:00,13.01,13.24,13.01,13.24,236200.0,10.6783,10.8671,10.6783,10.8671,236200.0
2009-04-15 10:30:00,13.24,13.24,13.08,13.1,85600.0,10.8671,10.8671,10.7358,10.7522,85600.0
2009-04-15 11:00:00,13.1,13.11,13.08,13.09,51800.0,10.7522,10.7604,10.7358,10.744,51800.0
2009-04-15 11:30:00,13.08,13.1,13.03,13.06,72600.0,10.7358,10.7522,10.6947,10.7193,72600.0
2009-04-15 12:00:00,13.06,13.11,13.05,13.08,86200.0,10.7193,10.7604,10.7111,10.7358,86200.0
2009-04-15 12:30:00,13.08,13.11,13.06,13.09,69200.0,10.7358,10.7604,10.7193,10.744,69200.0
2009-04-15 13:00:00,13.09,13.1,13.06,13.08,87600.0,10.744,10.7522,10.7193,10.7358,87600.0
2009-04-15 13:30:00,13.08,13.08,13.02,13.03,142800.0,10.7358,10.7358,10.6865,10.6947,142800.0
2009-04-15 14:00:00,13.03,13.07,12.98,12.99,197200.0,10.6947,10.7275,10.6537,10.6619,197200.0
2009-04-15 14:30:00,12.99,13.02,12.96,12.98,166600.0,10.6619,10.6865,10.6373,10.6537,166600.0
2009-04-15 15:00:00,12.98,13.08,12.98,13.01,308600.0,10.6537,10.7358,10.6537,10.6783,308600.0
2009-04-15 15:30:00,13.01,13.11,12.98,13.11,524000.0,10.6783,10.7604,10.6537,10.7604,524000.0
2009-04-16 09:30:00,13.14,13.24,13.05,13.09,165400.0,10.785,10.8671,10.7111,10.744,165400.0
2009-04-16 10:00:00,13.08,13.12,13.01,13.12,103600.0,10.7358,10.7686,10.6783,10.7686,103600.0
2009-04-16 10:30:00,13.11,13.18,13.1,13.1,108000.0,10.7604,10.8178,10.7522,10.7522,108000.0
2009-04-16 11:00:00,13.1,13.15,13.09,13.12,118600.0,10.7522,10.7932,10.744,10.7686,118600.0
2009-04-16 11:30:00,13.12,13.15,13.11,13.13,141000.0,10.7686,10.7932,10.7604,10.7768,141000.0
2009-04-16 12:00:00,13.13,13.15,13.11,13.13,262600.0,10.7768,10.7932,10.7604,10.7768,262600.0
2009-04-16 12:30:00,13.13,13.19,13.13,13.19,111400.0,10.7768,10.826,10.7768,10.826,111400.0
2009-04-16 13:00:00,13.19,13.2,13.1,13.19,254200.0,10.826,10.8342,10.7522,10.826,254200.0
2009-04-16 13:30:00,13.19,13.27,13.18,13.23,177600.0,10.826,10.8917,10.8178,10.8589,177600.0
2009-04-16 14:00:00,13.23,13.29,13.22,13.26,188600.0,10.8589,10.9081,10.8507,10.8835,188600.0
2009-04-16 14:30:00,13.26,13.38,13.26,13.38,188800.0,10.8835,10.982,10.8835,10.982,188800.0
2009-04-16 15:00:00,13.38,13.48,13.38,13.47,357600.0,10.982,11.0641,10.982,11.0559,357600.0
2009-04-16 15:30:00,13.47,13.5,13.4,13.44,802600.0,11.0559,11.0805,10.9984,11.0312,802600.0
2009-04-17 09:30:00,13.45,13.68,13.45,13.64,551200.0,11.0394,11.2282,11.0394,11.1954,551200.0
2009-04-17 10:00:00,13.63,13.69,13.56,13.56,357200.0,11.1872,11.2364,11.1297,11.1297,357200.0
2009-04-17 10:30:00,13.57,13.59,13.53,13.55,88000.0,11.1379,11.1543,11.1051,11.1215,88000.0
2009-04-17 11:00:00,13.55,13.61,13.53,13.61,193600.0,11.1215,11.1708,11.1051,11.1708,193600.0
2009-04-17 11:30:00,13.61,13.71,13.6,13.7,290400.0,11.1708,11.2528,11.1626,11.2446,290400.0
2009-04-17 12:00:00,13.7,13.77,13.7,13.77,335400.0,11.2446,11.3021,11.2446,11.3021,335400.0
2009-04-17 12:30:00,13.77,13.9,13.72,13.9,205200.0,11.3021,11.4088,11.261,11.4088,205200.0
2009-04-17 13:00:00,13.88,13.92,13.88,13.9,187600.0,11.3924,11.4252,11.3924,11.4088,187600.0
2009-04-17 13:30:00,13.9,13.92,13.89,13.9,132000.0,11.4088,11.4252,11.4006,11.4088,132000.0
2009-04-17 14:00:00,13.9,13.95,13.9,13.94,255000.0,11.4088,11.4498,11.4088,11.4416,255000.0
2009-04-17 14:30:00,13.94,14.04,13.94,13.95,307000.0,11.4416,11.5237,11.4416,11.4498,307000.0
2009-04-17 15:00:00,13.96,14.01,13.95,14.01,303000.0,11.458,11.4991,11.4498,11.4991,303000.0
2009-04-17 15:30:00,14.01,14.02,13.94,13.97,888600.0,11.4991,11.5073,11.4416,11.4662,888600.0
2009-04-20 09:30:00,13.76,13.82,13.47,13.49,287200.0,11.2939,11.3431,11.0559,11.0723,287200.0
2009-04-20 10:00:00,13.49,13.51,13.38,13.39,126200.0,11.0723,11.0887,10.982,10.9902,126200.0
2009-04-20 10:30:00,13.39,13.47,13.36,13.4,115600.0,10.9902,11.0559,10.9656,10.9984,115600.0
2009-04-20 11:00:00,13.4,13.4,13.32,13.34,97000.0,10.9984,10.9984,10.9327,10.9492,97000.0
2009-04-20 11:30:00,13.34,13.37,13.33,13.33,116400.0,10.9492,10.9738,10.9409,10.9409,116400.0
2009-04-20 12:00:00,13.33,13.34,13.28,13.29,147200.0,10.9409,10.9492,10.8999,10.9081,147200.0
2009-04-20 12:30:00,13.3,13.31,13.27,13.29,105200.0,10.9163,10.9245,10.8917,10.9081,105200.0
2009-04-20 13:00:00,13.29,13.29,13.21,13.24,125400.0,10.9081,10.9081,10.8425,10.8671,125400.0
2009-04-20 13:30:00,13.24,13.28,13.22,13.24,109600.0,10.8671,10.8999,10.8507,10.8671,109600.0
2009-04-20 14:00:00,13.24,13.27,13.22,13.27,108000.0,10.8671,10.8917,10.8507,10.8917,108000.0
2009-04-20 14:30:00,13.27,13.3,13.24,13.27,223800.0,10.8917,10.9163,10.8671,10.8917,223800.0
2009-04-20 15:00:00,13.27,13.28,13.24,13.28,233400.0,10.8917,10.8999,10.8671,10.8999,233400.0
2009-04-20 15:30:00,13.27,13.3,13.21,13.24,558600.0,10.8917,10.9163,10.8425,10.8671,558600.0
2009-04-21 09:30:00,13.15,13.47,13.15,13.38,192800.0,10.7932,11.0559,10.7932,10.982,192800.0
2009-04-21 10:00:00,13.38,13.44,13.34,13.35,155800.0,10.982,11.0312,10.9492,10.9574,155800.0
2009-04-21 10:30:00,13.35,13.37,13.31,13.35,285400.0,10.9574,10.9738,10.9245,10.9574,285400.0
2009-04-21 11:00:00,13.35,13.45,13.35,13.43,207400.0,10.9574,11.0394,10.9574,11.023,207400.0
2009-04-21 11:30:00,13.44,13.48,13.4,13.47,194800.0,11.0312,11.0641,10.9984,11.0559,194800.0
2009-04-21 12:00:00,13.47,13.51,13.46,13.47,142800.0,11.0559,11.0887,11.0476,11.0559,142800.0
2009-04-21 12:30:00,13.47,13.51,13.45,13.46,148200.0,11.0559,11.0887,11.0394,11.0476,148200.0
2009-04-21 13:00:00,13.46,13.55,13.46,13.55,121400.0,11.0476,11.1215,11.0476,11.1215,121400.0
2009-04-21 13:30:00,13.55,13.59,13.53,13.55,175400.0,11.1215,11.1543,11.1051,11.1215,175400.0
2009-04-21 14:00:00,13.55,13.59,13.53,13.58,191400.0,11.1215,11.1543,11.1051,11.1461,191400.0
2009-04-21 14:30:00,13.59,13.65,13.59,13.61,218000.0,11.1543,11.2036,11.1543,11.1708,218000.0
2009-04-21 15:00:00,13.61,13.72,13.6,13.68,309200.0,11.1708,11.261,11.1626,11.2282,309200.0
2009-04-21 15:30:00,13.7,13.7,13.6,13.68,604400.0,11.2446,11.2446,11.1626,11.2282,604400.0
2009-04-22 09:30:00,13.43,13.54,13.27,13.51,374000.0,11.023,11.1133,10.8917,11.0887,374000.0
2009-04-22 10:00:00,13.51,13.66,13.49,13.61,439600.0,11.0887,11.2118,11.0723,11.1708,439600.0
2009-04-22 10:30:00,13.62,13.75,13.6,13.69,156200.0,11.179,11.2857,11.1626,11.2364,156200.0
2009-04-22 11:00:00,13.69,13.72,13.64,13.67,172600.0,11.2364,11.261,11.1954,11.22,172600.0
2009-04-22 11:30:00,13.68,13.74,13.67,13.73,1162600.0,11.2282,11.2775,11.22,11.2693,1162600.0
2009-04-22 12:00:00,13.74,13.81,13.69,13.76,296800.0,11.2775,11.3349,11.2364,11.2939,296800.0
2009-04-22 12:30:00,13.76,13.79,13.74,13.77,291200.0,11.2939,11.3185,11.2775,11.3021,291200.0
2009-04-22 13:00:00,13.76,13.9,13.74,13.84,196600.0,11.2939,11.4088,11.2775,11.3595,196600.0
2009-04-22 13:30:00,13.84,13.9,13.81,13.84,178400.0,11.3595,11.4088,11.3349,11.3595,178400.0
2009-04-22 14:00:00,13.84,14.0,13.82,13.99,302800.0,11.3595,11.4909,11.3431,11.4827,302800.0
2009-04-22 14:30:00,13.99,14.06,13.99,14.02,372600.0,11.4827,11.5401,11.4827,11.5073,372600.0
2009-04-22 15:00:00,14.02,14.1,13.97,14.09,473200.0,11.5073,11.5729,11.4662,11.5647,473200.0
2009-04-22 15:30:00,14.09,14.12,13.96,13.97,1274400.0,11.5647,11.5894,11.458,11.4662,1274400.0
2009-04-23 09:30:00,13.97,14.02,13.85,13.88,241800.0,11.4662,11.5073,11.3677,11.3924,241800.0
2009-04-23 10:00:00,13.88,13.91,13.85,13.88,401000.0,11.3924,11.417,11.3677,11.3924,401000.0
2009-04-23 10:30:00,13.88,13.92,13.85,13.85,510000.0,11.3924,11.4252,11.3677,11.3677,510000.0
2009-04-23 11:00:00,13.85,13.86,13.76,13.77,287800.0,11.3677,11.376,11.2939,11.3021,287800.0
2009-04-23 11:30:00,13.77,13.83,13.76,13.78,176400.0,11.3021,11.3513,11.2939,11.3103,176400.0
2009-04-23 12:00:00,13.78,13.84,13.77,13.81,258400.0,11.3103,11.3595,11.3021,11.3349,258400.0
2009-04-23 12:30:00,13.8,13.84,13.78,13.81,222600.0,11.3267,11.3595,11.3103,11.3349,222600.0
2009-04-23 13:00:00,13.81,13.92,13.81,13.88,224600.0,11.3349,11.4252,11.3349,11.3924,224600.0
2009-04-23 13:30:00,13.88,13.88,13.81,13.84,167200.0,11.3924,11.3924,11.3349,11.3595,167200.0
2009-04-23 14:00:00,13.84,13.85,13.79,13.84,310800.0,11.3595,11.3677,11.3185,11.3595,310800.0
2009-04-23 14:30:00,13.84,13.92,13.83,13.85,204000.0,11.3595,11.4252,11.3513,11.3677,204000.0
2009-04-23 15:00:00,13.84,13.87,13.8,13.86,500000.0,11.3595,11.3842,11.3267,11.376,500000.0
2009-04-23 15:30:00,13.86,14.02,13.82,13.99,686400.0,11.376,11.5073,11.3431,11.4827,686400.0
2009-04-24 09:30:00,14.07,14.22,14.03,14.18,237000.0,11.5483,11.6714,11.5155,11.6386,237000.0
2009-04-24 10:00:00,14.18,14.2,14.06,14.12,161200.0,11.6386,11.655,11.5401,11.5894,161200.0
2009-04-24 10:30:00,14.12,14.17,14.09,14.15,79800.0,11.5894,11.6304,11.5647,11.614,79800.0
2009-04-24 11:00:00,14.15,14.21,14.12,14.21,89000.0,11.614,11.6632,11.5894,11.6632,89000.0
2009-04-24 11:30:00,14.22,14.42,14.22,14.4,243000.0,11.6714,11.8356,11.6714,11.8192,243000.0
2009-04-24 12:00:00,14.4,14.45,14.38,14.42,252000.0,11.8192,11.8602,11.8028,11.8356,252000.0
2009-04-24 12:30:00,14.42,14.45,14.4,14.43,145000.0,11.8356,11.8602,11.8192,11.8438,145000.0
2009-04-24 13:00:00,14.43,14.43,14.4,14.42,180800.0,11.8438,11.8438,11.8192,11.8356,180800.0
2009-04-24 13:30:00,14.42,14.43,14.38,14.4,127000.0,11.8356,11.8438,11.8028,11.8192,127000.0
2009-04-24 14:00:00,14.4,14.43,14.29,14.39,334800.0,11.8192,11.8438,11.7289,11.811,334800.0
2009-04-24 14:30:00,14.39,14.53,14.39,14.53,218400.0,11.811,11.9259,11.811,11.9259,218400.0
2009-04-24 15:00:00,14.53,14.6,14.51,14.55,315000.0,11.9259,11.9833,11.9095,11.9423,315000.0
2009-04-24 15:30:00,14.56,14.67,14.55,14.63,1671400.0,11.9505,12.0408,11.9423,12.008,1671400.0
2009-04-27 09:30:00,14.31,14.44,14.07,14.4,803400.0,11.7453,11.852,11.5483,11.8192,803400.0
2009-04-27 10:00:00,14.38,14.42,14.26,14.34,231200.0,11.8028,11.8356,11.7043,11.7699,231200.0
2009-04-27 10:30:00,14.34,14.37,14.24,14.24,388400.0,11.7699,11.7946,11.6879,11.6879,388400.0
2009-04-27 11:00:00,14.24,14.29,14.22,14.24,393600.0,11.6879,11.7289,11.6714,11.6879,393600.0
2009-04-27 11:30:00,14.24,14.26,14.21,14.22,286600.0,11.6879,11.7043,11.6632,11.6714,286600.0
2009-04-27 12:00:00,14.22,14.28,14.21,14.24,214000.0,11.6714,11.7207,11.6632,11.6879,214000.0
2009-04-27 12:30:00,14.23,14.24,14.09,14.09,289600.0,11.6796,11.6879,11.5647,11.5647,289600.0
2009-04-27 13:00:00,14.1,14.13,14.04,14.08,471400.0,11.5729,11.5976,11.5237,11.5565,471400.0
2009-04-27 13:30:00,14.07,14.1,14.05,14.08,359600.0,11.5483,11.5729,11.5319,11.5565,359600.0
2009-04-27 14:00:00,14.07,14.11,14.05,14.08,378200.0,11.5483,11.5812,11.5319,11.5565,378200.0
2009-04-27 14:30:00,14.08,14.11,14.04,14.06,293800.0,11.5565,11.5812,11.5237,11.5401,293800.0
2009-04-27 15:00:00,14.06,14.14,14.05,14.1,451600.0,11.5401,11.6058,11.5319,11.5729,451600.0
2009-04-27 15:30:00,14.1,14.19,14.08,14.1,744400.0,11.5729,11.6468,11.5565,11.5729,744400.0
2009-04-28 09:30:00,13.96,14.18,13.84,14.13,222400.0,11.458,11.6386,11.3595,11.5976,222400.0
2009-04-28 10:00:00,14.13,14.21,14.11,14.12,219800.0,11.5976,11.6632,11.5812,11.5894,219800.0
2009-04-28 10:30:00,14.12,14.13,13.99,14.01,657400.0,11.5894,11.5976,11.4827,11.4991,657400.0
2009-04-28 11:00:00,14.01,14.07,13.95,14.04,665000.0,11.4991,11.5483,11.4498,11.5237,665000.0
2009-04-28 11:30:00,14.03,14.07,14.02,14.03,621600.0,11.5155,11.5483,11.5073,11.5155,621600.0
2009-04-28 12:00:00,14.03,14.15,14.02,14.12,362200.0,11.5155,11.614,11.5073,11.5894,362200.0
2009-04-28 12:30:00,14.12,14.27,14.12,14.27,225800.0,11.5894,11.7125,11.5894,11.7125,225800.0
2009-04-28 13:00:00,14.27,14.31,14.2,14.21,178400.0,11.7125,11.7453,11.655,11.6632,178400.0
2009-04-28 13:30:00,14.21,14.3,14.2,14.23,100200.0,11.6632,11.7371,11.655,11.6796,100200.0
2009-04-28 14:00:00,14.23,14.27,14.22,14.22,241800.0,11.6796,11.7125,11.6714,11.6714,241800.0
2009-04-28 14:30:00,14.22,14.26,14.19,14.22,267200.0,11.6714,11.7043,11.6468,11.6714,267200.0
2009-04-28 15:00:00,14.22,14.26,14.15,14.15,226800.0,11.6714,11.7043,11.614,11.614,226800.0
2009-04-28 15:30:00,14.17,14.25,14.14,14.2,610800.0,11.6304,11.6961,11.6058,11.655,610800.0
2009-04-29 09:30:00,14.43,14.47,14.09,14.37,489400.0,11.8438,11.8766,11.5647,11.7946,489400.0
2009-04-29 10:00:00,14.38,14.51,14.35,14.5,189800.0,11.8028,11.9095,11.7781,11.9013,189800.0
2009-04-29 10:30:00,14.49,14.54,14.46,14.53,185200.0,11.893,11.9341,11.8684,11.9259,185200.0
2009-04-29 11:00:00,14.54,14.55,14.49,14.51,133600.0,11.9341,11.9423,11.893,11.9095,133600.0
2009-04-29 11:30:00,14.51,14.51,14.44,14.44,255200.0,11.9095,11.9095,11.852,11.852,255200.0
2009-04-29 12:00:00,14.44,14.45,14.38,14.43,469200.0,11.852,11.8602,11.8028,11.8438,469200.0
2009-04-29 12:30:00,14.43,14.45,14.38,14.4,140200.0,11.8438,11.8602,11.8028,11.8192,140200.0
2009-04-29 13:00:00,14.4,14.48,14.39,14.44,145400.0,11.8192,11.8848,11.811,11.852,145400.0
2009-04-29 13:30:00,14.45,14.45,14.37,14.4,315000.0,11.8602,11.8602,11.7946,11.8192,315000.0
2009-04-29 14:00:00,14.4,14.46,14.38,14.42,234200.0,11.8192,11.8684,11.8028,11.8356,234200.0
2009-04-29 14:30:00,14.42,14.47,14.36,14.4,544000.0,11.8356,11.8766,11.7863,11.8192,544000.0
2009-04-29 15:00:00,14.4,14.49,14.36,14.37,455600.0,11.8192,11.893,11.7863,11.7946,455600.0
2009-04-29 15:30:00,14.37,14.4,14.22,14.33,1018400.0,11.7946,11.8192,11.6714,11.7617,1018400.0
2009-04-30 09:30:00,14.58,15.13,14.46,14.93,640800.0,11.9669,12.4183,11.8684,12.2542,640800.0
2009-04-30 10:00:00,14.92,15.27,14.91,15.21,503200.0,12.246,12.5333,12.2378,12.484,503200.0
2009-04-30 10:30:00,15.22,15.22,15.1,15.13,245200.0,12.4922,12.4922,12.3937,12.4183,245200.0
2009-04-30 11:00:00,15.15,15.15,15.01,15.05,449000.0,12.4348,12.4348,12.3198,12.3527,449000.0
2009-04-30 11:30:00,15.04,15.11,15.04,15.05,277600.0,12.3445,12.4019,12.3445,12.3527,277600.0
2009-04-30 12:00:00,15.05,15.1,15.02,15.08,245800.0,12.3527,12.3937,12.3281,12.3773,245800.0
2009-04-30 12:30:00,15.09,15.1,14.93,14.96,332400.0,12.3855,12.3937,12.2542,12.2788,332400.0
2009-04-30 13:00:00,14.96,14.99,14.83,14.86,130800.0,12.2788,12.3034,12.1721,12.1967,130800.0
2009-04-30 13:30:00,14.87,14.95,14.84,14.9,138400.0,12.2049,12.2706,12.1803,12.2296,138400.0
2009-04-30 14:00:00,14.9,15.05,14.88,15.0,258600.0,12.2296,12.3527,12.2131,12.3116,258600.0
2009-04-30 14:30:00,14.99,15.02,14.9,15.02,291400.0,12.3034,12.3281,12.2296,12.3281,291400.0
2009-04-30 15:00:00,15.02,15.02,14.88,14.94,355800.0,12.3281,12.3281,12.2131,12.2624,355800.0
2009-04-30 15:30:00,14.94,15.04,14.92,14.95,756000.0,12.2624,12.3445,12.246,12.2706,756000.0
2009-05-01 09:30:00,14.78,15.18,14.78,15.14,370600.0,12.1311,12.4594,12.1311,12.4266,370600.0
2009-05-01 10:00:00,15.15,15.4,15.1,15.11,714400.0,12.4348,12.64,12.3937,12.4019,714400.0
2009-05-01 10:30:00,15.11,15.19,15.11,15.14,346200.0,12.4019,12.4676,12.4019,12.4266,346200.0
2009-05-01 11:00:00,15.14,15.36,15.13,15.34,300200.0,12.4266,12.6071,12.4183,12.5907,300200.0
2009-05-01 11:30:00,15.33,15.74,15.33,15.45,797600.0,12.5825,12.919,12.5825,12.681,797600.0
2009-05-01 12:00:00,15.45,15.49,15.36,15.37,279400.0,12.681,12.7138,12.6071,12.6153,279400.0
2009-05-01 12:30:00,15.37,15.54,15.34,15.53,307600.0,12.6153,12.7549,12.5907,12.7467,307600.0
2009-05-01 13:00:00,15.53,15.81,15.49,15.81,444000.0,12.7467,12.9765,12.7138,12.9765,444000.0
2009-05-01 13:30:00,15.81,15.85,15.62,15.63,449400.0,12.9765,13.0093,12.8205,12.8287,449400.0
2009-05-01 14:00:00,15.63,15.63,15.53,15.55,355400.0,12.8287,12.8287,12.7467,12.7631,355400.0
2009-05-01 14:30:00,15.55,15.63,15.52,15.61,350200.0,12.7631,12.8287,12.7384,12.8123,350200.0
2009-05-01 15:00:00,15.61,15.7,15.49,15.5,726200.0,12.8123,12.8862,12.7138,12.722,726200.0
2009-05-01 15:30:00,15.49,15.58,15.44,15.55,1417200.0,12.7138,12.7877,12.6728,12.7631,1417200.0
2009-05-04 09:30:00,16.45,17.09,16.29,16.81,5139200.0,13.5018,14.0271,13.3704,13.7972,5139200.0
2009-05-04 10:00:00,16.83,16.93,16.63,16.91,1225600.0,13.8137,13.8957,13.6495,13.8793,1225600.0
2009-05-04 10:30:00,16.91,17.39,16.88,17.32,1856800.0,13.8793,14.2733,13.8547,14.2158,1856800.0
2009-05-04 11:00:00,17.33,17.71,17.32,17.66,2130600.0,14.2241,14.5359,14.2158,14.4949,2130600.0
2009-05-04 11:30:00,17.66,17.8,17.56,17.79,1408800.0,14.4949,14.6098,14.4128,14.6016,1408800.0
2009-05-04 12:00:00,17.79,17.94,17.27,17.49,1548800.0,14.6016,14.7247,14.1748,14.3554,1548800.0
2009-05-04 12:30:00,17.49,17.73,17.49,17.7,826200.0,14.3554,14.5524,14.3554,14.5277,826200.0
2009-05-04 13:00:00,17.7,17.87,17.68,17.81,619200.0,14.5277,14.6673,14.5113,14.618,619200.0
2009-05-04 13:30:00,17.82,17.99,17.81,17.93,1065000.0,14.6262,14.7658,14.618,14.7165,1065000.0
2009-05-04 14:00:00,17.93,18.41,17.86,18.41,1288600.0,14.7165,15.1105,14.6591,15.1105,1288600.0
2009-05-04 14:30:00,18.4,18.46,18.14,18.16,1788600.0,15.1023,15.1515,14.8889,14.9053,1788600.0
2009-05-04 15:00:00,18.17,18.36,18.07,18.35,1258800.0,14.9135,15.0694,14.8314,15.0612,1258800.0
2009-05-04 15:30:00,18.35,18.5,18.32,18.43,2102400.0,15.0612,15.1844,15.0366,15.1269,2102400.0
2009-05-05 09:30:00,18.22,18.25,17.55,17.8,2799400.0,14.9545,14.9792,14.4046,14.6098,2799400.0
2009-05-05 10:00:00,17.8,17.89,17.61,17.74,1026800.0,14.6098,14.6837,14.4539,14.5606,1026800.0
2009-05-05 10:30:00,17.74,17.74,17.56,17.71,942800.0,14.5606,14.5606,14.4128,14.5359,942800.0
2009-05-05 11:00:00,17.71,17.85,17.7,17.78,570400.0,14.5359,14.6509,14.5277,14.5934,570400.0
2009-05-05 11:30:00,17.77,17.85,17.61,17.63,446000.0,14.5852,14.6509,14.4539,14.4703,446000.0
2009-05-05 12:00:00,17.64,17.69,17.56,17.58,441200.0,14.4785,14.5195,14.4128,14.4292,441200.0
2009-05-05 12:30:00,17.57,17.59,17.34,17.38,514800.0,14.421,14.4375,14.2323,14.2651,514800.0
2009-05-05 13:00:00,17.37,17.43,17.31,17.35,469000.0,14.2569,14.3061,14.2076,14.2405,469000.0
2009-05-05 13:30:00,17.35,17.38,17.27,17.29,595400.0,14.2405,14.2651,14.1748,14.1912,595400.0
2009-05-05 14:00:00,17.3,17.4,17.26,17.29,542800.0,14.1994,14.2815,14.1666,14.1912,542800.0
2009-05-05 14:30:00,17.29,17.43,17.28,17.32,1087000.0,14.1912,14.3061,14.183,14.2158,1087000.0
2009-05-05 15:00:00,17.33,17.38,17.24,17.35,1044800.0,14.2241,14.2651,14.1502,14.2405,1044800.0
2009-05-05 15:30:00,17.36,17.36,17.18,17.27,1681800.0,14.2487,14.2487,14.1009,14.1748,1681800.0
2009-05-06 09:30:00,17.41,17.5,17.06,17.22,1435600.0,14.2897,14.3636,14.0024,14.1338,1435600.0
2009-05-06 10:00:00,17.22,17.25,17.16,17.19,616000.0,14.1338,14.1584,14.0845,14.1091,616000.0
2009-05-06 10:30:00,17.2,17.22,16.95,17.08,635200.0,14.1173,14.1338,13.9122,14.0189,635200.0
2009-05-06 11:00:00,17.08,17.1,17.0,17.08,350200.0,14.0189,14.0353,13.9532,14.0189,350200.0
2009-05-06 11:30:00,17.08,17.08,16.8,16.85,592800.0,14.0189,14.0189,13.789,13.8301,592800.0
2009-05-06 12:00:00,16.86,16.86,16.68,16.75,528000.0,13.8383,13.8383,13.6905,13.748,528000.0
2009-05-06 12:30:00,16.74,16.75,16.55,16.63,588800.0,13.7398,13.748,13.5838,13.6495,588800.0
2009-05-06 13:00:00,16.63,16.68,16.54,16.54,493600.0,13.6495,13.6905,13.5756,13.5756,493600.0
2009-05-06 13:30:00,16.55,16.58,16.5,16.51,490200.0,13.5838,13.6085,13.5428,13.551,490200.0
2009-05-06 14:00:00,16.5,16.61,16.5,16.54,590000.0,13.5428,13.6331,13.5428,13.5756,590000.0
2009-05-06 14:30:00,16.54,16.61,16.5,16.52,505600.0,13.5756,13.6331,13.5428,13.5592,505600.0
2009-05-06 15:00:00,16.52,16.63,16.5,16.59,757000.0,13.5592,13.6495,13.5428,13.6167,757000.0
2009-05-06 15:30:00,16.59,16.8,16.58,16.77,1239400.0,13.6167,13.789,13.6085,13.7644,1239400.0
2009-05-07 09:30:00,17.05,17.25,16.9,16.93,434400.0,13.9942,14.1584,13.8711,13.8957,434400.0
2009-05-07 10:00:00,16.93,16.96,16.78,16.85,276400.0,13.8957,13.9204,13.7726,13.8301,276400.0
2009-05-07 10:30:00,16.85,16.85,16.71,16.75,254200.0,13.8301,13.8301,13.7152,13.748,254200.0
2009-05-07 11:00:00,16.75,16.86,16.74,16.79,332400.0,13.748,13.8383,13.7398,13.7808,332400.0
2009-05-07 11:30:00,16.79,16.96,16.72,16.93,191600.0,13.7808,13.9204,13.7234,13.8957,191600.0
2009-05-07 12:00:00,16.93,16.98,16.88,16.96,125800.0,13.8957,13.9368,13.8547,13.9204,125800.0
2009-05-07 12:30:00,16.95,17.03,16.92,17.0,161200.0,13.9122,13.9778,13.8875,13.9532,161200.0
2009-05-07 13:00:00,17.0,17.0,16.82,16.84,171800.0,13.9532,13.9532,13.8055,13.8219,171800.0
2009-05-07 13:30:00,16.84,16.89,16.78,16.81,143200.0,13.8219,13.8629,13.7726,13.7972,143200.0
2009-05-07 14:00:00,16.81,16.85,16.78,16.81,162800.0,13.7972,13.8301,13.7726,13.7972,162800.0
2009-05-07 14:30:00,16.82,16.9,16.74,16.84,308400.0,13.8055,13.8711,13.7398,13.8219,308400.0
2009-05-07 15:00:00,16.84,16.88,16.8,16.84,288800.0,13.8219,13.8547,13.789,13.8219,288800.0
2009-05-07 15:30:00,16.84,16.88,16.73,16.83,619800.0,13.8219,13.8547,13.7316,13.8137,619800.0
2009-05-08 09:30:00,17.05,17.27,16.99,17.04,395200.0,13.9942,14.1748,13.945,13.986,395200.0
2009-05-08 10:00:00,17.04,17.14,16.94,17.12,349800.0,13.986,14.0681,13.9039,14.0517,349800.0
2009-05-08 10:30:00,17.12,17.16,16.9,16.95,322200.0,14.0517,14.0845,13.8711,13.9122,322200.0
2009-05-08 11:00:00,16.95,17.05,16.95,16.98,148400.0,13.9122,13.9942,13.9122,13.9368,148400.0
2009-05-08 11:30:00,16.98,17.03,16.95,17.01,150000.0,13.9368,13.9778,13.9122,13.9614,150000.0
2009-05-08 12:00:00,17.0,17.02,16.96,16.97,246600.0,13.9532,13.9696,13.9204,13.9286,246600.0
2009-05-08 12:30:00,16.98,17.02,16.97,17.0,173600.0,13.9368,13.9696,13.9286,13.9532,173600.0
2009-05-08 13:00:00,17.0,17.01,16.94,16.95,215400.0,13.9532,13.9614,13.9039,13.9122,215400.0
2009-05-08 13:30:00,16.95,17.0,16.91,16.99,125200.0,13.9122,13.9532,13.8793,13.945,125200.0
2009-05-08 14:00:00,16.98,17.01,16.98,16.99,290600.0,13.9368,13.9614,13.9368,13.945,290600.0
2009-05-08 14:30:00,16.99,17.05,16.99,17.05,591400.0,13.945,13.9942,13.945,13.9942,591400.0
2009-05-08 15:00:00,17.05,17.06,16.94,16.99,306600.0,13.9942,14.0024,13.9039,13.945,306600.0
2009-05-08 15:30:00,16.98,17.02,16.91,17.02,475000.0,13.9368,13.9696,13.8793,13.9696,475000.0
2009-05-11 09:30:00,16.9,16.9,16.58,16.82,400000.0,13.8711,13.8711,13.6085,13.8055,400000.0
2009-05-11 10:00:00,16.84,16.85,16.74,16.81,291400.0,13.8219,13.8301,13.7398,13.7972,291400.0
2009-05-11 10:30:00,16.81,16.93,16.76,16.79,360400.0,13.7972,13.8957,13.7562,13.7808,360400.0
2009-05-11 11:00:00,16.79,16.92,16.79,16.83,182800.0,13.7808,13.8875,13.7808,13.8137,182800.0
2009-05-11 11:30:00,16.85,16.86,16.8,16.82,402800.0,13.8301,13.8383,13.789,13.8055,402800.0
2009-05-11 12:00:00,16.82,16.92,16.8,16.89,200600.0,13.8055,13.8875,13.789,13.8629,200600.0
2009-05-11 12:30:00,16.88,16.97,16.88,16.91,177200.0,13.8547,13.9286,13.8547,13.8793,177200.0
2009-05-11 13:00:00,16.91,17.02,16.86,16.99,132400.0,13.8793,13.9696,13.8383,13.945,132400.0
2009-05-11 13:30:00,16.99,17.09,16.95,16.97,165400.0,13.945,14.0271,13.9122,13.9286,165400.0
2009-05-11 14:00:00,16.97,17.01,16.91,17.0,119800.0,13.9286,13.9614,13.8793,13.9532,119800.0
2009-05-11 14:30:00,17.0,17.04,16.95,16.97,183400.0,13.9532,13.986,13.9122,13.9286,183400.0
2009-05-11 15:00:00,16.96,17.0,16.89,16.93,311800.0,13.9204,13.9532,13.8629,13.8957,311800.0
2009-05-11 15:30:00,16.93,16.99,16.86,16.9,570000.0,13.8957,13.945,13.8383,13.8711,570000.0
2009-05-12 09:30:00,16.95,16.97,16.79,16.84,292600.0,13.9122,13.9286,13.7808,13.8219,292600.0
2009-05-12 10:00:00,16.84,16.84,16.64,16.69,304200.0,13.8219,13.8219,13.6577,13.6988,304200.0
2009-05-12 10:30:00,16.69,16.73,16.6,16.7,163800.0,13.6988,13.7316,13.6249,13.707,163800.0
2009-05-12 11:00:00,16.7,16.73,16.51,16.52,262600.0,13.707,13.7316,13.551,13.5592,262600.0
2009-05-12 11:30:00,16.52,16.65,16.52,16.65,215000.0,13.5592,13.6659,13.5592,13.6659,215000.0
2009-05-12 12:00:00,16.65,16.68,16.57,16.58,203600.0,13.6659,13.6905,13.6003,13.6085,203600.0
2009-05-12 12:30:00,16.58,16.58,16.45,16.45,343800.0,13.6085,13.6085,13.5018,13.5018,343800.0
2009-05-12 13:00:00,16.45,16.5,16.43,16.45,301200.0,13.5018,13.5428,13.4854,13.5018,301200.0
2009-05-12 13:30:00,16.45,16.5,16.43,16.44,209000.0,13.5018,13.5428,13.4854,13.4936,209000.0
2009-05-12 14:00:00,16.43,16.49,16.4,16.41,256000.0,13.4854,13.5346,13.4607,13.4689,256000.0
2009-05-12 14:30:00,16.41,16.63,16.41,16.58,316800.0,13.4689,13.6495,13.4689,13.6085,316800.0
2009-05-12 15:00:00,16.58,16.72,16.57,16.68,294400.0,13.6085,13.7234,13.6003,13.6905,294400.0
2009-05-12 15:30:00,16.67,16.67,16.57,16.58,590200.0,13.6823,13.6823,13.6003,13.6085,590200.0
2009-05-13 09:30:00,16.22,16.36,16.0,16.15,634400.0,13.313,13.4279,13.1324,13.2555,634400.0
2009-05-13 10:00:00,16.16,16.32,16.13,16.25,315800.0,13.2637,13.3951,13.2391,13.3376,315800.0
2009-05-13 10:30:00,16.25,16.28,16.14,16.2,255000.0,13.3376,13.3622,13.2473,13.2966,255000.0
2009-05-13 11:00:00,16.21,16.21,16.09,16.18,342600.0,13.3048,13.3048,13.2063,13.2802,342600.0
2009-05-13 11:30:00,16.18,16.18,16.1,16.11,202000.0,13.2802,13.2802,13.2145,13.2227,202000.0
2009-05-13 12:00:00,16.11,16.14,16.06,16.12,194800.0,13.2227,13.2473,13.1817,13.2309,194800.0
2009-05-13 12:30:00,16.12,16.22,16.12,16.18,265200.0,13.2309,13.313,13.2309,13.2802,265200.0
2009-05-13 13:00:00,16.18,16.21,16.06,16.07,334400.0,13.2802,13.3048,13.1817,13.1899,334400.0
2009-05-13 13:30:00,16.06,16.14,16.03,16.09,420600.0,13.1817,13.2473,13.157,13.2063,420600.0
2009-05-13 14:00:00,16.09,16.12,16.02,16.09,204400.0,13.2063,13.2309,13.1488,13.2063,204400.0
2009-05-13 14:30:00,16.09,16.18,16.04,16.17,272000.0,13.2063,13.2802,13.1652,13.272,272000.0
2009-05-13 15:00:00,16.17,16.18,16.03,16.07,332800.0,13.272,13.2802,13.157,13.1899,332800.0
2009-05-13 15:30:00,16.07,16.14,15.99,16.0,841000.0,13.1899,13.2473,13.1242,13.1324,841000.0
2009-05-14 09:30:00,16.08,16.36,16.04,16.15,389400.0,13.1981,13.4279,13.1652,13.2555,389400.0
2009-05-14 10:00:00,16.15,16.21,16.06,16.15,341400.0,13.2555,13.3048,13.1817,13.2555,341400.0
2009-05-14 10:30:00,16.16,16.22,16.07,16.15,443200.0,13.2637,13.313,13.1899,13.2555,443200.0
2009-05-14 11:00:00,16.14,16.18,16.11,16.11,306600.0,13.2473,13.2802,13.2227,13.2227,306600.0
2009-05-14 11:30:00,16.11,16.15,16.06,16.06,218000.0,13.2227,13.2555,13.1817,13.1817,218000.0
2009-05-14 12:00:00,16.07,16.1,16.02,16.08,213400.0,13.1899,13.2145,13.1488,13.1981,213400.0
2009-05-14 12:30:00,16.08,16.1,16.06,16.09,250600.0,13.1981,13.2145,13.1817,13.2063,250600.0
2009-05-14 13:00:00,16.08,16.14,16.08,16.13,167600.0,13.1981,13.2473,13.1981,13.2391,167600.0
2009-05-14 13:30:00,16.13,16.16,16.1,16.11,145800.0,13.2391,13.2637,13.2145,13.2227,145800.0
2009-05-14 14:00:00,16.11,16.16,16.11,16.14,170600.0,13.2227,13.2637,13.2227,13.2473,170600.0
2009-05-14 14:30:00,16.14,16.17,16.11,16.16,266600.0,13.2473,13.272,13.2227,13.2637,266600.0
2009-05-14 15:00:00,16.16,16.18,16.09,16.12,358400.0,13.2637,13.2802,13.2063,13.2309,358400.0
2009-05-14 15:30:00,16.11,16.17,16.06,16.1,598800.0,13.2227,13.272,13.1817,13.2145,598800.0
2009-05-15 09:30:00,16.05,16.42,16.03,16.3,427800.0,13.1735,13.4771,13.157,13.3787,427800.0
2009-05-15 10:00:00,16.3,16.31,16.09,16.15,262400.0,13.3787,13.3869,13.2063,13.2555,262400.0
2009-05-15 10:30:00,16.15,16.28,16.15,16.23,959600.0,13.2555,13.3622,13.2555,13.3212,959600.0
2009-05-15 11:00:00,16.23,16.25,16.16,16.18,180600.0,13.3212,13.3376,13.2637,13.2802,180600.0
2009-05-15 11:30:00,16.19,16.21,16.08,16.08,185600.0,13.2884,13.3048,13.1981,13.1981,185600.0
2009-05-15 12:00:00,16.08,16.14,16.02,16.12,174200.0,13.1981,13.2473,13.1488,13.2309,174200.0
2009-05-15 12:30:00,16.11,16.16,16.09,16.12,237400.0,13.2227,13.2637,13.2063,13.2309,237400.0
2009-05-15 13:00:00,16.13,16.15,16.08,16.09,104000.0,13.2391,13.2555,13.1981,13.2063,104000.0
2009-05-15 13:30:00,16.09,16.11,16.04,16.1,82400.0,13.2063,13.2227,13.1652,13.2145,82400.0
2009-05-15 14:00:00,16.1,16.11,16.06,16.09,163200.0,13.2145,13.2227,13.1817,13.2063,163200.0
2009-05-15 14:30:00,16.09,16.1,16.01,16.06,146200.0,13.2063,13.2145,13.1406,13.1817,146200.0
2009-05-15 15:00:00,16.05,16.13,16.02,16.11,241800.0,13.1735,13.2391,13.1488,13.2227,241800.0
2009-05-15 15:30:00,16.11,16.13,16.0,16.05,896800.0,13.2227,13.2391,13.1324,13.1735,896800.0
2009-05-18 09:30:00,16.13,16.43,16.08,16.25,338400.0,13.2391,13.4854,13.1981,13.3376,338400.0
2009-05-18 10:00:00,16.25,16.32,16.2,16.3,456000.0,13.3376,13.3951,13.2966,13.3787,456000.0
2009-05-18 10:30:00,16.31,16.37,16.25,16.34,355000.0,13.3869,13.4361,13.3376,13.4115,355000.0
2009-05-18 11:00:00,16.33,16.37,16.3,16.33,238000.0,13.4033,13.4361,13.3787,13.4033,238000.0
2009-05-18 11:30:00,16.33,16.39,16.32,16.32,240800.0,13.4033,13.4525,13.3951,13.3951,240800.0
2009-05-18 12:00:00,16.32,16.38,16.31,16.36,203400.0,13.3951,13.4443,13.3869,13.4279,203400.0
2009-05-18 12:30:00,16.36,16.46,16.32,16.42,144600.0,13.4279,13.51,13.3951,13.4771,144600.0
2009-05-18 13:00:00,16.41,16.41,16.34,16.39,357800.0,13.4689,13.4689,13.4115,13.4525,357800.0
2009-05-18 13:30:00,16.39,16.49,16.38,16.47,192200.0,13.4525,13.5346,13.4443,13.5182,192200.0
2009-05-18 14:00:00,16.48,16.52,16.46,16.48,173800.0,13.5264,13.5592,13.51,13.5264,173800.0
2009-05-18 14:30:00,16.48,16.59,16.46,16.58,201800.0,13.5264,13.6167,13.51,13.6085,201800.0
2009-05-18 15:00:00,16.58,16.6,16.53,16.55,211600.0,13.6085,13.6249,13.5674,13.5838,211600.0
2009-05-18 15:30:00,16.56,16.73,16.53,16.72,941600.0,13.5921,13.7316,13.5674,13.7234,941600.0
2009-05-19 09:30:00,16.61,16.75,16.45,16.53,309200.0,13.6331,13.748,13.5018,13.5674,309200.0
2009-05-19 10:00:00,16.53,16.67,16.5,16.67,354400.0,13.5674,13.6823,13.5428,13.6823,354400.0
2009-05-19 10:30:00,16.67,16.72,16.66,16.67,117400.0,13.6823,13.7234,13.6741,13.6823,117400.0
2009-05-19 11:00:00,16.68,16.71,16.54,16.6,164000.0,13.6905,13.7152,13.5756,13.6249,164000.0
2009-05-19 11:30:00,16.61,16.69,16.56,16.68,164800.0,13.6331,13.6988,13.5921,13.6905,164800.0
2009-05-19 12:00:00,16.68,16.76,16.64,16.73,255400.0,13.6905,13.7562,13.6577,13.7316,255400.0
2009-05-19 12:30:00,16.74,16.75,16.61,16.61,110000.0,13.7398,13.748,13.6331,13.6331,110000.0
2009-05-19 13:00:00,16.62,16.71,16.61,16.67,210800.0,13.6413,13.7152,13.6331,13.6823,210800.0
2009-05-19 13:30:00,16.68,16.68,16.62,16.64,78000.0,13.6905,13.6905,13.6413,13.6577,78000.0
2009-05-19 14:00:00,16.63,16.66,16.6,16.66,105200.0,13.6495,13.6741,13.6249,13.6741,105200.0
2009-05-19 14:30:00,16.66,16.68,16.63,16.63,101200.0,13.6741,13.6905,13.6495,13.6495,101200.0
2009-05-19 15:00:00,16.64,16.68,16.62,16.64,120800.0,13.6577,13.6905,13.6413,13.6577,120800.0
2009-05-19 15:30:00,16.64,16.64,16.52,16.53,449200.0,13.6577,13.6577,13.5592,13.5674,449200.0
2009-05-20 09:30:00,16.72,16.79,16.53,16.78,358200.0,13.7234,13.7808,13.5674,13.7726,358200.0
2009-05-20 10:00:00,16.78,17.14,16.78,17.0,424800.0,13.7726,14.0681,13.7726,13.9532,424800.0
2009-05-20 10:30:00,17.0,17.13,16.95,17.08,301800.0,13.9532,14.0599,13.9122,14.0189,301800.0
2009-05-20 11:00:00,17.08,17.1,16.99,17.02,139000.0,14.0189,14.0353,13.945,13.9696,139000.0
2009-05-20 11:30:00,17.03,17.05,16.89,16.89,148800.0,13.9778,13.9942,13.8629,13.8629,148800.0
2009-05-20 12:00:00,16.89,16.9,16.77,16.79,210200.0,13.8629,13.8711,13.7644,13.7808,210200.0
2009-05-20 12:30:00,16.79,16.8,16.7,16.72,247000.0,13.7808,13.789,13.707,13.7234,247000.0
2009-05-20 13:00:00,16.72,16.74,16.65,16.72,256200.0,13.7234,13.7398,13.6659,13.7234,256200.0
2009-05-20 13:30:00,16.72,16.81,16.7,16.74,180000.0,13.7234,13.7972,13.707,13.7398,180000.0
2009-05-20 14:00:00,16.74,16.82,16.67,16.78,139000.0,13.7398,13.8055,13.6823,13.7726,139000.0
2009-05-20 14:30:00,16.78,16.79,16.71,16.74,368400.0,13.7726,13.7808,13.7152,13.7398,368400.0
2009-05-20 15:00:00,16.73,16.74,16.6,16.63,258400.0,13.7316,13.7398,13.6249,13.6495,258400.0
2009-05-20 15:30:00,16.63,16.63,16.54,16.56,666600.0,13.6495,13.6495,13.5756,13.5921,666600.0
2009-05-21 09:30:00,16.42,16.45,16.21,16.27,304200.0,13.4771,13.5018,13.3048,13.354,304200.0
2009-05-21 10:00:00,16.29,16.4,16.15,16.15,346200.0,13.3704,13.4607,13.2555,13.2555,346200.0
2009-05-21 10:30:00,16.14,16.2,16.07,16.08,278800.0,13.2473,13.2966,13.1899,13.1981,278800.0
2009-05-21 11:00:00,16.09,16.1,16.01,16.05,247800.0,13.2063,13.2145,13.1406,13.1735,247800.0
2009-05-21 11:30:00,16.05,16.1,16.03,16.08,157200.0,13.1735,13.2145,13.157,13.1981,157200.0
2009-05-21 12:00:00,16.08,16.11,16.03,16.04,179200.0,13.1981,13.2227,13.157,13.1652,179200.0
2009-05-21 12:30:00,16.04,16.07,15.99,16.06,344000.0,13.1652,13.1899,13.1242,13.1817,344000.0
2009-05-21 13:00:00,16.06,16.09,15.96,15.97,289200.0,13.1817,13.2063,13.0996,13.1078,289200.0
2009-05-21 13:30:00,15.97,16.0,15.96,15.99,209600.0,13.1078,13.1324,13.0996,13.1242,209600.0
2009-05-21 14:00:00,15.99,16.0,15.85,15.87,258600.0,13.1242,13.1324,13.0093,13.0257,258600.0
2009-05-21 14:30:00,15.87,15.93,15.86,15.9,219400.0,13.0257,13.075,13.0175,13.0503,219400.0
2009-05-21 15:00:00,15.9,15.95,15.88,15.9,222600.0,13.0503,13.0914,13.0339,13.0503,222600.0
2009-05-21 15:30:00,15.9,16.0,15.9,15.98,595000.0,13.0503,13.1324,13.0503,13.116,595000.0
2009-05-22 09:30:00,16.04,16.21,15.97,16.12,326400.0,13.1652,13.3048,13.1078,13.2309,326400.0
2009-05-22 10:00:00,16.12,16.32,16.1,16.28,405400.0,13.2309,13.3951,13.2145,13.3622,405400.0
2009-05-22 10:30:00,16.27,16.27,16.13,16.23,405600.0,13.354,13.354,13.2391,13.3212,405600.0
2009-05-22 11:00:00,16.23,16.33,16.18,16.33,293400.0,13.3212,13.4033,13.2802,13.4033,293400.0
2009-05-22 11:30:00,16.33,16.4,16.3,16.33,229800.0,13.4033,13.4607,13.3787,13.4033,229800.0
2009-05-22 12:00:00,16.33,16.39,16.3,16.3,107200.0,13.4033,13.4525,13.3787,13.3787,107200.0
2009-05-22 12:30:00,16.3,16.42,16.3,16.42,141400.0,13.3787,13.4771,13.3787,13.4771,141400.0
2009-05-22 13:00:00,16.42,16.44,16.38,16.39,101800.0,13.4771,13.4936,13.4443,13.4525,101800.0
2009-05-22 13:30:00,16.39,16.39,16.32,16.35,100800.0,13.4525,13.4525,13.3951,13.4197,100800.0
2009-05-22 14:00:00,16.36,16.4,16.33,16.4,146400.0,13.4279,13.4607,13.4033,13.4607,146400.0
2009-05-22 14:30:00,16.4,16.4,16.36,16.38,131000.0,13.4607,13.4607,13.4279,13.4443,131000.0
2009-05-22 15:00:00,16.37,16.41,16.28,16.31,190000.0,13.4361,13.4689,13.3622,13.3869,190000.0
2009-05-22 15:30:00,16.3,16.34,16.18,16.21,468800.0,13.3787,13.4115,13.2802,13.3048,468800.0
2009-05-26 09:30:00,16.11,16.42,16.06,16.4,443400.0,13.2227,13.4771,13.1817,13.4607,443400.0
2009-05-26 10:00:00,16.42,16.63,16.38,16.39,474000.0,13.4771,13.6495,13.4443,13.4525,474000.0
2009-05-26 10:30:00,16.38,16.55,16.37,16.43,386000.0,13.4443,13.5838,13.4361,13.4854,386000.0
2009-05-26 11:00:00,16.42,16.53,16.38,16.47,193400.0,13.4771,13.5674,13.4443,13.5182,193400.0
2009-05-26 11:30:00,16.47,16.54,16.47,16.51,138200.0,13.5182,13.5756,13.5182,13.551,138200.0
2009-05-26 12:00:00,16.51,16.54,16.47,16.53,97200.0,13.551,13.5756,13.5182,13.5674,97200.0
2009-05-26 12:30:00,16.53,16.61,16.52,16.61,94800.0,13.5674,13.6331,13.5592,13.6331,94800.0
2009-05-26 13:00:00,16.6,16.61,16.54,16.59,210400.0,13.6249,13.6331,13.5756,13.6167,210400.0
2009-05-26 13:30:00,16.59,16.63,16.59,16.61,101600.0,13.6167,13.6495,13.6167,13.6331,101600.0
2009-05-26 14:00:00,16.61,16.67,16.61,16.66,82000.0,13.6331,13.6823,13.6331,13.6741,82000.0
2009-05-26 14:30:00,16.65,16.71,16.64,16.64,156600.0,13.6659,13.7152,13.6577,13.6577,156600.0
2009-05-26 15:00:00,16.65,16.67,16.56,16.59,231000.0,13.6659,13.6823,13.5921,13.6167,231000.0
2009-05-26 15:30:00,16.58,16.65,16.53,16.65,444600.0,13.6085,13.6659,13.5674,13.6659,444600.0
2009-05-27 09:30:00,16.6,16.6,16.4,16.52,351800.0,13.6249,13.6249,13.4607,13.5592,351800.0
2009-05-27 10:00:00,16.52,16.71,16.46,16.7,278800.0,13.5592,13.7152,13.51,13.707,278800.0
2009-05-27 10:30:00,16.7,16.74,16.65,16.74,72200.0,13.707,13.7398,13.6659,13.7398,72200.0
2009-05-27 11:00:00,16.74,16.74,16.67,16.72,82000.0,13.7398,13.7398,13.6823,13.7234,82000.0
2009-05-27 11:30:00,16.71,16.77,16.65,16.66,85800.0,13.7152,13.7644,13.6659,13.6741,85800.0
2009-05-27 12:00:00,16.67,16.68,16.61,16.61,59600.0,13.6823,13.6905,13.6331,13.6331,59600.0
2009-05-27 12:30:00,16.62,16.62,16.54,16.54,48200.0,13.6413,13.6413,13.5756,13.5756,48200.0
2009-05-27 13:00:00,16.54,16.6,16.52,16.52,43400.0,13.5756,13.6249,13.5592,13.5592,43400.0
2009-05-27 13:30:00,16.53,16.53,16.33,16.36,84600.0,13.5674,13.5674,13.4033,13.4279,84600.0
2009-05-27 14:00:00,16.36,16.39,16.29,16.35,75600.0,13.4279,13.4525,13.3704,13.4197,75600.0
2009-05-27 14:30:00,16.35,16.43,16.32,16.4,113800.0,13.4197,13.4854,13.3951,13.4607,113800.0
2009-05-27 15:00:00,16.4,16.44,16.26,16.28,140400.0,13.4607,13.4936,13.3458,13.3622,140400.0
2009-05-27 15:30:00,16.28,16.36,16.25,16.31,348400.0,13.3622,13.4279,13.3376,13.3869,348400.0
2009-05-28 09:30:00,16.47,16.63,16.16,16.17,246800.0,13.5182,13.6495,13.2637,13.272,246800.0
2009-05-28 10:00:00,16.16,16.17,15.9,15.99,187600.0,13.2637,13.272,13.0503,13.1242,187600.0
2009-05-28 10:30:00,15.99,16.04,15.92,15.99,133200.0,13.1242,13.1652,13.0668,13.1242,133200.0
2009-05-28 11:00:00,15.99,16.09,15.97,16.04,53600.0,13.1242,13.2063,13.1078,13.1652,53600.0
2009-05-28 11:30:00,16.03,16.07,15.97,15.98,96400.0,13.157,13.1899,13.1078,13.116,96400.0
2009-05-28 12:00:00,15.99,16.02,15.88,15.88,99800.0,13.1242,13.1488,13.0339,13.0339,99800.0
2009-05-28 12:30:00,15.88,15.95,15.88,15.88,89200.0,13.0339,13.0914,13.0339,13.0339,89200.0
2009-05-28 13:00:00,15.88,16.14,15.88,16.11,96400.0,13.0339,13.2473,13.0339,13.2227,96400.0
2009-05-28 13:30:00,16.11,16.15,16.08,16.13,159400.0,13.2227,13.2555,13.1981,13.2391,159400.0
2009-05-28 14:00:00,16.13,16.23,16.11,16.21,187600.0,13.2391,13.3212,13.2227,13.3048,187600.0
2009-05-28 14:30:00,16.21,16.27,16.19,16.25,97800.0,13.3048,13.354,13.2884,13.3376,97800.0
2009-05-28 15:00:00,16.27,16.27,16.12,16.17,188400.0,13.354,13.354,13.2309,13.272,188400.0
2009-05-28 15:30:00,16.17,16.23,16.14,16.19,355600.0,13.272,13.3212,13.2473,13.2884,355600.0
2009-05-29 09:30:00,16.24,16.5,16.1,16.29,421200.0,13.3294,13.5428,13.2145,13.3704,421200.0
2009-05-29 10:00:00,16.29,16.48,16.22,16.41,203000.0,13.3704,13.5264,13.313,13.4689,203000.0
2009-05-29 10:30:00,16.41,16.43,16.35,16.36,90000.0,13.4689,13.4854,13.4197,13.4279,90000.0
2009-05-29 11:00:00,16.36,16.39,16.3,16.3,109800.0,13.4279,13.4525,13.3787,13.3787,109800.0
2009-05-29 11:30:00,16.29,16.33,16.25,16.27,113800.0,13.3704,13.4033,13.3376,13.354,113800.0
2009-05-29 12:00:00,16.26,16.3,16.25,16.3,112400.0,13.3458,13.3787,13.3376,13.3787,112400.0
2009-05-29 12:30:00,16.29,16.3,16.22,16.22,88000.0,13.3704,13.3787,13.313,13.313,88000.0
2009-05-29 13:00:00,16.22,16.28,16.22,16.24,61800.0,13.313,13.3622,13.313,13.3294,61800.0
2009-05-29 13:30:00,16.25,16.3,16.25,16.28,112200.0,13.3376,13.3787,13.3376,13.3622,112200.0
2009-05-29 14:00:00,16.27,16.31,16.25,16.31,348200.0,13.354,13.3869,13.3376,13.3869,348200.0
2009-05-29 14:30:00,16.31,16.32,16.29,16.31,123000.0,13.3869,13.3951,13.3704,13.3869,123000.0
2009-05-29 15:00:00,16.32,16.34,16.29,16.33,147800.0,13.3951,13.4115,13.3704,13.4033,147800.0
2009-05-29 15:30:00,16.32,16.53,16.28,16.53,652000.0,13.3951,13.5674,13.3622,13.5674,652000.0
2009-06-01 09:30:00,16.73,17.04,16.73,17.03,326800.0,13.7316,13.986,13.7316,13.9778,326800.0
2009-06-01 10:00:00,17.04,17.11,16.97,17.07,187600.0,13.986,14.0435,13.9286,14.0106,187600.0
2009-06-01 10:30:00,17.07,17.12,17.05,17.09,77400.0,14.0106,14.0517,13.9942,14.0271,77400.0
2009-06-01 11:00:00,17.09,17.16,17.08,17.13,110000.0,14.0271,14.0845,14.0189,14.0599,110000.0
2009-06-01 11:30:00,17.13,17.15,17.09,17.13,106400.0,14.0599,14.0763,14.0271,14.0599,106400.0
2009-06-01 12:00:00,17.13,17.17,17.09,17.11,101800.0,14.0599,14.0927,14.0271,14.0435,101800.0
2009-06-01 12:30:00,17.12,17.12,17.03,17.03,67600.0,14.0517,14.0517,13.9778,13.9778,67600.0
2009-06-01 13:00:00,17.03,17.06,17.02,17.06,59000.0,13.9778,14.0024,13.9696,14.0024,59000.0
2009-06-01 13:30:00,17.05,17.17,17.05,17.16,88200.0,13.9942,14.0927,13.9942,14.0845,88200.0
2009-06-01 14:00:00,17.16,17.21,17.13,17.2,133600.0,14.0845,14.1256,14.0599,14.1173,133600.0
2009-06-01 14:30:00,17.2,17.25,17.17,17.21,119600.0,14.1173,14.1584,14.0927,14.1256,119600.0
2009-06-01 15:00:00,17.21,17.22,17.15,17.2,260800.0,14.1256,14.1338,14.0763,14.1173,260800.0
2009-06-01 15:30:00,17.21,17.21,17.13,17.17,555000.0,14.1256,14.1256,14.0599,14.0927,555000.0
2009-06-02 09:30:00,17.08,17.25,17.04,17.19,208400.0,14.0189,14.1584,13.986,14.1091,208400.0
2009-06-02 10:00:00,17.21,17.34,17.2,17.3,121200.0,14.1256,14.2323,14.1173,14.1994,121200.0
2009-06-02 10:30:00,17.3,17.34,17.25,17.3,94400.0,14.1994,14.2323,14.1584,14.1994,94400.0
2009-06-02 11:00:00,17.29,17.32,17.23,17.27,110200.0,14.1912,14.2158,14.142,14.1748,110200.0
2009-06-02 11:30:00,17.25,17.25,17.18,17.23,66400.0,14.1584,14.1584,14.1009,14.142,66400.0
2009-06-02 12:00:00,17.23,17.23,17.17,17.17,51800.0,14.142,14.142,14.0927,14.0927,51800.0
2009-06-02 12:30:00,17.16,17.24,17.16,17.21,85800.0,14.0845,14.1502,14.0845,14.1256,85800.0
2009-06-02 13:00:00,17.2,17.21,17.16,17.19,48800.0,14.1173,14.1256,14.0845,14.1091,48800.0
2009-06-02 13:30:00,17.19,17.23,17.17,17.21,443200.0,14.1091,14.142,14.0927,14.1256,443200.0
2009-06-02 14:00:00,17.21,17.24,17.19,17.23,212800.0,14.1256,14.1502,14.1091,14.142,212800.0
2009-06-02 14:30:00,17.22,17.24,17.19,17.2,182000.0,14.1338,14.1502,14.1091,14.1173,182000.0
2009-06-02 15:00:00,17.2,17.25,17.19,17.22,315000.0,14.1173,14.1584,14.1091,14.1338,315000.0
2009-06-02 15:30:00,17.22,17.28,17.16,17.21,376200.0,14.1338,14.183,14.0845,14.1256,376200.0
2009-06-03 09:30:00,17.11,17.28,16.88,16.95,218000.0,14.0435,14.183,13.8547,13.9122,218000.0
2009-06-03 10:00:00,16.93,16.95,16.84,16.88,236800.0,13.8957,13.9122,13.8219,13.8547,236800.0
2009-06-03 10:30:00,16.88,17.01,16.88,17.0,75000.0,13.8547,13.9614,13.8547,13.9532,75000.0
2009-06-03 11:00:00,17.0,17.03,16.92,17.02,80400.0,13.9532,13.9778,13.8875,13.9696,80400.0
2009-06-03 11:30:00,17.01,17.03,16.96,16.98,141800.0,13.9614,13.9778,13.9204,13.9368,141800.0
2009-06-03 12:00:00,16.97,16.98,16.86,16.88,80600.0,13.9286,13.9368,13.8383,13.8547,80600.0
2009-06-03 12:30:00,16.87,16.93,16.86,16.92,82200.0,13.8465,13.8957,13.8383,13.8875,82200.0
2009-06-03 13:00:00,16.92,16.94,16.88,16.88,107000.0,13.8875,13.9039,13.8547,13.8547,107000.0
2009-06-03 13:30:00,16.89,16.93,16.84,16.87,153800.0,13.8629,13.8957,13.8219,13.8465,153800.0
2009-06-03 14:00:00,16.86,16.92,16.83,16.86,239800.0,13.8383,13.8875,13.8137,13.8383,239800.0
2009-06-03 14:30:00,16.86,16.86,16.77,16.84,244000.0,13.8383,13.8383,13.7644,13.8219,244000.0
2009-06-03 15:00:00,16.83,16.85,16.77,16.77,262600.0,13.8137,13.8301,13.7644,13.7644,262600.0
2009-06-03 15:30:00,16.77,16.91,16.75,16.9,576000.0,13.7644,13.8793,13.748,13.8711,576000.0
2009-06-04 09:30:00,16.96,17.01,16.62,16.71,249600.0,13.9204,13.9614,13.6413,13.7152,249600.0
2009-06-04 10:00:00,16.72,16.78,16.61,16.76,117800.0,13.7234,13.7726,13.6331,13.7562,117800.0
2009-06-04 10:30:00,16.77,16.91,16.77,16.91,95200.0,13.7644,13.8793,13.7644,13.8793,95200.0
2009-06-04 11:00:00,16.92,16.95,16.89,16.91,127200.0,13.8875,13.9122,13.8629,13.8793,127200.0
2009-06-04 11:30:00,16.91,16.91,16.79,16.8,104000.0,13.8793,13.8793,13.7808,13.789,104000.0
2009-06-04 12:00:00,16.8,16.85,16.76,16.85,71600.0,13.789,13.8301,13.7562,13.8301,71600.0
2009-06-04 12:30:00,16.85,16.93,16.85,16.93,44800.0,13.8301,13.8957,13.8301,13.8957,44800.0
2009-06-04 13:00:00,16.93,16.99,16.9,16.98,57000.0,13.8957,13.945,13.8711,13.9368,57000.0
2009-06-04 13:30:00,16.98,17.04,16.98,17.03,87400.0,13.9368,13.986,13.9368,13.9778,87400.0
2009-06-04 14:00:00,17.03,17.08,17.02,17.07,184800.0,13.9778,14.0189,13.9696,14.0106,184800.0
2009-06-04 14:30:00,17.07,17.08,16.99,17.0,172800.0,14.0106,14.0189,13.945,13.9532,172800.0
2009-06-04 15:00:00,17.01,17.03,16.94,16.96,264800.0,13.9614,13.9778,13.9039,13.9204,264800.0
2009-06-04 15:30:00,16.96,17.17,16.93,16.99,592800.0,13.9204,14.0927,13.8957,13.945,592800.0
2009-06-05 09:30:00,17.15,17.3,16.94,16.99,161600.0,14.0763,14.1994,13.9039,13.945,161600.0
2009-06-05 10:00:00,17.0,17.03,16.84,16.93,110400.0,13.9532,13.9778,13.8219,13.8957,110400.0
2009-06-05 10:30:00,16.93,17.0,16.89,16.93,105000.0,13.8957,13.9532,13.8629,13.8957,105000.0
2009-06-05 11:00:00,16.96,17.01,16.93,16.95,84600.0,13.9204,13.9614,13.8957,13.9122,84600.0
2009-06-05 11:30:00,16.95,16.98,16.9,16.95,89800.0,13.9122,13.9368,13.8711,13.9122,89800.0
2009-06-05 12:00:00,16.94,16.99,16.91,16.98,137000.0,13.9039,13.945,13.8793,13.9368,137000.0
2009-06-05 12:30:00,16.98,16.99,16.93,16.95,74600.0,13.9368,13.945,13.8957,13.9122,74600.0
2009-06-05 13:00:00,16.94,16.95,16.88,16.9,81800.0,13.9039,13.9122,13.8547,13.8711,81800.0
2009-06-05 13:30:00,16.9,16.96,16.89,16.93,44200.0,13.8711,13.9204,13.8629,13.8957,44200.0
2009-06-05 14:00:00,16.93,16.93,16.8,16.84,69200.0,13.8957,13.8957,13.789,13.8219,69200.0
2009-06-05 14:30:00,16.84,16.88,16.78,16.86,105000.0,13.8219,13.8547,13.7726,13.8383,105000.0
2009-06-05 15:00:00,16.86,16.92,16.82,16.85,190800.0,13.8383,13.8875,13.8055,13.8301,190800.0
2009-06-05 15:30:00,16.85,16.93,16.82,16.89,259400.0,13.8301,13.8957,13.8055,13.8629,259400.0
2009-06-08 09:30:00,16.82,16.9,16.71,16.74,69800.0,13.8055,13.8711,13.7152,13.7398,69800.0
2009-06-08 10:00:00,16.74,16.8,16.65,16.68,92600.0,13.7398,13.789,13.6659,13.6905,92600.0
2009-06-08 10:30:00,16.67,16.72,16.65,16.69,63400.0,13.6823,13.7234,13.6659,13.6988,63400.0
2009-06-08 11:00:00,16.68,16.75,16.67,16.7,51400.0,13.6905,13.748,13.6823,13.707,51400.0
2009-06-08 11:30:00,16.71,16.71,16.67,16.68,34800.0,13.7152,13.7152,13.6823,13.6905,34800.0
2009-06-08 12:00:00,16.68,16.69,16.63,16.66,29000.0,13.6905,13.6988,13.6495,13.6741,29000.0
2009-06-08 12:30:00,16.66,16.66,16.61,16.65,63400.0,13.6741,13.6741,13.6331,13.6659,63400.0
2009-06-08 13:00:00,16.64,16.7,16.64,16.68,111400.0,13.6577,13.707,13.6577,13.6905,111400.0
2009-06-08 13:30:00,16.67,16.71,16.66,16.66,43400.0,13.6823,13.7152,13.6741,13.6741,43400.0
2009-06-08 14:00:00,16.67,16.67,16.62,16.65,56800.0,13.6823,13.6823,13.6413,13.6659,56800.0
2009-06-08 14:30:00,16.65,16.66,16.63,16.65,66200.0,13.6659,13.6741,13.6495,13.6659,66200.0
2009-06-08 15:00:00,16.65,16.84,16.65,16.81,228000.0,13.6659,13.8219,13.6659,13.7972,228000.0
2009-06-08 15:30:00,16.81,16.95,16.77,16.78,418200.0,13.7972,13.9122,13.7644,13.7726,418200.0
2009-06-09 09:30:00,16.89,17.03,16.69,16.93,382800.0,13.8629,13.9778,13.6988,13.8957,382800.0
2009-06-09 10:00:00,16.92,16.99,16.9,16.91,167000.0,13.8875,13.945,13.8711,13.8793,167000.0
2009-06-09 10:30:00,16.92,16.96,16.86,16.86,82600.0,13.8875,13.9204,13.8383,13.8383,82600.0
2009-06-09 11:00:00,16.86,16.88,16.76,16.81,213000.0,13.8383,13.8547,13.7562,13.7972,213000.0
2009-06-09 11:30:00,16.82,16.86,16.81,16.85,69600.0,13.8055,13.8383,13.7972,13.8301,69600.0
2009-06-09 12:00:00,16.86,16.92,16.84,16.91,60200.0,13.8383,13.8875,13.8219,13.8793,60200.0
2009-06-09 12:30:00,16.91,16.91,16.88,16.88,35600.0,13.8793,13.8793,13.8547,13.8547,35600.0
2009-06-09 13:00:00,16.88,16.93,16.85,16.9,51000.0,13.8547,13.8957,13.8301,13.8711,51000.0
2009-06-09 13:30:00,16.9,16.94,16.88,16.94,39400.0,13.8711,13.9039,13.8547,13.9039,39400.0
2009-06-09 14:00:00,16.95,17.0,16.93,16.99,71200.0,13.9122,13.9532,13.8957,13.945,71200.0
2009-06-09 14:30:00,16.99,17.03,16.94,17.0,130200.0,13.945,13.9778,13.9039,13.9532,130200.0
2009-06-09 15:00:00,17.01,17.03,16.93,16.95,179800.0,13.9614,13.9778,13.8957,13.9122,179800.0
2009-06-09 15:30:00,16.95,17.0,16.85,16.86,456800.0,13.9122,13.9532,13.8301,13.8383,456800.0
2009-06-10 09:30:00,16.97,17.12,16.84,16.88,123600.0,13.9286,14.0517,13.8219,13.8547,123600.0
2009-06-10 10:00:00,16.87,16.88,16.74,16.8,123400.0,13.8465,13.8547,13.7398,13.789,123400.0
2009-06-10 10:30:00,16.8,16.82,16.75,16.75,85000.0,13.789,13.8055,13.748,13.748,85000.0
2009-06-10 11:00:00,16.76,16.8,16.72,16.8,96000.0,13.7562,13.789,13.7234,13.789,96000.0
2009-06-10 11:30:00,16.79,16.83,16.79,16.79,38400.0,13.7808,13.8137,13.7808,13.7808,38400.0
2009-06-10 12:00:00,16.79,16.8,16.72,16.75,69600.0,13.7808,13.789,13.7234,13.748,69600.0
2009-06-10 12:30:00,16.74,16.75,16.7,16.73,60000.0,13.7398,13.748,13.707,13.7316,60000.0
2009-06-10 13:00:00,16.73,16.73,16.61,16.63,138400.0,13.7316,13.7316,13.6331,13.6495,138400.0
2009-06-10 13:30:00,16.63,16.64,16.53,16.55,94800.0,13.6495,13.6577,13.5674,13.5838,94800.0
2009-06-10 14:00:00,16.56,16.58,16.48,16.55,190400.0,13.5921,13.6085,13.5264,13.5838,190400.0
2009-06-10 14:30:00,16.55,16.7,16.55,16.68,302400.0,13.5838,13.707,13.5838,13.6905,302400.0
2009-06-10 15:00:00,16.68,16.77,16.68,16.75,384000.0,13.6905,13.7644,13.6905,13.748,384000.0
2009-06-10 15:30:00,16.75,16.86,16.75,16.83,786200.0,13.748,13.8383,13.748,13.8137,786200.0
2009-06-11 09:30:00,16.87,17.14,16.87,17.05,343800.0,13.8465,14.0681,13.8465,13.9942,343800.0
2009-06-11 10:00:00,17.05,17.14,17.03,17.11,272600.0,13.9942,14.0681,13.9778,14.0435,272600.0
2009-06-11 10:30:00,17.11,17.2,17.08,17.14,307600.0,14.0435,14.1173,14.0189,14.0681,307600.0
2009-06-11 11:00:00,17.15,17.16,17.06,17.14,224200.0,14.0763,14.0845,14.0024,14.0681,224200.0
2009-06-11 11:30:00,17.14,17.22,17.11,17.21,229000.0,14.0681,14.1338,14.0435,14.1256,229000.0
2009-06-11 12:00:00,17.2,17.21,17.07,17.09,259200.0,14.1173,14.1256,14.0106,14.0271,259200.0
2009-06-11 12:30:00,17.1,17.14,17.07,17.13,182200.0,14.0353,14.0681,14.0106,14.0599,182200.0
2009-06-11 13:00:00,17.13,17.25,17.11,17.24,150800.0,14.0599,14.1584,14.0435,14.1502,150800.0
2009-06-11 13:30:00,17.24,17.32,17.21,17.32,300800.0,14.1502,14.2158,14.1256,14.2158,300800.0
2009-06-11 14:00:00,17.32,17.32,17.2,17.21,256800.0,14.2158,14.2158,14.1173,14.1256,256800.0
2009-06-11 14:30:00,17.21,17.22,17.09,17.14,250000.0,14.1256,14.1338,14.0271,14.0681,250000.0
2009-06-11 15:00:00,17.14,17.19,17.11,17.15,218000.0,14.0681,14.1091,14.0435,14.0763,218000.0
2009-06-11 15:30:00,17.16,17.18,17.04,17.07,454800.0,14.0845,14.1009,13.986,14.0106,454800.0
2009-06-12 09:30:00,17.04,17.11,16.75,16.78,291800.0,13.986,14.0435,13.748,13.7726,291800.0
2009-06-12 10:00:00,16.77,16.93,16.73,16.88,190600.0,13.7644,13.8957,13.7316,13.8547,190600.0
2009-06-12 10:30:00,16.88,16.97,16.86,16.94,123800.0,13.8547,13.9286,13.8383,13.9039,123800.0
2009-06-12 11:00:00,16.93,16.97,16.88,16.97,83400.0,13.8957,13.9286,13.8547,13.9286,83400.0
2009-06-12 11:30:00,16.97,17.0,16.92,16.93,114400.0,13.9286,13.9532,13.8875,13.8957,114400.0
2009-06-12 12:00:00,16.94,16.95,16.86,16.88,89200.0,13.9039,13.9122,13.8383,13.8547,89200.0
2009-06-12 12:30:00,16.87,16.88,16.82,16.87,76400.0,13.8465,13.8547,13.8055,13.8465,76400.0
2009-06-12 13:00:00,16.88,16.9,16.84,16.84,67000.0,13.8547,13.8711,13.8219,13.8219,67000.0
2009-06-12 13:30:00,16.85,16.91,16.84,16.9,98000.0,13.8301,13.8793,13.8219,13.8711,98000.0
2009-06-12 14:00:00,16.9,16.93,16.86,16.88,162000.0,13.8711,13.8957,13.8383,13.8547,162000.0
2009-06-12 14:30:00,16.88,17.03,16.88,16.97,172800.0,13.8547,13.9778,13.8547,13.9286,172800.0
2009-06-12 15:00:00,16.98,17.02,16.97,16.99,97000.0,13.9368,13.9696,13.9286,13.945,97000.0
2009-06-12 15:30:00,17.0,17.0,16.88,16.95,246400.0,13.9532,13.9532,13.8547,13.9122,246400.0
2009-06-15 09:30:00,16.77,16.84,16.57,16.71,183000.0,13.7644,13.8219,13.6003,13.7152,183000.0
2009-06-15 10:00:00,16.72,16.73,16.66,16.67,92200.0,13.7234,13.7316,13.6741,13.6823,92200.0
2009-06-15 10:30:00,16.67,16.67,16.51,16.58,74000.0,13.6823,13.6823,13.551,13.6085,74000.0
2009-06-15 11:00:00,16.59,16.59,16.52,16.55,63000.0,13.6167,13.6167,13.5592,13.5838,63000.0
2009-06-15 11:30:00,16.56,16.64,16.55,16.6,150400.0,13.5921,13.6577,13.5838,13.6249,150400.0
2009-06-15 12:00:00,16.6,16.61,16.59,16.6,50800.0,13.6249,13.6331,13.6167,13.6249,50800.0
2009-06-15 12:30:00,16.6,16.62,16.58,16.58,84800.0,13.6249,13.6413,13.6085,13.6085,84800.0
2009-06-15 13:00:00,16.58,16.59,16.51,16.51,117000.0,13.6085,13.6167,13.551,13.551,117000.0
2009-06-15 13:30:00,16.51,16.51,16.47,16.48,100600.0,13.551,13.551,13.5182,13.5264,100600.0
2009-06-15 14:00:00,16.48,16.48,16.31,16.36,636000.0,13.5264,13.5264,13.3869,13.4279,636000.0
2009-06-15 14:30:00,16.36,16.36,16.2,16.25,515400.0,13.4279,13.4279,13.2966,13.3376,515400.0
2009-06-15 15:00:00,16.24,16.34,16.22,16.31,381000.0,13.3294,13.4115,13.313,13.3869,381000.0
2009-06-15 15:30:00,16.31,16.38,16.3,16.34,478600.0,13.3869,13.4443,13.3787,13.4115,478600.0
2009-06-16 09:30:00,16.37,16.41,16.0,16.05,410400.0,13.4361,13.4689,13.1324,13.1735,410400.0
2009-06-16 10:00:00,16.05,16.09,15.96,15.97,506400.0,13.1735,13.2063,13.0996,13.1078,506400.0
2009-06-16 10:30:00,15.97,16.06,15.72,15.88,867000.0,13.1078,13.1817,12.9026,13.0339,867000.0
2009-06-16 11:00:00,15.88,16.01,15.88,15.95,165200.0,13.0339,13.1406,13.0339,13.0914,165200.0
2009-06-16 11:30:00,15.95,15.96,15.87,15.9,124600.0,13.0914,13.0996,13.0257,13.0503,124600.0
2009-06-16 12:00:00,15.89,15.97,15.89,15.97,95800.0,13.0421,13.1078,13.0421,13.1078,95800.0
2009-06-16 12:30:00,15.97,15.97,15.81,15.81,139400.0,13.1078,13.1078,12.9765,12.9765,139400.0
2009-06-16 13:00:00,15.81,15.81,15.75,15.76,118800.0,12.9765,12.9765,12.9272,12.9354,118800.0
2009-06-16 13:30:00,15.76,15.78,15.72,15.77,110600.0,12.9354,12.9518,12.9026,12.9436,110600.0
2009-06-16 14:00:00,15.77,15.83,15.71,15.71,169000.0,12.9436,12.9929,12.8944,12.8944,169000.0
2009-06-16 14:30:00,15.71,15.76,15.68,15.75,131600.0,12.8944,12.9354,12.8698,12.9272,131600.0
2009-06-16 15:00:00,15.76,15.76,15.68,15.71,232400.0,12.9354,12.9354,12.8698,12.8944,232400.0
2009-06-16 15:30:00,15.7,15.77,15.61,15.62,660200.0,12.8862,12.9436,12.8123,12.8205,660200.0
2009-06-17 09:30:00,15.59,15.74,15.49,15.57,120200.0,12.7959,12.919,12.7138,12.7795,120200.0
2009-06-17 10:00:00,15.57,15.69,15.56,15.65,196400.0,12.7795,12.878,12.7713,12.8451,196400.0
2009-06-17 10:30:00,15.64,15.64,15.55,15.56,223200.0,12.8369,12.8369,12.7631,12.7713,223200.0
2009-06-17 11:00:00,15.56,15.65,15.55,15.62,435800.0,12.7713,12.8451,12.7631,12.8205,435800.0
2009-06-17 11:30:00,15.62,15.68,15.58,15.67,173000.0,12.8205,12.8698,12.7877,12.8616,173000.0
2009-06-17 12:00:00,15.66,15.74,15.66,15.69,214800.0,12.8534,12.919,12.8534,12.878,214800.0
2009-06-17 12:30:00,15.69,15.72,15.61,15.63,99600.0,12.878,12.9026,12.8123,12.8287,99600.0
2009-06-17 13:00:00,15.63,15.68,15.61,15.68,84400.0,12.8287,12.8698,12.8123,12.8698,84400.0
2009-06-17 13:30:00,15.68,15.76,15.67,15.74,129400.0,12.8698,12.9354,12.8616,12.919,129400.0
2009-06-17 14:00:00,15.74,15.76,15.68,15.71,115800.0,12.919,12.9354,12.8698,12.8944,115800.0
2009-06-17 14:30:00,15.7,15.7,15.63,15.66,81000.0,12.8862,12.8862,12.8287,12.8534,81000.0
2009-06-17 15:00:00,15.67,15.7,15.57,15.58,253200.0,12.8616,12.8862,12.7795,12.7877,253200.0
2009-06-17 15:30:00,15.57,15.6,15.53,15.54,540400.0,12.7795,12.8041,12.7467,12.7549,540400.0
2009-06-18 09:30:00,15.6,15.6,15.38,15.53,129800.0,12.8041,12.8041,12.6235,12.7467,129800.0
2009-06-18 10:00:00,15.53,15.54,15.46,15.49,182600.0,12.7467,12.7549,12.6892,12.7138,182600.0
2009-06-18 10:30:00,15.49,15.54,15.47,15.49,145600.0,12.7138,12.7549,12.6974,12.7138,145600.0
2009-06-18 11:00:00,15.49,15.58,15.49,15.56,130000.0,12.7138,12.7877,12.7138,12.7713,130000.0
2009-06-18 11:30:00,15.56,15.56,15.49,15.53,61400.0,12.7713,12.7713,12.7138,12.7467,61400.0
2009-06-18 12:00:00,15.54,15.54,15.47,15.49,75600.0,12.7549,12.7549,12.6974,12.7138,75600.0
2009-06-18 12:30:00,15.5,15.59,15.5,15.59,35800.0,12.722,12.7959,12.722,12.7959,35800.0
2009-06-18 13:00:00,15.59,15.62,15.56,15.59,61000.0,12.7959,12.8205,12.7713,12.7959,61000.0
2009-06-18 13:30:00,15.59,15.6,15.56,15.57,53000.0,12.7959,12.8041,12.7713,12.7795,53000.0
2009-06-18 14:00:00,15.56,15.58,15.53,15.56,77200.0,12.7713,12.7877,12.7467,12.7713,77200.0
2009-06-18 14:30:00,15.56,15.63,15.54,15.63,103600.0,12.7713,12.8287,12.7549,12.8287,103600.0
2009-06-18 15:00:00,15.63,15.67,15.61,15.66,230000.0,12.8287,12.8616,12.8123,12.8534,230000.0
2009-06-18 15:30:00,15.66,15.69,15.63,15.65,760800.0,12.8534,12.878,12.8287,12.8451,760800.0
2009-06-19 09:30:00,15.83,15.95,15.66,15.81,599800.0,12.9929,13.0914,12.8534,12.9765,599800.0
2009-06-19 10:00:00,15.82,15.86,15.78,15.86,122600.0,12.9847,13.0175,12.9518,13.0175,122600.0
2009-06-19 10:30:00,15.86,15.89,15.82,15.85,141000.0,13.0175,13.0421,12.9847,13.0093,141000.0
2009-06-19 11:00:00,15.84,15.88,15.83,15.87,59800.0,13.0011,13.0339,12.9929,13.0257,59800.0
2009-06-19 11:30:00,15.86,15.86,15.8,15.81,45600.0,13.0175,13.0175,12.9683,12.9765,45600.0
2009-06-19 12:00:00,15.81,15.85,15.8,15.8,89000.0,12.9765,13.0093,12.9683,12.9683,89000.0
2009-06-19 12:30:00,15.8,15.81,15.79,15.8,40200.0,12.9683,12.9765,12.9601,12.9683,40200.0
2009-06-19 13:00:00,15.79,15.81,15.76,15.76,69200.0,12.9601,12.9765,12.9354,12.9354,69200.0
2009-06-19 13:30:00,15.77,15.8,15.75,15.76,74400.0,12.9436,12.9683,12.9272,12.9354,74400.0
2009-06-19 14:00:00,15.76,15.76,15.68,15.68,131800.0,12.9354,12.9354,12.8698,12.8698,131800.0
2009-06-19 14:30:00,15.68,15.74,15.68,15.74,138800.0,12.8698,12.919,12.8698,12.919,138800.0
2009-06-19 15:00:00,15.73,15.81,15.72,15.81,116200.0,12.9108,12.9765,12.9026,12.9765,116200.0
2009-06-19 15:30:00,15.81,15.81,15.72,15.72,301800.0,12.9765,12.9765,12.9026,12.9026,301800.0
2009-06-22 09:30:00,15.52,15.59,15.33,15.34,271400.0,12.7384,12.7959,12.5825,12.5907,271400.0
2009-06-22 10:00:00,15.35,15.47,15.33,15.45,118400.0,12.5989,12.6974,12.5825,12.681,118400.0
2009-06-22 10:30:00,15.45,15.49,15.37,15.4,291200.0,12.681,12.7138,12.6153,12.64,291200.0
2009-06-22 11:00:00,15.4,15.46,15.4,15.46,106000.0,12.64,12.6892,12.64,12.6892,106000.0
2009-06-22 11:30:00,15.46,15.46,15.37,15.38,128000.0,12.6892,12.6892,12.6153,12.6235,128000.0
2009-06-22 12:00:00,15.38,15.43,15.37,15.43,124400.0,12.6235,12.6646,12.6153,12.6646,124400.0
2009-06-22 12:30:00,15.43,15.44,15.42,15.42,89200.0,12.6646,12.6728,12.6564,12.6564,89200.0
2009-06-22 13:00:00,15.43,15.44,15.4,15.44,101400.0,12.6646,12.6728,12.64,12.6728,101400.0
2009-06-22 13:30:00,15.43,15.44,15.38,15.38,63200.0,12.6646,12.6728,12.6235,12.6235,63200.0
2009-06-22 14:00:00,15.38,15.38,15.33,15.36,91000.0,12.6235,12.6235,12.5825,12.6071,91000.0
2009-06-22 14:30:00,15.36,15.4,15.35,15.4,109400.0,12.6071,12.64,12.5989,12.64,109400.0
2009-06-22 15:00:00,15.4,15.4,15.36,15.38,160200.0,12.64,12.64,12.6071,12.6235,160200.0
2009-06-22 15:30:00,15.38,15.42,15.29,15.3,315000.0,12.6235,12.6564,12.5497,12.5579,315000.0
2009-06-23 09:30:00,15.74,16.04,15.61,15.99,683200.0,12.919,13.1652,12.8123,13.1242,683200.0
2009-06-23 10:00:00,15.99,15.99,15.76,15.81,348400.0,13.1242,13.1242,12.9354,12.9765,348400.0
2009-06-23 10:30:00,15.81,15.85,15.78,15.85,282000.0,12.9765,13.0093,12.9518,13.0093,282000.0
2009-06-23 11:00:00,15.84,15.84,15.71,15.73,143800.0,13.0011,13.0011,12.8944,12.9108,143800.0
2009-06-23 11:30:00,15.73,15.76,15.69,15.76,134000.0,12.9108,12.9354,12.878,12.9354,134000.0
2009-06-23 12:00:00,15.76,15.76,15.67,15.67,64800.0,12.9354,12.9354,12.8616,12.8616,64800.0
2009-06-23 12:30:00,15.67,15.71,15.64,15.66,174200.0,12.8616,12.8944,12.8369,12.8534,174200.0
2009-06-23 13:00:00,15.67,15.72,15.66,15.72,100000.0,12.8616,12.9026,12.8534,12.9026,100000.0
2009-06-23 13:30:00,15.72,15.79,15.72,15.76,109600.0,12.9026,12.9601,12.9026,12.9354,109600.0
2009-06-23 14:00:00,15.75,15.78,15.74,15.76,98200.0,12.9272,12.9518,12.919,12.9354,98200.0
2009-06-23 14:30:00,15.76,15.81,15.72,15.79,173800.0,12.9354,12.9765,12.9026,12.9601,173800.0
2009-06-23 15:00:00,15.79,15.86,15.76,15.86,186400.0,12.9601,13.0175,12.9354,13.0175,186400.0
2009-06-23 15:30:00,15.86,15.89,15.81,15.81,391000.0,13.0175,13.0421,12.9765,12.9765,391000.0
2009-06-24 09:30:00,15.81,16.25,15.81,16.24,273600.0,12.9765,13.3376,12.9765,13.3294,273600.0
2009-06-24 10:00:00,16.24,16.34,16.17,16.3,318400.0,13.3294,13.4115,13.272,13.3787,318400.0
2009-06-24 10:30:00,16.3,16.36,16.27,16.35,198000.0,13.3787,13.4279,13.354,13.4197,198000.0
2009-06-24 11:00:00,16.35,16.4,16.33,16.39,200000.0,13.4197,13.4607,13.4033,13.4525,200000.0
2009-06-24 11:30:00,16.39,16.43,16.37,16.43,176600.0,13.4525,13.4854,13.4361,13.4854,176600.0
2009-06-24 12:00:00,16.43,16.43,16.41,16.41,133000.0,13.4854,13.4854,13.4689,13.4689,133000.0
2009-06-24 12:30:00,16.41,16.41,16.38,16.4,94200.0,13.4689,13.4689,13.4443,13.4607,94200.0
2009-06-24 13:00:00,16.4,16.45,16.39,16.45,141600.0,13.4607,13.5018,13.4525,13.5018,141600.0
2009-06-24 13:30:00,16.45,16.5,16.43,16.49,201600.0,13.5018,13.5428,13.4854,13.5346,201600.0
2009-06-24 14:00:00,16.49,16.49,16.3,16.3,303800.0,13.5346,13.5346,13.3787,13.3787,303800.0
2009-06-24 14:30:00,16.3,16.34,16.23,16.24,263800.0,13.3787,13.4115,13.3212,13.3294,263800.0
2009-06-24 15:00:00,16.24,16.26,16.15,16.2,241000.0,13.3294,13.3458,13.2555,13.2966,241000.0
2009-06-24 15:30:00,16.2,16.3,16.17,16.23,569600.0,13.2966,13.3787,13.272,13.3212,569600.0
2009-06-25 09:30:00,16.19,16.28,16.11,16.23,170600.0,13.2884,13.3622,13.2227,13.3212,170600.0
2009-06-25 10:00:00,16.24,16.37,16.24,16.36,199200.0,13.3294,13.4361,13.3294,13.4279,199200.0
2009-06-25 10:30:00,16.36,16.39,16.32,16.39,125000.0,13.4279,13.4525,13.3951,13.4525,125000.0
2009-06-25 11:00:00,16.38,16.49,16.37,16.48,104000.0,13.4443,13.5346,13.4361,13.5264,104000.0
2009-06-25 11:30:00,16.48,16.61,16.48,16.6,338800.0,13.5264,13.6331,13.5264,13.6249,338800.0
2009-06-25 12:00:00,16.59,16.63,16.58,16.6,160400.0,13.6167,13.6495,13.6085,13.6249,160400.0
2009-06-25 12:30:00,16.6,16.61,16.53,16.59,161000.0,13.6249,13.6331,13.5674,13.6167,161000.0
2009-06-25 13:00:00,16.59,16.66,16.58,16.64,221800.0,13.6167,13.6741,13.6085,13.6577,221800.0
2009-06-25 13:30:00,16.64,16.65,16.6,16.61,158600.0,13.6577,13.6659,13.6249,13.6331,158600.0
2009-06-25 14:00:00,16.62,16.63,16.58,16.63,167800.0,13.6413,13.6495,13.6085,13.6495,167800.0
2009-06-25 14:30:00,16.63,16.66,16.59,16.63,294400.0,13.6495,13.6741,13.6167,13.6495,294400.0
2009-06-25 15:00:00,16.63,16.68,16.63,16.65,330600.0,13.6495,13.6905,13.6495,13.6659,330600.0
2009-06-25 15:30:00,16.64,16.72,16.57,16.68,732800.0,13.6577,13.7234,13.6003,13.6905,732800.0
2009-06-26 09:30:00,16.61,16.75,16.5,16.58,155800.0,13.6331,13.748,13.5428,13.6085,155800.0
2009-06-26 10:00:00,16.58,16.63,16.55,16.58,180800.0,13.6085,13.6495,13.5838,13.6085,180800.0
2009-06-26 10:30:00,16.58,16.58,16.45,16.52,188800.0,13.6085,13.6085,13.5018,13.5592,188800.0
2009-06-26 11:00:00,16.52,16.55,16.46,16.53,85400.0,13.5592,13.5838,13.51,13.5674,85400.0
2009-06-26 11:30:00,16.54,16.54,16.46,16.52,94800.0,13.5756,13.5756,13.51,13.5592,94800.0
2009-06-26 12:00:00,16.52,16.54,16.47,16.47,90400.0,13.5592,13.5756,13.5182,13.5182,90400.0
2009-06-26 12:30:00,16.47,16.48,16.44,16.45,69400.0,13.5182,13.5264,13.4936,13.5018,69400.0
2009-06-26 13:00:00,16.45,16.45,16.36,16.36,126200.0,13.5018,13.5018,13.4279,13.4279,126200.0
2009-06-26 13:30:00,16.36,16.41,16.35,16.36,68000.0,13.4279,13.4689,13.4197,13.4279,68000.0
2009-06-26 14:00:00,16.37,16.44,16.34,16.43,156400.0,13.4361,13.4936,13.4115,13.4854,156400.0
2009-06-26 14:30:00,16.43,16.47,16.4,16.44,272800.0,13.4854,13.5182,13.4607,13.4936,272800.0
2009-06-26 15:00:00,16.44,16.47,16.43,16.46,203000.0,13.4936,13.5182,13.4854,13.51,203000.0
2009-06-26 15:30:00,16.46,16.51,16.4,16.42,665000.0,13.51,13.551,13.4607,13.4771,665000.0
2009-06-29 09:30:00,16.41,16.49,16.32,16.39,113400.0,13.4689,13.5346,13.3951,13.4525,113400.0
2009-06-29 10:00:00,16.4,16.66,16.38,16.65,139800.0,13.4607,13.6741,13.4443,13.6659,139800.0
2009-06-29 10:30:00,16.66,16.68,16.59,16.59,74800.0,13.6741,13.6905,13.6167,13.6167,74800.0
2009-06-29 11:00:00,16.58,16.61,16.53,16.59,46400.0,13.6085,13.6331,13.5674,13.6167,46400.0
2009-06-29 11:30:00,16.59,16.64,16.58,16.62,64000.0,13.6167,13.6577,13.6085,13.6413,64000.0
2009-06-29 12:00:00,16.62,16.62,16.58,16.59,35000.0,13.6413,13.6413,13.6085,13.6167,35000.0
2009-06-29 12:30:00,16.6,16.61,16.59,16.59,47600.0,13.6249,13.6331,13.6167,13.6167,47600.0
2009-06-29 13:00:00,16.59,16.63,16.59,16.62,34200.0,13.6167,13.6495,13.6167,13.6413,34200.0
2009-06-29 13:30:00,16.62,16.63,16.6,16.61,51200.0,13.6413,13.6495,13.6249,13.6331,51200.0
2009-06-29 14:00:00,16.61,16.61,16.55,16.59,76000.0,13.6331,13.6331,13.5838,13.6167,76000.0
2009-06-29 14:30:00,16.59,16.63,16.57,16.58,100800.0,13.6167,13.6495,13.6003,13.6085,100800.0
2009-06-29 15:00:00,16.58,16.64,16.57,16.62,100000.0,13.6085,13.6577,13.6003,13.6413,100000.0
2009-06-29 15:30:00,16.62,16.62,16.53,16.61,267800.0,13.6413,13.6413,13.5674,13.6331,267800.0
2009-06-30 09:30:00,16.62,16.62,16.44,16.5,98800.0,13.6413,13.6413,13.4936,13.5428,98800.0
2009-06-30 10:00:00,16.49,16.49,16.23,16.25,101400.0,13.5346,13.5346,13.3212,13.3376,101400.0
2009-06-30 10:30:00,16.27,16.27,16.14,16.16,117600.0,13.354,13.354,13.2473,13.2637,117600.0
2009-06-30 11:00:00,16.17,16.22,16.12,16.19,154000.0,13.272,13.313,13.2309,13.2884,154000.0
2009-06-30 11:30:00,16.18,16.2,16.12,16.17,243200.0,13.2802,13.2966,13.2309,13.272,243200.0
2009-06-30 12:00:00,16.18,16.18,16.14,16.18,127600.0,13.2802,13.2802,13.2473,13.2802,127600.0
2009-06-30 12:30:00,16.18,16.21,16.17,16.19,133000.0,13.2802,13.3048,13.272,13.2884,133000.0
2009-06-30 13:00:00,16.2,16.2,16.16,16.17,132200.0,13.2966,13.2966,13.2637,13.272,132200.0
2009-06-30 13:30:00,16.17,16.17,16.15,16.16,111600.0,13.272,13.272,13.2555,13.2637,111600.0
2009-06-30 14:00:00,16.16,16.22,16.16,16.2,137400.0,13.2637,13.313,13.2637,13.2966,137400.0
2009-06-30 14:30:00,16.2,16.22,16.17,16.18,164600.0,13.2966,13.313,13.272,13.2802,164600.0
2009-06-30 15:00:00,16.18,16.28,16.18,16.26,314800.0,13.2802,13.3622,13.2802,13.3458,314800.0
2009-06-30 15:30:00,16.27,16.36,16.27,16.35,481600.0,13.354,13.4279,13.354,13.4197,481600.0
2009-07-01 09:30:00,16.33,16.59,16.29,16.55,199200.0,13.4033,13.6167,13.3704,13.5838,199200.0
2009-07-01 10:00:00,16.55,16.68,16.43,16.65,100400.0,13.5838,13.6905,13.4854,13.6659,100400.0
2009-07-01 10:30:00,16.65,16.73,16.65,16.71,246400.0,13.6659,13.7316,13.6659,13.7152,246400.0
2009-07-01 11:00:00,16.71,16.72,16.68,16.68,124200.0,13.7152,13.7234,13.6905,13.6905,124200.0
2009-07-01 11:30:00,16.68,16.77,16.68,16.75,66800.0,13.6905,13.7644,13.6905,13.748,66800.0
2009-07-01 12:00:00,16.76,16.79,16.74,16.79,77800.0,13.7562,13.7808,13.7398,13.7808,77800.0
2009-07-01 12:30:00,16.79,16.83,16.77,16.83,40400.0,13.7808,13.8137,13.7644,13.8137,40400.0
2009-07-01 13:00:00,16.83,16.83,16.78,16.79,250800.0,13.8137,13.8137,13.7726,13.7808,250800.0
2009-07-01 13:30:00,16.8,16.8,16.77,16.78,81800.0,13.789,13.789,13.7644,13.7726,81800.0
2009-07-01 14:00:00,16.78,16.79,16.74,16.77,97600.0,13.7726,13.7808,13.7398,13.7644,97600.0
2009-07-01 14:30:00,16.77,16.79,16.75,16.77,89200.0,13.7644,13.7808,13.748,13.7644,89200.0
2009-07-01 15:00:00,16.77,16.77,16.72,16.73,192400.0,13.7644,13.7644,13.7234,13.7316,192400.0
2009-07-01 15:30:00,16.73,16.8,16.7,16.74,737200.0,13.7316,13.789,13.707,13.7398,737200.0
2009-07-02 09:30:00,16.58,16.58,16.32,16.37,260400.0,13.6085,13.6085,13.3951,13.4361,260400.0
2009-07-02 10:00:00,16.38,16.39,16.24,16.28,133400.0,13.4443,13.4525,13.3294,13.3622,133400.0
2009-07-02 10:30:00,16.28,16.3,16.23,16.25,115800.0,13.3622,13.3787,13.3212,13.3376,115800.0
2009-07-02 11:00:00,16.25,16.31,16.24,16.24,110000.0,13.3376,13.3869,13.3294,13.3294,110000.0
2009-07-02 11:30:00,16.25,16.25,16.2,16.25,84800.0,13.3376,13.3376,13.2966,13.3376,84800.0
2009-07-02 12:00:00,16.25,16.33,16.25,16.31,76000.0,13.3376,13.4033,13.3376,13.3869,76000.0
2009-07-02 12:30:00,16.31,16.31,16.28,16.28,44600.0,13.3869,13.3869,13.3622,13.3622,44600.0
2009-07-02 13:00:00,16.28,16.31,16.28,16.3,84800.0,13.3622,13.3869,13.3622,13.3787,84800.0
2009-07-02 13:30:00,16.3,16.34,16.28,16.32,84200.0,13.3787,13.4115,13.3622,13.3951,84200.0
2009-07-02 14:00:00,16.32,16.36,16.31,16.33,93600.0,13.3951,13.4279,13.3869,13.4033,93600.0
2009-07-02 14:30:00,16.33,16.38,16.32,16.36,129200.0,13.4033,13.4443,13.3951,13.4279,129200.0
2009-07-02 15:00:00,16.36,16.4,16.28,16.3,138600.0,13.4279,13.4607,13.3622,13.3787,138600.0
2009-07-02 15:30:00,16.31,16.33,16.23,16.25,285800.0,13.3869,13.4033,13.3212,13.3376,285800.0
2009-07-06 09:30:00,16.11,16.4,16.02,16.29,198000.0,13.2227,13.4607,13.1488,13.3704,198000.0
2009-07-06 10:00:00,16.29,16.35,16.16,16.18,133800.0,13.3704,13.4197,13.2637,13.2802,133800.0
2009-07-06 10:30:00,16.17,16.17,16.08,16.11,104800.0,13.272,13.272,13.1981,13.2227,104800.0
2009-07-06 11:00:00,16.1,16.13,16.07,16.11,70400.0,13.2145,13.2391,13.1899,13.2227,70400.0
2009-07-06 11:30:00,16.11,16.16,16.07,16.08,102000.0,13.2227,13.2637,13.1899,13.1981,102000.0
2009-07-06 12:00:00,16.07,16.11,16.06,16.11,88800.0,13.1899,13.2227,13.1817,13.2227,88800.0
2009-07-06 12:30:00,16.1,16.19,16.1,16.18,68400.0,13.2145,13.2884,13.2145,13.2802,68400.0
2009-07-06 13:00:00,16.18,16.31,16.18,16.28,136200.0,13.2802,13.3869,13.2802,13.3622,136200.0
2009-07-06 13:30:00,16.28,16.28,16.21,16.21,44400.0,13.3622,13.3622,13.3048,13.3048,44400.0
2009-07-06 14:00:00,16.21,16.25,16.2,16.23,64200.0,13.3048,13.3376,13.2966,13.3212,64200.0
2009-07-06 14:30:00,16.23,16.24,16.17,16.18,73600.0,13.3212,13.3294,13.272,13.2802,73600.0
2009-07-06 15:00:00,16.18,16.24,16.18,16.22,123400.0,13.2802,13.3294,13.2802,13.313,123400.0
2009-07-06 15:30:00,16.2,16.28,16.15,16.25,283800.0,13.2966,13.3622,13.2555,13.3376,283800.0
2009-07-07 09:30:00,16.16,16.25,16.0,16.07,321600.0,13.2637,13.3376,13.1324,13.1899,321600.0
2009-07-07 10:00:00,16.06,16.06,15.92,15.93,321800.0,13.1817,13.1817,13.0668,13.075,321800.0
2009-07-07 10:30:00,15.94,15.94,15.78,15.79,409600.0,13.0832,13.0832,12.9518,12.9601,409600.0
2009-07-07 11:00:00,15.79,15.97,15.78,15.88,252200.0,12.9601,13.1078,12.9518,13.0339,252200.0
2009-07-07 11:30:00,15.88,15.92,15.85,15.88,212600.0,13.0339,13.0668,13.0093,13.0339,212600.0
2009-07-07 12:00:00,15.88,15.9,15.84,15.84,68200.0,13.0339,13.0503,13.0011,13.0011,68200.0
2009-07-07 12:30:00,15.84,15.85,15.8,15.81,96200.0,13.0011,13.0093,12.9683,12.9765,96200.0
2009-07-07 13:00:00,15.81,15.97,15.81,15.9,187200.0,12.9765,13.1078,12.9765,13.0503,187200.0
2009-07-07 13:30:00,15.9,15.92,15.85,15.85,157200.0,13.0503,13.0668,13.0093,13.0093,157200.0
2009-07-07 14:00:00,15.85,15.86,15.79,15.81,155200.0,13.0093,13.0175,12.9601,12.9765,155200.0
2009-07-07 14:30:00,15.81,15.86,15.79,15.81,188400.0,12.9765,13.0175,12.9601,12.9765,188400.0
2009-07-07 15:00:00,15.8,15.82,15.71,15.81,293600.0,12.9683,12.9847,12.8944,12.9765,293600.0
2009-07-07 15:30:00,15.81,15.82,15.65,15.73,845200.0,12.9765,12.9847,12.8451,12.9108,845200.0
2009-07-08 09:30:00,15.88,15.88,15.67,15.71,247800.0,13.0339,13.0339,12.8616,12.8944,247800.0
2009-07-08 10:00:00,15.71,15.82,15.7,15.8,464200.0,12.8944,12.9847,12.8862,12.9683,464200.0
2009-07-08 10:30:00,15.8,15.82,15.77,15.77,432200.0,12.9683,12.9847,12.9436,12.9436,432200.0
2009-07-08 11:00:00,15.77,15.78,15.67,15.7,150200.0,12.9436,12.9518,12.8616,12.8862,150200.0
2009-07-08 11:30:00,15.7,15.72,15.6,15.63,93600.0,12.8862,12.9026,12.8041,12.8287,93600.0
2009-07-08 12:00:00,15.63,15.63,15.55,15.55,111800.0,12.8287,12.8287,12.7631,12.7631,111800.0
2009-07-08 12:30:00,15.55,15.56,15.46,15.46,238400.0,12.7631,12.7713,12.6892,12.6892,238400.0
2009-07-08 13:00:00,15.46,15.52,15.46,15.5,296200.0,12.6892,12.7384,12.6892,12.722,296200.0
2009-07-08 13:30:00,15.49,15.55,15.48,15.54,124600.0,12.7138,12.7631,12.7056,12.7549,124600.0
2009-07-08 14:00:00,15.54,15.56,15.47,15.49,159600.0,12.7549,12.7713,12.6974,12.7138,159600.0
2009-07-08 14:30:00,15.49,15.52,15.44,15.51,247000.0,12.7138,12.7384,12.6728,12.7302,247000.0
2009-07-08 15:00:00,15.51,15.56,15.48,15.49,448800.0,12.7302,12.7713,12.7056,12.7138,448800.0
2009-07-08 15:30:00,15.49,15.62,15.49,15.56,817000.0,12.7138,12.8205,12.7138,12.7713,817000.0
2009-07-09 09:30:00,15.61,15.63,15.34,15.36,406400.0,12.8123,12.8287,12.5907,12.6071,406400.0
2009-07-09 10:00:00,15.35,15.42,15.31,15.38,449200.0,12.5989,12.6564,12.5661,12.6235,449200.0
2009-07-09 10:30:00,15.38,15.46,15.38,15.39,270800.0,12.6235,12.6892,12.6235,12.6317,270800.0
2009-07-09 11:00:00,15.4,15.4,15.34,15.36,174600.0,12.64,12.64,12.5907,12.6071,174600.0
2009-07-09 11:30:00,15.35,15.37,15.31,15.36,140400.0,12.5989,12.6153,12.5661,12.6071,140400.0
2009-07-09 12:00:00,15.36,15.38,15.34,15.35,213200.0,12.6071,12.6235,12.5907,12.5989,213200.0
2009-07-09 12:30:00,15.35,15.35,15.31,15.33,109200.0,12.5989,12.5989,12.5661,12.5825,109200.0
2009-07-09 13:00:00,15.34,15.34,15.26,15.28,201200.0,12.5907,12.5907,12.525,12.5415,201200.0
2009-07-09 13:30:00,15.29,15.33,15.26,15.33,120400.0,12.5497,12.5825,12.525,12.5825,120400.0
2009-07-09 14:00:00,15.33,15.38,15.31,15.38,128400.0,12.5825,12.6235,12.5661,12.6235,128400.0
2009-07-09 14:30:00,15.37,15.38,15.28,15.29,135800.0,12.6153,12.6235,12.5415,12.5497,135800.0
2009-07-09 15:00:00,15.29,15.3,15.24,15.24,175600.0,12.5497,12.5579,12.5086,12.5086,175600.0
2009-07-09 15:30:00,15.24,15.3,15.22,15.25,462600.0,12.5086,12.5579,12.4922,12.5168,462600.0
2009-07-10 09:30:00,15.12,15.36,15.12,15.23,329400.0,12.4101,12.6071,12.4101,12.5004,329400.0
2009-07-10 10:00:00,15.23,15.35,15.19,15.29,192400.0,12.5004,12.5989,12.4676,12.5497,192400.0
2009-07-10 10:30:00,15.28,15.28,15.2,15.2,95000.0,12.5415,12.5415,12.4758,12.4758,95000.0
2009-07-10 11:00:00,15.2,15.2,15.01,15.01,223400.0,12.4758,12.4758,12.3198,12.3198,223400.0
2009-07-10 11:30:00,15.01,15.05,15.0,15.02,68400.0,12.3198,12.3527,12.3116,12.3281,68400.0
2009-07-10 12:00:00,15.02,15.05,15.01,15.03,66000.0,12.3281,12.3527,12.3198,12.3363,66000.0
2009-07-10 12:30:00,15.03,15.11,15.0,15.1,84400.0,12.3363,12.4019,12.3116,12.3937,84400.0
2009-07-10 13:00:00,15.1,15.12,15.06,15.07,107800.0,12.3937,12.4101,12.3609,12.3691,107800.0
2009-07-10 13:30:00,15.08,15.15,15.07,15.13,84800.0,12.3773,12.4348,12.3691,12.4183,84800.0
2009-07-10 14:00:00,15.13,15.13,15.05,15.08,69800.0,12.4183,12.4183,12.3527,12.3773,69800.0
2009-07-10 14:30:00,15.09,15.11,15.08,15.08,96600.0,12.3855,12.4019,12.3773,12.3773,96600.0
2009-07-10 15:00:00,15.08,15.13,15.06,15.11,201600.0,12.3773,12.4183,12.3609,12.4019,201600.0
2009-07-10 15:30:00,15.11,15.15,15.08,15.12,373600.0,12.4019,12.4348,12.3773,12.4101,373600.0
2009-07-13 09:30:00,15.14,15.27,15.14,15.17,146400.0,12.4266,12.5333,12.4266,12.4512,146400.0
2009-07-13 10:00:00,15.18,15.22,15.08,15.22,312600.0,12.4594,12.4922,12.3773,12.4922,312600.0
2009-07-13 10:30:00,15.22,15.41,15.22,15.4,137200.0,12.4922,12.6482,12.4922,12.64,137200.0
2009-07-13 11:00:00,15.4,15.47,15.38,15.47,176600.0,12.64,12.6974,12.6235,12.6974,176600.0
2009-07-13 11:30:00,15.47,15.64,15.47,15.61,488400.0,12.6974,12.8369,12.6974,12.8123,488400.0
2009-07-13 12:00:00,15.61,15.63,15.56,15.59,113800.0,12.8123,12.8287,12.7713,12.7959,113800.0
2009-07-13 12:30:00,15.6,15.61,15.59,15.59,73800.0,12.8041,12.8123,12.7959,12.7959,73800.0
2009-07-13 13:00:00,15.59,15.69,15.59,15.68,366800.0,12.7959,12.878,12.7959,12.8698,366800.0
2009-07-13 13:30:00,15.68,15.69,15.61,15.62,118000.0,12.8698,12.878,12.8123,12.8205,118000.0
2009-07-13 14:00:00,15.63,15.64,15.61,15.62,117800.0,12.8287,12.8369,12.8123,12.8205,117800.0
2009-07-13 14:30:00,15.62,15.63,15.56,15.6,107400.0,12.8205,12.8287,12.7713,12.8041,107400.0
2009-07-13 15:00:00,15.6,15.62,15.55,15.55,215400.0,12.8041,12.8205,12.7631,12.7631,215400.0
2009-07-13 15:30:00,15.55,15.7,15.55,15.68,643200.0,12.7631,12.8862,12.7631,12.8698,643200.0
2009-07-14 09:30:00,15.7,15.78,15.59,15.6,377800.0,12.8862,12.9518,12.7959,12.8041,377800.0
2009-07-14 10:00:00,15.6,15.64,15.58,15.6,189000.0,12.8041,12.8369,12.7877,12.8041,189000.0
2009-07-14 10:30:00,15.6,15.61,15.49,15.54,193800.0,12.8041,12.8123,12.7138,12.7549,193800.0
2009-07-14 11:00:00,15.54,15.67,15.54,15.66,158600.0,12.7549,12.8616,12.7549,12.8534,158600.0
2009-07-14 11:30:00,15.66,15.76,15.63,15.74,143200.0,12.8534,12.9354,12.8287,12.919,143200.0
2009-07-14 12:00:00,15.74,15.79,15.74,15.76,106400.0,12.919,12.9601,12.919,12.9354,106400.0
2009-07-14 12:30:00,15.76,15.82,15.75,15.79,77400.0,12.9354,12.9847,12.9272,12.9601,77400.0
2009-07-14 13:00:00,15.8,15.82,15.78,15.82,83000.0,12.9683,12.9847,12.9518,12.9847,83000.0
2009-07-14 13:30:00,15.81,15.83,15.79,15.79,93000.0,12.9765,12.9929,12.9601,12.9601,93000.0
2009-07-14 14:00:00,15.79,15.85,15.75,15.81,144600.0,12.9601,13.0093,12.9272,12.9765,144600.0
2009-07-14 14:30:00,15.82,15.9,15.8,15.9,189200.0,12.9847,13.0503,12.9683,13.0503,189200.0
2009-07-14 15:00:00,15.9,15.94,15.88,15.88,283000.0,13.0503,13.0832,13.0339,13.0339,283000.0
2009-07-14 15:30:00,15.89,15.92,15.84,15.92,579800.0,13.0421,13.0668,13.0011,13.0668,579800.0
2009-07-15 09:30:00,16.04,16.21,16.02,16.17,271800.0,13.1652,13.3048,13.1488,13.272,271800.0
2009-07-15 10:00:00,16.17,16.24,16.15,16.22,134400.0,13.272,13.3294,13.2555,13.313,134400.0
2009-07-15 10:30:00,16.22,16.25,16.21,16.23,111000.0,13.313,13.3376,13.3048,13.3212,111000.0
2009-07-15 11:00:00,16.23,16.33,16.23,16.32,164400.0,13.3212,13.4033,13.3212,13.3951,164400.0
2009-07-15 11:30:00,16.32,16.36,16.28,16.3,112200.0,13.3951,13.4279,13.3622,13.3787,112200.0
2009-07-15 12:00:00,16.31,16.36,16.3,16.35,131800.0,13.3869,13.4279,13.3787,13.4197,131800.0
2009-07-15 12:30:00,16.34,16.38,16.33,16.36,158400.0,13.4115,13.4443,13.4033,13.4279,158400.0
2009-07-15 13:00:00,16.36,16.38,16.33,16.36,85200.0,13.4279,13.4443,13.4033,13.4279,85200.0
2009-07-15 13:30:00,16.36,16.4,16.36,16.38,111800.0,13.4279,13.4607,13.4279,13.4443,111800.0
2009-07-15 14:00:00,16.37,16.39,16.35,16.38,156400.0,13.4361,13.4525,13.4197,13.4443,156400.0
2009-07-15 14:30:00,16.39,16.46,16.35,16.46,178200.0,13.4525,13.51,13.4197,13.51,178200.0
2009-07-15 15:00:00,16.47,16.49,16.41,16.43,278200.0,13.5182,13.5346,13.4689,13.4854,278200.0
2009-07-15 15:30:00,16.43,16.52,16.41,16.5,493800.0,13.4854,13.5592,13.4689,13.5428,493800.0
2009-07-16 09:30:00,16.38,16.74,16.38,16.72,245400.0,13.4443,13.7398,13.4443,13.7234,245400.0
2009-07-16 10:00:00,16.7,16.7,16.53,16.55,183400.0,13.707,13.707,13.5674,13.5838,183400.0
2009-07-16 10:30:00,16.55,16.58,16.52,16.54,106200.0,13.5838,13.6085,13.5592,13.5756,106200.0
2009-07-16 11:00:00,16.55,16.56,16.48,16.49,98000.0,13.5838,13.5921,13.5264,13.5346,98000.0
2009-07-16 11:30:00,16.49,16.54,16.49,16.53,114600.0,13.5346,13.5756,13.5346,13.5674,114600.0
2009-07-16 12:00:00,16.54,16.54,16.51,16.52,64000.0,13.5756,13.5756,13.551,13.5592,64000.0
2009-07-16 12:30:00,16.52,16.53,16.49,16.5,68200.0,13.5592,13.5674,13.5346,13.5428,68200.0
2009-07-16 13:00:00,16.5,16.51,16.46,16.5,64000.0,13.5428,13.551,13.51,13.5428,64000.0
2009-07-16 13:30:00,16.5,16.59,16.5,16.59,65400.0,13.5428,13.6167,13.5428,13.6167,65400.0
2009-07-16 14:00:00,16.59,16.68,16.58,16.67,86800.0,13.6167,13.6905,13.6085,13.6823,86800.0
2009-07-16 14:30:00,16.67,16.78,16.67,16.75,116000.0,13.6823,13.7726,13.6823,13.748,116000.0
2009-07-16 15:00:00,16.75,16.75,16.69,16.71,137800.0,13.748,13.748,13.6988,13.7152,137800.0
2009-07-16 15:30:00,16.71,16.77,16.68,16.71,264400.0,13.7152,13.7644,13.6905,13.7152,264400.0
2009-07-17 09:30:00,16.65,16.74,16.52,16.64,413800.0,13.6659,13.7398,13.5592,13.6577,413800.0
2009-07-17 10:00:00,16.63,16.65,16.6,16.64,107200.0,13.6495,13.6659,13.6249,13.6577,107200.0
2009-07-17 10:30:00,16.64,16.71,16.64,16.66,59600.0,13.6577,13.7152,13.6577,13.6741,59600.0
2009-07-17 11:00:00,16.66,16.66,16.53,16.58,151600.0,13.6741,13.6741,13.5674,13.6085,151600.0
2009-07-17 11:30:00,16.58,16.59,16.54,16.55,66600.0,13.6085,13.6167,13.5756,13.5838,66600.0
2009-07-17 12:00:00,16.55,16.65,16.55,16.63,48000.0,13.5838,13.6659,13.5838,13.6495,48000.0
2009-07-17 12:30:00,16.63,16.68,16.61,16.61,54800.0,13.6495,13.6905,13.6331,13.6331,54800.0
2009-07-17 13:00:00,16.62,16.65,16.6,16.61,64600.0,13.6413,13.6659,13.6249,13.6331,64600.0
2009-07-17 13:30:00,16.62,16.66,16.6,16.66,87000.0,13.6413,13.6741,13.6249,13.6741,87000.0
2009-07-17 14:00:00,16.66,16.66,16.63,16.65,42600.0,13.6741,13.6741,13.6495,13.6659,42600.0
2009-07-17 14:30:00,16.64,16.67,16.64,16.65,47400.0,13.6577,13.6823,13.6577,13.6659,47400.0
2009-07-17 15:00:00,16.65,16.65,16.56,16.57,100600.0,13.6659,13.6659,13.5921,13.6003,100600.0
2009-07-17 15:30:00,16.57,16.6,16.54,16.59,387800.0,13.6003,13.6249,13.5756,13.6167,387800.0
2009-07-20 09:30:00,16.78,16.82,16.66,16.68,131200.0,13.7726,13.8055,13.6741,13.6905,131200.0
2009-07-20 10:00:00,16.7,16.78,16.65,16.65,98400.0,13.707,13.7726,13.6659,13.6659,98400.0
2009-07-20 10:30:00,16.65,16.67,16.59,16.63,85600.0,13.6659,13.6823,13.6167,13.6495,85600.0
2009-07-20 11:00:00,16.64,16.73,16.64,16.73,43800.0,13.6577,13.7316,13.6577,13.7316,43800.0
2009-07-20 11:30:00,16.74,16.75,16.71,16.75,39600.0,13.7398,13.748,13.7152,13.748,39600.0
2009-07-20 12:00:00,16.75,16.82,16.75,16.78,64600.0,13.748,13.8055,13.748,13.7726,64600.0
2009-07-20 12:30:00,16.79,16.83,16.78,16.82,45200.0,13.7808,13.8137,13.7726,13.8055,45200.0
2009-07-20 13:00:00,16.82,16.84,16.8,16.82,63200.0,13.8055,13.8219,13.789,13.8055,63200.0
2009-07-20 13:30:00,16.81,16.83,16.79,16.83,65000.0,13.7972,13.8137,13.7808,13.8137,65000.0
2009-07-20 14:00:00,16.83,16.88,16.81,16.85,86600.0,13.8137,13.8547,13.7972,13.8301,86600.0
2009-07-20 14:30:00,16.85,16.89,16.85,16.89,96000.0,13.8301,13.8629,13.8301,13.8629,96000.0
2009-07-20 15:00:00,16.89,17.0,16.89,17.0,177400.0,13.8629,13.9532,13.8629,13.9532,177400.0
2009-07-20 15:30:00,17.0,17.02,16.96,17.0,657800.0,13.9532,13.9696,13.9204,13.9532,657800.0
2009-07-21 09:30:00,17.17,17.3,17.08,17.11,258200.0,14.0927,14.1994,14.0189,14.0435,258200.0
2009-07-21 10:00:00,17.1,17.15,17.0,17.03,301800.0,14.0353,14.0763,13.9532,13.9778,301800.0
2009-07-21 10:30:00,17.03,17.11,17.02,17.11,147800.0,13.9778,14.0435,13.9696,14.0435,147800.0
2009-07-21 11:00:00,17.11,17.11,17.04,17.05,249000.0,14.0435,14.0435,13.986,13.9942,249000.0
2009-07-21 11:30:00,17.05,17.08,16.94,16.95,116200.0,13.9942,14.0189,13.9039,13.9122,116200.0
2009-07-21 12:00:00,16.95,16.96,16.86,16.86,137400.0,13.9122,13.9204,13.8383,13.8383,137400.0
2009-07-21 12:30:00,16.86,16.89,16.83,16.85,55600.0,13.8383,13.8629,13.8137,13.8301,55600.0
2009-07-21 13:00:00,16.85,16.86,16.82,16.85,91200.0,13.8301,13.8383,13.8055,13.8301,91200.0
2009-07-21 13:30:00,16.86,16.86,16.77,16.78,72000.0,13.8383,13.8383,13.7644,13.7726,72000.0
2009-07-21 14:00:00,16.78,16.86,16.75,16.86,219000.0,13.7726,13.8383,13.748,13.8383,219000.0
2009-07-21 14:30:00,16.86,16.89,16.82,16.88,101200.0,13.8383,13.8629,13.8055,13.8547,101200.0
2009-07-21 15:00:00,16.88,16.89,16.86,16.87,65000.0,13.8547,13.8629,13.8383,13.8465,65000.0
2009-07-21 15:30:00,16.88,16.97,16.86,16.97,198600.0,13.8547,13.9286,13.8383,13.9286,198600.0
2009-07-22 09:30:00,16.9,17.07,16.89,17.06,129000.0,13.8711,14.0106,13.8629,14.0024,129000.0
2009-07-22 10:00:00,17.07,17.09,16.97,16.97,61800.0,14.0106,14.0271,13.9286,13.9286,61800.0
2009-07-22 10:30:00,16.98,16.99,16.93,16.96,108400.0,13.9368,13.945,13.8957,13.9204,108400.0
2009-07-22 11:00:00,16.96,16.98,16.92,16.93,69800.0,13.9204,13.9368,13.8875,13.8957,69800.0
2009-07-22 11:30:00,16.93,16.95,16.89,16.95,164000.0,13.8957,13.9122,13.8629,13.9122,164000.0
2009-07-22 12:00:00,16.95,17.02,16.94,17.0,71800.0,13.9122,13.9696,13.9039,13.9532,71800.0
2009-07-22 12:30:00,17.0,17.08,17.0,17.05,143400.0,13.9532,14.0189,13.9532,13.9942,143400.0
2009-07-22 13:00:00,17.05,17.07,17.03,17.05,133000.0,13.9942,14.0106,13.9778,13.9942,133000.0
2009-07-22 13:30:00,17.05,17.08,17.04,17.08,78800.0,13.9942,14.0189,13.986,14.0189,78800.0
2009-07-22 14:00:00,17.08,17.1,17.05,17.07,99600.0,14.0189,14.0353,13.9942,14.0106,99600.0
2009-07-22 14:30:00,17.06,17.09,17.05,17.06,109600.0,14.0024,14.0271,13.9942,14.0024,109600.0
2009-07-22 15:00:00,17.06,17.07,16.97,17.0,230800.0,14.0024,14.0106,13.9286,13.9532,230800.0
2009-07-22 15:30:00,17.0,17.04,16.98,17.02,310600.0,13.9532,13.986,13.9368,13.9696,310600.0
2009-07-23 09:30:00,17.06,17.41,16.98,17.36,142200.0,14.0024,14.2897,13.9368,14.2487,142200.0
2009-07-23 10:00:00,17.37,17.49,17.27,17.49,190200.0,14.2569,14.3554,14.1748,14.3554,190200.0
2009-07-23 10:30:00,17.49,17.63,17.47,17.61,181600.0,14.3554,14.4703,14.339,14.4539,181600.0
2009-07-23 11:00:00,17.61,17.66,17.6,17.6,119200.0,14.4539,14.4949,14.4457,14.4457,119200.0
2009-07-23 11:30:00,17.6,17.64,17.58,17.61,198000.0,14.4457,14.4785,14.4292,14.4539,198000.0
2009-07-23 12:00:00,17.61,17.72,17.61,17.72,103800.0,14.4539,14.5442,14.4539,14.5442,103800.0
2009-07-23 12:30:00,17.71,17.77,17.69,17.75,99200.0,14.5359,14.5852,14.5195,14.5688,99200.0
2009-07-23 13:00:00,17.75,17.83,17.74,17.81,159200.0,14.5688,14.6344,14.5606,14.618,159200.0
2009-07-23 13:30:00,17.81,17.86,17.79,17.8,178600.0,14.618,14.6591,14.6016,14.6098,178600.0
2009-07-23 14:00:00,17.8,17.8,17.74,17.77,103600.0,14.6098,14.6098,14.5606,14.5852,103600.0
2009-07-23 14:30:00,17.77,17.79,17.74,17.77,152000.0,14.5852,14.6016,14.5606,14.5852,152000.0
2009-07-23 15:00:00,17.77,17.84,17.77,17.8,244400.0,14.5852,14.6426,14.5852,14.6098,244400.0
2009-07-23 15:30:00,17.8,17.81,17.73,17.77,346800.0,14.6098,14.618,14.5524,14.5852,346800.0
2009-07-24 09:30:00,17.72,17.79,17.64,17.64,135600.0,14.5442,14.6016,14.4785,14.4785,135600.0
2009-07-24 10:00:00,17.63,17.63,17.53,17.61,127200.0,14.4703,14.4703,14.3882,14.4539,127200.0
2009-07-24 10:30:00,17.63,17.63,17.4,17.45,103600.0,14.4703,14.4703,14.2815,14.3225,103600.0
2009-07-24 11:00:00,17.45,17.57,17.44,17.52,146600.0,14.3225,14.421,14.3143,14.38,146600.0
2009-07-24 11:30:00,17.52,17.63,17.52,17.61,67200.0,14.38,14.4703,14.38,14.4539,67200.0
2009-07-24 12:00:00,17.61,17.64,17.59,17.6,51200.0,14.4539,14.4785,14.4375,14.4457,51200.0
2009-07-24 12:30:00,17.6,17.64,17.58,17.59,60200.0,14.4457,14.4785,14.4292,14.4375,60200.0
2009-07-24 13:00:00,17.59,17.61,17.56,17.58,51400.0,14.4375,14.4539,14.4128,14.4292,51400.0
2009-07-24 13:30:00,17.58,17.65,17.58,17.63,110000.0,14.4292,14.4867,14.4292,14.4703,110000.0
2009-07-24 14:00:00,17.62,17.7,17.61,17.69,287200.0,14.4621,14.5277,14.4539,14.5195,287200.0
2009-07-24 14:30:00,17.69,17.75,17.68,17.72,158200.0,14.5195,14.5688,14.5113,14.5442,158200.0
2009-07-24 15:00:00,17.72,17.78,17.7,17.78,179200.0,14.5442,14.5934,14.5277,14.5934,179200.0
2009-07-24 15:30:00,17.78,17.84,17.74,17.82,616200.0,14.5934,14.6426,14.5606,14.6262,616200.0
2009-07-27 09:30:00,17.86,17.89,17.51,17.53,169000.0,14.6591,14.6837,14.3718,14.3882,169000.0
2009-07-27 10:00:00,17.53,17.6,17.49,17.52,218400.0,14.3882,14.4457,14.3554,14.38,218400.0
2009-07-27 10:30:00,17.52,17.53,17.43,17.52,96800.0,14.38,14.3882,14.3061,14.38,96800.0
2009-07-27 11:00:00,17.53,17.61,17.53,17.58,47400.0,14.3882,14.4539,14.3882,14.4292,47400.0
2009-07-27 11:30:00,17.58,17.62,17.57,17.57,46600.0,14.4292,14.4621,14.421,14.421,46600.0
2009-07-27 12:00:00,17.57,17.63,17.55,17.62,52800.0,14.421,14.4703,14.4046,14.4621,52800.0
2009-07-27 12:30:00,17.63,17.64,17.59,17.62,38800.0,14.4703,14.4785,14.4375,14.4621,38800.0
2009-07-27 13:00:00,17.63,17.65,17.56,17.58,40800.0,14.4703,14.4867,14.4128,14.4292,40800.0
2009-07-27 13:30:00,17.57,17.66,17.56,17.66,56400.0,14.421,14.4949,14.4128,14.4949,56400.0
2009-07-27 14:00:00,17.66,17.68,17.61,17.66,56400.0,14.4949,14.5113,14.4539,14.4949,56400.0
2009-07-27 14:30:00,17.66,17.75,17.66,17.71,77000.0,14.4949,14.5688,14.4949,14.5359,77000.0
2009-07-27 15:00:00,17.71,17.74,17.65,17.68,233200.0,14.5359,14.5606,14.4867,14.5113,233200.0
2009-07-27 15:30:00,17.68,17.77,17.67,17.77,330400.0,14.5113,14.5852,14.5031,14.5852,330400.0
2009-07-28 09:30:00,17.61,17.95,17.5,17.92,154800.0,14.4539,14.7329,14.3636,14.7083,154800.0
2009-07-28 10:00:00,17.91,17.93,17.71,17.86,223200.0,14.7001,14.7165,14.5359,14.6591,223200.0
2009-07-28 10:30:00,17.86,17.86,17.77,17.8,121200.0,14.6591,14.6591,14.5852,14.6098,121200.0
2009-07-28 11:00:00,17.8,17.8,17.68,17.72,118000.0,14.6098,14.6098,14.5113,14.5442,118000.0
2009-07-28 11:30:00,17.72,17.75,17.67,17.75,102000.0,14.5442,14.5688,14.5031,14.5688,102000.0
2009-07-28 12:00:00,17.74,17.77,17.58,17.74,230600.0,14.5606,14.5852,14.4292,14.5606,230600.0
2009-07-28 12:30:00,17.74,17.75,17.69,17.72,53600.0,14.5606,14.5688,14.5195,14.5442,53600.0
2009-07-28 13:00:00,17.71,17.75,17.7,17.73,92200.0,14.5359,14.5688,14.5277,14.5524,92200.0
2009-07-28 13:30:00,17.73,17.81,17.7,17.79,128200.0,14.5524,14.618,14.5277,14.6016,128200.0
2009-07-28 14:00:00,17.8,17.82,17.76,17.77,67400.0,14.6098,14.6262,14.577,14.5852,67400.0
2009-07-28 14:30:00,17.76,17.84,17.74,17.74,171800.0,14.577,14.6426,14.5606,14.5606,171800.0
2009-07-28 15:00:00,17.74,17.83,17.73,17.83,314600.0,14.5606,14.6344,14.5524,14.6344,314600.0
2009-07-28 15:30:00,17.83,17.9,17.81,17.88,535600.0,14.6344,14.6919,14.618,14.6755,535600.0
2009-07-29 09:30:00,17.8,18.0,17.65,17.99,363800.0,14.6098,14.774,14.4867,14.7658,363800.0
2009-07-29 10:00:00,17.98,18.14,17.97,17.98,288000.0,14.7576,14.8889,14.7493,14.7576,288000.0
2009-07-29 10:30:00,17.98,17.98,17.86,17.88,626600.0,14.7576,14.7576,14.6591,14.6755,626600.0
2009-07-29 11:00:00,17.88,17.9,17.85,17.86,76800.0,14.6755,14.6919,14.6509,14.6591,76800.0
2009-07-29 11:30:00,17.86,17.9,17.83,17.9,69800.0,14.6591,14.6919,14.6344,14.6919,69800.0
2009-07-29 12:00:00,17.9,17.95,17.83,17.85,205400.0,14.6919,14.7329,14.6344,14.6509,205400.0
2009-07-29 12:30:00,17.85,17.97,17.85,17.97,64000.0,14.6509,14.7493,14.6509,14.7493,64000.0
2009-07-29 13:00:00,17.96,17.97,17.88,17.9,103600.0,14.7411,14.7493,14.6755,14.6919,103600.0
2009-07-29 13:30:00,17.9,17.94,17.86,17.91,144200.0,14.6919,14.7247,14.6591,14.7001,144200.0
2009-07-29 14:00:00,17.91,18.0,17.88,18.0,102800.0,14.7001,14.774,14.6755,14.774,102800.0
2009-07-29 14:30:00,17.99,17.99,17.85,17.86,156200.0,14.7658,14.7658,14.6509,14.6591,156200.0
2009-07-29 15:00:00,17.85,17.91,17.84,17.85,187400.0,14.6509,14.7001,14.6426,14.6509,187400.0
2009-07-29 15:30:00,17.85,17.95,17.84,17.89,329600.0,14.6509,14.7329,14.6426,14.6837,329600.0
2009-07-30 09:30:00,18.02,18.31,17.99,18.28,161200.0,14.7904,15.0284,14.7658,15.0038,161200.0
2009-07-30 10:00:00,18.28,18.61,18.26,18.56,207400.0,15.0038,15.2746,14.9874,15.2336,207400.0
2009-07-30 10:30:00,18.55,18.59,18.53,18.54,326000.0,15.2254,15.2582,15.209,15.2172,326000.0
2009-07-30 11:00:00,18.54,18.55,18.4,18.46,308200.0,15.2172,15.2254,15.1023,15.1515,308200.0
2009-07-30 11:30:00,18.46,18.49,18.42,18.48,188000.0,15.1515,15.1762,15.1187,15.1679,188000.0
2009-07-30 12:00:00,18.49,18.52,18.36,18.38,327200.0,15.1762,15.2008,15.0694,15.0859,327200.0
2009-07-30 12:30:00,18.38,18.43,18.36,18.43,272800.0,15.0859,15.1269,15.0694,15.1269,272800.0
2009-07-30 13:00:00,18.43,18.46,18.38,18.45,122000.0,15.1269,15.1515,15.0859,15.1433,122000.0
2009-07-30 13:30:00,18.45,18.49,18.42,18.42,127400.0,15.1433,15.1762,15.1187,15.1187,127400.0
2009-07-30 14:00:00,18.42,18.47,18.41,18.43,222000.0,15.1187,15.1597,15.1105,15.1269,222000.0
2009-07-30 14:30:00,18.43,18.46,18.37,18.38,186200.0,15.1269,15.1515,15.0777,15.0859,186200.0
2009-07-30 15:00:00,18.37,18.42,18.33,18.37,533200.0,15.0777,15.1187,15.0448,15.0777,533200.0
2009-07-30 15:30:00,18.36,18.37,18.21,18.24,1068200.0,15.0694,15.0777,14.9463,14.971,1068200.0
2009-07-31 09:30:00,18.31,18.47,18.2,18.24,225800.0,15.0284,15.1597,14.9381,14.971,225800.0
2009-07-31 10:00:00,18.24,18.3,18.15,18.27,141200.0,14.971,15.0202,14.8971,14.9956,141200.0
2009-07-31 10:30:00,18.27,18.29,18.21,18.27,92400.0,14.9956,15.012,14.9463,14.9956,92400.0
2009-07-31 11:00:00,18.27,18.3,18.23,18.28,121000.0,14.9956,15.0202,14.9627,15.0038,121000.0
2009-07-31 11:30:00,18.28,18.34,18.22,18.31,88000.0,15.0038,15.053,14.9545,15.0284,88000.0
2009-07-31 12:00:00,18.31,18.34,18.27,18.34,115400.0,15.0284,15.053,14.9956,15.053,115400.0
2009-07-31 12:30:00,18.34,18.34,18.29,18.3,49000.0,15.053,15.053,15.012,15.0202,49000.0
2009-07-31 13:00:00,18.3,18.35,18.29,18.35,79600.0,15.0202,15.0612,15.012,15.0612,79600.0
2009-07-31 13:30:00,18.35,18.39,18.34,18.36,52600.0,15.0612,15.0941,15.053,15.0694,52600.0
2009-07-31 14:00:00,18.36,18.41,18.32,18.38,84800.0,15.0694,15.1105,15.0366,15.0859,84800.0
2009-07-31 14:30:00,18.38,18.38,18.29,18.33,109600.0,15.0859,15.0859,15.012,15.0448,109600.0
2009-07-31 15:00:00,18.33,18.4,18.31,18.35,110400.0,15.0448,15.1023,15.0284,15.0612,110400.0
2009-07-31 15:30:00,18.35,18.35,18.22,18.23,436400.0,15.0612,15.0612,14.9545,14.9627,436400.0
2009-08-03 09:30:00,18.3,18.4,18.02,18.11,351400.0,15.0202,15.1023,14.7904,14.8643,351400.0
2009-08-03 10:00:00,18.13,18.22,18.05,18.18,757000.0,14.8807,14.9545,14.815,14.9217,757000.0
2009-08-03 10:30:00,18.18,18.25,18.14,18.18,592000.0,14.9217,14.9792,14.8889,14.9217,592000.0
2009-08-03 11:00:00,18.18,18.27,18.17,18.25,166200.0,14.9217,14.9956,14.9135,14.9792,166200.0
2009-08-03 11:30:00,18.25,18.34,18.25,18.33,103200.0,14.9792,15.053,14.9792,15.0448,103200.0
2009-08-03 12:00:00,18.34,18.41,18.33,18.41,236200.0,15.053,15.1105,15.0448,15.1105,236200.0
2009-08-03 12:30:00,18.4,18.42,18.32,18.34,99800.0,15.1023,15.1187,15.0366,15.053,99800.0
2009-08-03 13:00:00,18.34,18.36,18.3,18.3,113600.0,15.053,15.0694,15.0202,15.0202,113600.0
2009-08-03 13:30:00,18.31,18.35,18.3,18.33,118200.0,15.0284,15.0612,15.0202,15.0448,118200.0
2009-08-03 14:00:00,18.33,18.39,18.32,18.35,161200.0,15.0448,15.0941,15.0366,15.0612,161200.0
2009-08-03 14:30:00,18.34,18.35,18.23,18.25,212800.0,15.053,15.0612,14.9627,14.9792,212800.0
2009-08-03 15:00:00,18.25,18.32,18.25,18.29,148800.0,14.9792,15.0366,14.9792,15.012,148800.0
2009-08-03 15:30:00,18.28,18.31,18.25,18.3,329600.0,15.0038,15.0284,14.9792,15.0202,329600.0
2009-08-04 09:30:00,18.23,18.41,18.08,18.36,225600.0,14.9627,15.1105,14.8396,15.0694,225600.0
2009-08-04 10:00:00,18.38,18.42,18.21,18.22,137000.0,15.0859,15.1187,14.9463,14.9545,137000.0
2009-08-04 10:30:00,18.22,18.35,18.21,18.32,149000.0,14.9545,15.0612,14.9463,15.0366,149000.0
2009-08-04 11:00:00,18.32,18.42,18.32,18.41,122400.0,15.0366,15.1187,15.0366,15.1105,122400.0
2009-08-04 11:30:00,18.41,18.45,18.38,18.42,125000.0,15.1105,15.1433,15.0859,15.1187,125000.0
2009-08-04 12:00:00,18.42,18.43,18.39,18.41,143200.0,15.1187,15.1269,15.0941,15.1105,143200.0
2009-08-04 12:30:00,18.41,18.48,18.41,18.47,109600.0,15.1105,15.1679,15.1105,15.1597,109600.0
2009-08-04 13:00:00,18.47,18.47,18.4,18.43,109800.0,15.1597,15.1597,15.1023,15.1269,109800.0
2009-08-04 13:30:00,18.43,18.43,18.31,18.33,117200.0,15.1269,15.1269,15.0284,15.0448,117200.0
2009-08-04 14:00:00,18.33,18.34,18.33,18.34,75200.0,15.0448,15.053,15.0448,15.053,75200.0
2009-08-04 14:30:00,18.33,18.36,18.31,18.34,205800.0,15.0448,15.0694,15.0284,15.053,205800.0
2009-08-04 15:00:00,18.34,18.39,18.34,18.34,133400.0,15.053,15.0941,15.053,15.053,133400.0
2009-08-04 15:30:00,18.34,18.35,18.27,18.34,457200.0,15.053,15.0612,14.9956,15.053,457200.0
2009-08-05 09:30:00,18.31,18.36,17.98,18.06,271200.0,15.0284,15.0694,14.7576,14.8232,271200.0
2009-08-05 10:00:00,18.06,18.06,17.94,18.03,157800.0,14.8232,14.8232,14.7247,14.7986,157800.0
2009-08-05 10:30:00,18.03,18.04,17.93,17.99,82600.0,14.7986,14.8068,14.7165,14.7658,82600.0
2009-08-05 11:00:00,17.99,18.02,17.95,18.02,71400.0,14.7658,14.7904,14.7329,14.7904,71400.0
2009-08-05 11:30:00,18.01,18.03,17.96,18.0,64400.0,14.7822,14.7986,14.7411,14.774,64400.0
2009-08-05 12:00:00,18.0,18.06,17.98,18.05,74200.0,14.774,14.8232,14.7576,14.815,74200.0
2009-08-05 12:30:00,18.05,18.09,18.02,18.06,43600.0,14.815,14.8478,14.7904,14.8232,43600.0
2009-08-05 13:00:00,18.06,18.13,17.99,18.13,81600.0,14.8232,14.8807,14.7658,14.8807,81600.0
2009-08-05 13:30:00,18.13,18.18,18.1,18.11,98400.0,14.8807,14.9217,14.856,14.8643,98400.0
2009-08-05 14:00:00,18.11,18.13,18.09,18.09,44200.0,14.8643,14.8807,14.8478,14.8478,44200.0
2009-08-05 14:30:00,18.09,18.16,18.08,18.16,65200.0,14.8478,14.9053,14.8396,14.9053,65200.0
2009-08-05 15:00:00,18.15,18.18,18.13,18.16,111400.0,14.8971,14.9217,14.8807,14.9053,111400.0
2009-08-05 15:30:00,18.16,18.18,18.06,18.18,654200.0,14.9053,14.9217,14.8232,14.9217,654200.0
2009-08-06 09:30:00,18.16,18.35,18.11,18.25,178600.0,14.9053,15.0612,14.8643,14.9792,178600.0
2009-08-06 10:00:00,18.25,18.25,17.99,18.02,233200.0,14.9792,14.9792,14.7658,14.7904,233200.0
2009-08-06 10:30:00,18.02,18.11,18.01,18.1,126200.0,14.7904,14.8643,14.7822,14.856,126200.0
2009-08-06 11:00:00,18.1,18.18,18.09,18.14,99800.0,14.856,14.9217,14.8478,14.8889,99800.0
2009-08-06 11:30:00,18.14,18.16,18.09,18.16,189400.0,14.8889,14.9053,14.8478,14.9053,189400.0
2009-08-06 12:00:00,18.16,18.16,18.1,18.14,88400.0,14.9053,14.9053,14.856,14.8889,88400.0
2009-08-06 12:30:00,18.14,18.17,18.13,18.15,68000.0,14.8889,14.9135,14.8807,14.8971,68000.0
2009-08-06 13:00:00,18.15,18.17,18.12,18.14,92800.0,14.8971,14.9135,14.8725,14.8889,92800.0
2009-08-06 13:30:00,18.14,18.17,18.08,18.13,166600.0,14.8889,14.9135,14.8396,14.8807,166600.0
2009-08-06 14:00:00,18.12,18.13,18.02,18.09,144600.0,14.8725,14.8807,14.7904,14.8478,144600.0
2009-08-06 14:30:00,18.09,18.09,18.03,18.05,82200.0,14.8478,14.8478,14.7986,14.815,82200.0
2009-08-06 15:00:00,18.05,18.14,18.05,18.11,270600.0,14.815,14.8889,14.815,14.8643,270600.0
2009-08-06 15:30:00,18.11,18.14,18.06,18.11,350200.0,14.8643,14.8889,14.8232,14.8643,350200.0
2009-08-07 09:30:00,18.3,18.43,18.18,18.41,118000.0,15.0202,15.1269,14.9217,15.1105,118000.0
2009-08-07 10:00:00,18.41,18.54,18.38,18.5,309400.0,15.1105,15.2172,15.0859,15.1844,309400.0
2009-08-07 10:30:00,18.5,18.76,18.5,18.68,295600.0,15.1844,15.3978,15.1844,15.3321,295600.0
2009-08-07 11:00:00,18.68,18.7,18.65,18.66,138200.0,15.3321,15.3485,15.3075,15.3157,138200.0
2009-08-07 11:30:00,18.67,18.75,18.63,18.74,221000.0,15.3239,15.3896,15.2911,15.3813,221000.0
2009-08-07 12:00:00,18.74,18.85,18.73,18.85,228400.0,15.3813,15.4716,15.3731,15.4716,228400.0
2009-08-07 12:30:00,18.85,18.93,18.78,18.78,215600.0,15.4716,15.5373,15.4142,15.4142,215600.0
2009-08-07 13:00:00,18.78,18.78,18.72,18.77,170400.0,15.4142,15.4142,15.3649,15.406,170400.0
2009-08-07 13:30:00,18.77,18.79,18.73,18.79,157200.0,15.406,15.4224,15.3731,15.4224,157200.0
2009-08-07 14:00:00,18.78,18.78,18.71,18.71,112400.0,15.4142,15.4142,15.3567,15.3567,112400.0
2009-08-07 14:30:00,18.71,18.73,18.69,18.73,80400.0,15.3567,15.3731,15.3403,15.3731,80400.0
2009-08-07 15:00:00,18.73,18.74,18.67,18.72,160800.0,15.3731,15.3813,15.3239,15.3649,160800.0
2009-08-07 15:30:00,18.71,18.72,18.59,18.61,707800.0,15.3567,15.3649,15.2582,15.2746,707800.0
2009-08-10 09:30:00,18.57,18.69,18.42,18.57,225800.0,15.2418,15.3403,15.1187,15.2418,225800.0
2009-08-10 10:00:00,18.56,18.56,18.5,18.51,220000.0,15.2336,15.2336,15.1844,15.1926,220000.0
2009-08-10 10:30:00,18.52,18.59,18.45,18.55,288200.0,15.2008,15.2582,15.1433,15.2254,288200.0
2009-08-10 11:00:00,18.55,18.66,18.55,18.65,94000.0,15.2254,15.3157,15.2254,15.3075,94000.0
2009-08-10 11:30:00,18.65,18.7,18.64,18.68,72000.0,15.3075,15.3485,15.2993,15.3321,72000.0
2009-08-10 12:00:00,18.67,18.71,18.63,18.63,309400.0,15.3239,15.3567,15.2911,15.2911,309400.0
2009-08-10 12:30:00,18.64,18.67,18.55,18.63,167600.0,15.2993,15.3239,15.2254,15.2911,167600.0
2009-08-10 13:00:00,18.58,18.59,18.5,18.59,153200.0,15.25,15.2582,15.1844,15.2582,153200.0
2009-08-10 13:30:00,18.58,18.61,18.58,18.58,67000.0,15.25,15.2746,15.25,15.25,67000.0
2009-08-10 14:00:00,18.59,18.63,18.55,18.58,113800.0,15.2582,15.2911,15.2254,15.25,113800.0
2009-08-10 14:30:00,18.58,18.61,18.57,18.6,97400.0,15.25,15.2746,15.2418,15.2664,97400.0
2009-08-10 15:00:00,18.61,18.68,18.59,18.66,234400.0,15.2746,15.3321,15.2582,15.3157,234400.0
2009-08-10 15:30:00,18.66,18.68,18.62,18.66,708200.0,15.3157,15.3321,15.2829,15.3157,708200.0
2009-08-11 09:30:00,18.6,18.77,18.51,18.59,303000.0,15.2664,15.406,15.1926,15.2582,303000.0
2009-08-11 10:00:00,18.6,18.61,18.51,18.53,251800.0,15.2664,15.2746,15.1926,15.209,251800.0
2009-08-11 10:30:00,18.53,18.54,18.44,18.46,171800.0,15.209,15.2172,15.1351,15.1515,171800.0
2009-08-11 11:00:00,18.46,18.47,18.39,18.46,91600.0,15.1515,15.1597,15.0941,15.1515,91600.0
2009-08-11 11:30:00,18.45,18.49,18.43,18.47,168800.0,15.1433,15.1762,15.1269,15.1597,168800.0
2009-08-11 12:00:00,18.48,18.52,18.46,18.48,114000.0,15.1679,15.2008,15.1515,15.1679,114000.0
2009-08-11 12:30:00,18.49,18.49,18.42,18.43,54200.0,15.1762,15.1762,15.1187,15.1269,54200.0
2009-08-11 13:00:00,18.42,18.45,18.4,18.42,156200.0,15.1187,15.1433,15.1023,15.1187,156200.0
2009-08-11 13:30:00,18.43,18.49,18.42,18.42,146800.0,15.1269,15.1762,15.1187,15.1187,146800.0
2009-08-11 14:00:00,18.43,18.46,18.42,18.45,120200.0,15.1269,15.1515,15.1187,15.1433,120200.0
2009-08-11 14:30:00,18.45,18.48,18.43,18.47,168000.0,15.1433,15.1679,15.1269,15.1597,168000.0
2009-08-11 15:00:00,18.47,18.56,18.47,18.55,148800.0,15.1597,15.2336,15.1597,15.2254,148800.0
2009-08-11 15:30:00,18.55,18.56,18.47,18.47,232000.0,15.2254,15.2336,15.1597,15.1597,232000.0
2009-08-12 09:30:00,18.47,18.62,18.46,18.51,180000.0,15.1597,15.2829,15.1515,15.1926,180000.0
2009-08-12 10:00:00,18.51,18.75,18.51,18.72,376200.0,15.1926,15.3896,15.1926,15.3649,376200.0
2009-08-12 10:30:00,18.71,18.8,18.7,18.79,427800.0,15.3567,15.4306,15.3485,15.4224,427800.0
2009-08-12 11:00:00,18.77,18.86,18.67,18.86,353800.0,15.406,15.4798,15.3239,15.4798,353800.0
2009-08-12 11:30:00,18.86,18.93,18.73,18.77,365200.0,15.4798,15.5373,15.3731,15.406,365200.0
2009-08-12 12:00:00,18.75,18.92,18.75,18.9,243200.0,15.3896,15.5291,15.3896,15.5127,243200.0
2009-08-12 12:30:00,18.9,19.02,18.86,19.0,259600.0,15.5127,15.6112,15.4798,15.5947,259600.0
2009-08-12 13:00:00,19.0,19.1,18.95,19.08,237200.0,15.5947,15.6768,15.5537,15.6604,237200.0
2009-08-12 13:30:00,19.08,19.09,18.93,18.96,207400.0,15.6604,15.6686,15.5373,15.5619,207400.0
2009-08-12 14:00:00,18.96,19.01,18.88,18.91,226000.0,15.5619,15.603,15.4963,15.5209,226000.0
2009-08-12 14:30:00,18.91,19.07,18.88,19.07,319400.0,15.5209,15.6522,15.4963,15.6522,319400.0
2009-08-12 15:00:00,19.07,19.11,18.9,18.93,412200.0,15.6522,15.685,15.5127,15.5373,412200.0
2009-08-12 15:30:00,18.94,18.99,18.8,18.84,675000.0,15.5455,15.5865,15.4306,15.4634,675000.0
2009-08-13 09:30:00,18.3,18.95,18.27,18.71,799200.0,15.0202,15.5537,14.9956,15.3567,799200.0
2009-08-13 10:00:00,18.7,18.72,18.57,18.65,242000.0,15.3485,15.3649,15.2418,15.3075,242000.0
2009-08-13 10:30:00,18.67,18.85,18.64,18.77,282600.0,15.3239,15.4716,15.2993,15.406,282600.0
2009-08-13 11:00:00,18.77,18.79,18.63,18.63,150200.0,15.406,15.4224,15.2911,15.2911,150200.0
2009-08-13 11:30:00,18.63,18.67,18.54,18.56,436400.0,15.2911,15.3239,15.2172,15.2336,436400.0
2009-08-13 12:00:00,18.56,18.58,18.49,18.56,408000.0,15.2336,15.25,15.1762,15.2336,408000.0
2009-08-13 12:30:00,18.56,18.62,18.54,18.57,262800.0,15.2336,15.2829,15.2172,15.2418,262800.0
2009-08-13 13:00:00,18.57,18.7,18.56,18.68,352200.0,15.2418,15.3485,15.2336,15.3321,352200.0
2009-08-13 13:30:00,18.68,18.72,18.65,18.71,250400.0,15.3321,15.3649,15.3075,15.3567,250400.0
2009-08-13 14:00:00,18.71,18.85,18.7,18.81,391800.0,15.3567,15.4716,15.3485,15.4388,391800.0
2009-08-13 14:30:00,18.81,18.96,18.81,18.87,397200.0,15.4388,15.5619,15.4388,15.488,397200.0
2009-08-13 15:00:00,18.87,19.0,18.86,18.94,431800.0,15.488,15.5947,15.4798,15.5455,431800.0
2009-08-13 15:30:00,18.94,18.97,18.83,18.91,870400.0,15.5455,15.5701,15.4552,15.5209,870400.0
2009-08-14 09:30:00,18.7,18.79,18.49,18.5,485800.0,15.3485,15.4224,15.1762,15.1844,485800.0
2009-08-14 10:00:00,18.5,18.53,18.37,18.48,349400.0,15.1844,15.209,15.0777,15.1679,349400.0
2009-08-14 10:30:00,18.47,18.47,18.18,18.22,670600.0,15.1597,15.1597,14.9217,14.9545,670600.0
2009-08-14 11:00:00,18.22,18.23,18.04,18.04,255200.0,14.9545,14.9627,14.8068,14.8068,255200.0
2009-08-14 11:30:00,18.05,18.18,18.02,18.16,124400.0,14.815,14.9217,14.7904,14.9053,124400.0
2009-08-14 12:00:00,18.17,18.21,18.11,18.13,140200.0,14.9135,14.9463,14.8643,14.8807,140200.0
2009-08-14 12:30:00,18.13,18.13,17.99,17.99,283200.0,14.8807,14.8807,14.7658,14.7658,283200.0
2009-08-14 13:00:00,18.0,18.1,17.98,18.0,183000.0,14.774,14.856,14.7576,14.774,183000.0
2009-08-14 13:30:00,18.02,18.11,17.91,18.1,536200.0,14.7904,14.8643,14.7001,14.856,536200.0
2009-08-14 14:00:00,18.1,18.11,18.01,18.05,220800.0,14.856,14.8643,14.7822,14.815,220800.0
2009-08-14 14:30:00,18.04,18.05,17.97,18.0,328600.0,14.8068,14.815,14.7493,14.774,328600.0
2009-08-14 15:00:00,18.0,18.03,17.93,17.94,428400.0,14.774,14.7986,14.7165,14.7247,428400.0
2009-08-14 15:30:00,17.94,18.07,17.93,18.05,907000.0,14.7247,14.8314,14.7165,14.815,907000.0
2009-08-17 09:30:00,17.8,17.8,17.63,17.68,352200.0,14.6098,14.6098,14.4703,14.5113,352200.0
2009-08-17 10:00:00,17.68,17.78,17.66,17.77,562000.0,14.5113,14.5934,14.4949,14.5852,562000.0
2009-08-17 10:30:00,17.76,17.82,17.72,17.78,366800.0,14.577,14.6262,14.5442,14.5934,366800.0
2009-08-17 11:00:00,17.78,17.78,17.7,17.77,187800.0,14.5934,14.5934,14.5277,14.5852,187800.0
2009-08-17 11:30:00,17.77,17.77,17.7,17.72,185600.0,14.5852,14.5852,14.5277,14.5442,185600.0
2009-08-17 12:00:00,17.72,17.74,17.67,17.7,342800.0,14.5442,14.5606,14.5031,14.5277,342800.0
2009-08-17 12:30:00,17.7,17.7,17.66,17.66,134000.0,14.5277,14.5277,14.4949,14.4949,134000.0
2009-08-17 13:00:00,17.66,17.66,17.6,17.61,266200.0,14.4949,14.4949,14.4457,14.4539,266200.0
2009-08-17 13:30:00,17.61,17.61,17.52,17.55,549600.0,14.4539,14.4539,14.38,14.4046,549600.0
2009-08-17 14:00:00,17.55,17.55,17.48,17.51,273000.0,14.4046,14.4046,14.3472,14.3718,273000.0
2009-08-17 14:30:00,17.51,17.55,17.48,17.5,422600.0,14.3718,14.4046,14.3472,14.3636,422600.0
2009-08-17 15:00:00,17.5,17.51,17.48,17.5,428000.0,14.3636,14.3718,14.3472,14.3636,428000.0
2009-08-17 15:30:00,17.5,17.54,17.45,17.5,938200.0,14.3636,14.3964,14.3225,14.3636,938200.0
2009-08-18 09:30:00,17.54,17.63,17.34,17.41,299200.0,14.3964,14.4703,14.2323,14.2897,299200.0
2009-08-18 10:00:00,17.4,17.55,17.39,17.48,514000.0,14.2815,14.4046,14.2733,14.3472,514000.0
2009-08-18 10:30:00,17.48,17.53,17.47,17.49,222000.0,14.3472,14.3882,14.339,14.3554,222000.0
2009-08-18 11:00:00,17.5,17.57,17.47,17.56,414200.0,14.3636,14.421,14.339,14.4128,414200.0
2009-08-18 11:30:00,17.56,17.61,17.56,17.59,157800.0,14.4128,14.4539,14.4128,14.4375,157800.0
2009-08-18 12:00:00,17.59,17.62,17.5,17.54,289600.0,14.4375,14.4621,14.3636,14.3964,289600.0
2009-08-18 12:30:00,17.54,17.56,17.53,17.55,96800.0,14.3964,14.4128,14.3882,14.4046,96800.0
2009-08-18 13:00:00,17.55,17.57,17.5,17.52,127600.0,14.4046,14.421,14.3636,14.38,127600.0
2009-08-18 13:30:00,17.52,17.53,17.48,17.48,107400.0,14.38,14.3882,14.3472,14.3472,107400.0
2009-08-18 14:00:00,17.48,17.5,17.43,17.44,199200.0,14.3472,14.3636,14.3061,14.3143,199200.0
2009-08-18 14:30:00,17.44,17.45,17.35,17.35,486000.0,14.3143,14.3225,14.2405,14.2405,486000.0
2009-08-18 15:00:00,17.36,17.4,17.33,17.34,388000.0,14.2487,14.2815,14.2241,14.2323,388000.0
2009-08-18 15:30:00,17.34,17.42,17.33,17.42,1074600.0,14.2323,14.2979,14.2241,14.2979,1074600.0
2009-08-19 09:30:00,17.32,17.43,17.27,17.34,189000.0,14.2158,14.3061,14.1748,14.2323,189000.0
2009-08-19 10:00:00,17.33,17.48,17.33,17.46,122000.0,14.2241,14.3472,14.2241,14.3308,122000.0
2009-08-19 10:30:00,17.46,17.47,17.34,17.35,256400.0,14.3308,14.339,14.2323,14.2405,256400.0
2009-08-19 11:00:00,17.35,17.39,17.31,17.34,189800.0,14.2405,14.2733,14.2076,14.2323,189800.0
2009-08-19 11:30:00,17.34,17.5,17.32,17.48,155600.0,14.2323,14.3636,14.2158,14.3472,155600.0
2009-08-19 12:00:00,17.49,17.5,17.46,17.5,155800.0,14.3554,14.3636,14.3308,14.3636,155800.0
2009-08-19 12:30:00,17.5,17.5,17.44,17.48,151600.0,14.3636,14.3636,14.3143,14.3472,151600.0
2009-08-19 13:00:00,17.48,17.54,17.47,17.5,207000.0,14.3472,14.3964,14.339,14.3636,207000.0
2009-08-19 13:30:00,17.5,17.55,17.49,17.5,216600.0,14.3636,14.4046,14.3554,14.3636,216600.0
2009-08-19 14:00:00,17.5,17.56,17.49,17.49,205200.0,14.3636,14.4128,14.3554,14.3554,205200.0
2009-08-19 14:30:00,17.5,17.5,17.46,17.5,137400.0,14.3636,14.3636,14.3308,14.3636,137400.0
2009-08-19 15:00:00,17.5,17.5,17.44,17.47,114400.0,14.3636,14.3636,14.3143,14.339,114400.0
2009-08-19 15:30:00,17.47,17.5,17.43,17.5,610200.0,14.339,14.3636,14.3061,14.3636,610200.0
2009-08-20 09:30:00,17.47,17.51,17.39,17.45,151800.0,14.339,14.3718,14.2733,14.3225,151800.0
2009-08-20 10:00:00,17.46,17.48,17.08,17.39,878400.0,14.3308,14.3472,14.0189,14.2733,878400.0
2009-08-20 10:30:00,17.39,17.52,17.39,17.5,262400.0,14.2733,14.38,14.2733,14.3636,262400.0
2009-08-20 11:00:00,17.5,17.53,17.47,17.52,215400.0,14.3636,14.3882,14.339,14.38,215400.0
2009-08-20 11:30:00,17.53,17.57,17.5,17.55,219000.0,14.3882,14.421,14.3636,14.4046,219000.0
2009-08-20 12:00:00,17.55,17.6,17.55,17.55,97000.0,14.4046,14.4457,14.4046,14.4046,97000.0
2009-08-20 12:30:00,17.55,17.6,17.55,17.59,90200.0,14.4046,14.4457,14.4046,14.4375,90200.0
2009-08-20 13:00:00,17.59,17.62,17.55,17.61,112800.0,14.4375,14.4621,14.4046,14.4539,112800.0
2009-08-20 13:30:00,17.62,17.68,17.61,17.67,129800.0,14.4621,14.5113,14.4539,14.5031,129800.0
2009-08-20 14:00:00,17.67,17.72,17.67,17.7,251600.0,14.5031,14.5442,14.5031,14.5277,251600.0
2009-08-20 14:30:00,17.7,17.7,17.64,17.65,141800.0,14.5277,14.5277,14.4785,14.4867,141800.0
2009-08-20 15:00:00,17.65,17.73,17.65,17.73,222200.0,14.4867,14.5524,14.4867,14.5524,222200.0
2009-08-20 15:30:00,17.72,17.74,17.69,17.7,950000.0,14.5442,14.5606,14.5195,14.5277,950000.0
2009-08-21 09:30:00,17.86,17.97,17.6,17.82,727600.0,14.6591,14.7493,14.4457,14.6262,727600.0
2009-08-21 10:00:00,17.83,18.03,17.83,17.99,250000.0,14.6344,14.7986,14.6344,14.7658,250000.0
2009-08-21 10:30:00,17.99,18.03,17.98,18.0,204000.0,14.7658,14.7986,14.7576,14.774,204000.0
2009-08-21 11:00:00,18.0,18.0,17.92,17.99,130400.0,14.774,14.774,14.7083,14.7658,130400.0
2009-08-21 11:30:00,17.99,18.04,17.99,18.04,64000.0,14.7658,14.8068,14.7658,14.8068,64000.0
2009-08-21 12:00:00,18.03,18.03,17.97,17.97,84600.0,14.7986,14.7986,14.7493,14.7493,84600.0
2009-08-21 12:30:00,17.97,17.98,17.9,17.93,148800.0,14.7493,14.7576,14.6919,14.7165,148800.0
2009-08-21 13:00:00,17.93,17.93,17.9,17.9,74000.0,14.7165,14.7165,14.6919,14.6919,74000.0
2009-08-21 13:30:00,17.9,17.98,17.89,17.97,198400.0,14.6919,14.7576,14.6837,14.7493,198400.0
2009-08-21 14:00:00,17.97,17.97,17.91,17.92,111200.0,14.7493,14.7493,14.7001,14.7083,111200.0
2009-08-21 14:30:00,17.91,17.93,17.86,17.86,130600.0,14.7001,14.7165,14.6591,14.6591,130600.0
2009-08-21 15:00:00,17.86,17.94,17.85,17.91,224400.0,14.6591,14.7247,14.6509,14.7001,224400.0
2009-08-21 15:30:00,17.91,17.95,17.89,17.9,354600.0,14.7001,14.7329,14.6837,14.6919,354600.0
2009-08-24 09:30:00,17.92,17.99,17.82,17.86,138400.0,14.7083,14.7658,14.6262,14.6591,138400.0
2009-08-24 10:00:00,17.86,17.96,17.85,17.94,88000.0,14.6591,14.7411,14.6509,14.7247,88000.0
2009-08-24 10:30:00,17.95,18.04,17.92,18.04,85400.0,14.7329,14.8068,14.7083,14.8068,85400.0
2009-08-24 11:00:00,18.04,18.08,17.98,17.99,122800.0,14.8068,14.8396,14.7576,14.7658,122800.0
2009-08-24 11:30:00,17.98,18.0,17.92,17.93,69600.0,14.7576,14.774,14.7083,14.7165,69600.0
2009-08-24 12:00:00,17.92,17.96,17.89,17.89,88000.0,14.7083,14.7411,14.6837,14.6837,88000.0
2009-08-24 12:30:00,17.88,17.92,17.86,17.87,52200.0,14.6755,14.7083,14.6591,14.6673,52200.0
2009-08-24 13:00:00,17.87,17.87,17.77,17.79,92200.0,14.6673,14.6673,14.5852,14.6016,92200.0
2009-08-24 13:30:00,17.78,17.81,17.78,17.8,58600.0,14.5934,14.618,14.5934,14.6098,58600.0
2009-08-24 14:00:00,17.79,17.8,17.77,17.78,36600.0,14.6016,14.6098,14.5852,14.5934,36600.0
2009-08-24 14:30:00,17.77,17.8,17.75,17.79,74800.0,14.5852,14.6098,14.5688,14.6016,74800.0
2009-08-24 15:00:00,17.79,17.8,17.75,17.8,92200.0,14.6016,14.6098,14.5688,14.6098,92200.0
2009-08-24 15:30:00,17.8,17.82,17.75,17.79,349400.0,14.6098,14.6262,14.5688,14.6016,349400.0
2009-08-25 09:30:00,17.86,17.95,17.77,17.93,98000.0,14.6591,14.7329,14.5852,14.7165,98000.0
2009-08-25 10:00:00,17.93,18.02,17.88,17.9,199600.0,14.7165,14.7904,14.6755,14.6919,199600.0
2009-08-25 10:30:00,17.91,18.03,17.9,18.02,157800.0,14.7001,14.7986,14.6919,14.7904,157800.0
2009-08-25 11:00:00,18.03,18.04,18.0,18.03,122200.0,14.7986,14.8068,14.774,14.7986,122200.0
2009-08-25 11:30:00,18.04,18.08,18.02,18.06,89600.0,14.8068,14.8396,14.7904,14.8232,89600.0
2009-08-25 12:00:00,18.06,18.14,18.04,18.12,86400.0,14.8232,14.8889,14.8068,14.8725,86400.0
2009-08-25 12:30:00,18.13,18.14,18.06,18.06,159800.0,14.8807,14.8889,14.8232,14.8232,159800.0
2009-08-25 13:00:00,18.06,18.09,18.02,18.05,72800.0,14.8232,14.8478,14.7904,14.815,72800.0
2009-08-25 13:30:00,18.04,18.08,18.04,18.06,55600.0,14.8068,14.8396,14.8068,14.8232,55600.0
2009-08-25 14:00:00,18.06,18.09,18.04,18.08,93000.0,14.8232,14.8478,14.8068,14.8396,93000.0
2009-08-25 14:30:00,18.08,18.08,18.0,18.02,99200.0,14.8396,14.8396,14.774,14.7904,99200.0
2009-08-25 15:00:00,18.02,18.07,18.02,18.04,148000.0,14.7904,14.8314,14.7904,14.8068,148000.0
2009-08-25 15:30:00,18.04,18.04,17.96,17.98,212000.0,14.8068,14.8068,14.7411,14.7576,212000.0
2009-08-26 09:30:00,17.93,18.06,17.85,17.93,213800.0,14.7165,14.8232,14.6509,14.7165,213800.0
2009-08-26 10:00:00,17.94,18.05,17.93,18.04,169800.0,14.7247,14.815,14.7165,14.8068,169800.0
2009-08-26 10:30:00,18.04,18.05,17.98,18.01,370200.0,14.8068,14.815,14.7576,14.7822,370200.0
2009-08-26 11:00:00,18.01,18.05,18.0,18.05,124200.0,14.7822,14.815,14.774,14.815,124200.0
2009-08-26 11:30:00,18.05,18.06,18.0,18.04,149000.0,14.815,14.8232,14.774,14.8068,149000.0
2009-08-26 12:00:00,18.04,18.06,18.02,18.05,113200.0,14.8068,14.8232,14.7904,14.815,113200.0
2009-08-26 12:30:00,18.05,18.05,18.0,18.03,113000.0,14.815,14.815,14.774,14.7986,113000.0
2009-08-26 13:00:00,18.03,18.05,17.95,17.98,118200.0,14.7986,14.815,14.7329,14.7576,118200.0
2009-08-26 13:30:00,17.97,18.03,17.95,18.03,57600.0,14.7493,14.7986,14.7329,14.7986,57600.0
2009-08-26 14:00:00,18.03,18.04,18.0,18.02,36600.0,14.7986,14.8068,14.774,14.7904,36600.0
2009-08-26 14:30:00,18.01,18.05,17.98,17.98,72600.0,14.7822,14.815,14.7576,14.7576,72600.0
2009-08-26 15:00:00,17.97,17.98,17.92,17.93,89800.0,14.7493,14.7576,14.7083,14.7165,89800.0
2009-08-26 15:30:00,17.93,17.98,17.91,17.95,260000.0,14.7165,14.7576,14.7001,14.7329,260000.0
2009-08-27 09:30:00,17.99,18.02,17.86,17.9,150000.0,14.7658,14.7904,14.6591,14.6919,150000.0
2009-08-27 10:00:00,17.9,17.96,17.83,17.95,95400.0,14.6919,14.7411,14.6344,14.7329,95400.0
2009-08-27 10:30:00,17.96,17.97,17.89,17.9,69600.0,14.7411,14.7493,14.6837,14.6919,69600.0
2009-08-27 11:00:00,17.9,17.9,17.83,17.87,66800.0,14.6919,14.6919,14.6344,14.6673,66800.0
2009-08-27 11:30:00,17.86,17.92,17.83,17.92,48200.0,14.6591,14.7083,14.6344,14.7083,48200.0
2009-08-27 12:00:00,17.91,17.93,17.89,17.92,38800.0,14.7001,14.7165,14.6837,14.7083,38800.0
2009-08-27 12:30:00,17.93,17.93,17.86,17.93,59600.0,14.7165,14.7165,14.6591,14.7165,59600.0
2009-08-27 13:00:00,17.93,17.99,17.93,17.97,150800.0,14.7165,14.7658,14.7165,14.7493,150800.0
2009-08-27 13:30:00,17.98,18.03,17.97,18.0,91400.0,14.7576,14.7986,14.7493,14.774,91400.0
2009-08-27 14:00:00,18.0,18.06,18.0,18.04,81200.0,14.774,14.8232,14.774,14.8068,81200.0
2009-08-27 14:30:00,18.04,18.18,18.04,18.17,117400.0,14.8068,14.9217,14.8068,14.9135,117400.0
2009-08-27 15:00:00,18.17,18.18,18.11,18.13,129000.0,14.9135,14.9217,14.8643,14.8807,129000.0
2009-08-27 15:30:00,18.13,18.14,18.1,18.11,280600.0,14.8807,14.8889,14.856,14.8643,280600.0
2009-08-28 09:30:00,18.5,18.59,18.29,18.43,311800.0,15.1844,15.2582,15.012,15.1269,311800.0
2009-08-28 10:00:00,18.43,18.46,18.28,18.29,349400.0,15.1269,15.1515,15.0038,15.012,349400.0
2009-08-28 10:30:00,18.29,18.3,18.24,18.29,287600.0,15.012,15.0202,14.971,15.012,287600.0
2009-08-28 11:00:00,18.29,18.33,18.27,18.27,153800.0,15.012,15.0448,14.9956,14.9956,153800.0
2009-08-28 11:30:00,18.27,18.27,18.22,18.23,106600.0,14.9956,14.9956,14.9545,14.9627,106600.0
2009-08-28 12:00:00,18.24,18.27,18.18,18.2,117000.0,14.971,14.9956,14.9217,14.9381,117000.0
2009-08-28 12:30:00,18.2,18.21,18.18,18.2,139800.0,14.9381,14.9463,14.9217,14.9381,139800.0
2009-08-28 13:00:00,18.2,18.22,18.2,18.21,110200.0,14.9381,14.9545,14.9381,14.9463,110200.0
2009-08-28 13:30:00,18.21,18.23,18.2,18.23,103800.0,14.9463,14.9627,14.9381,14.9627,103800.0
2009-08-28 14:00:00,18.23,18.29,18.22,18.22,134000.0,14.9627,15.012,14.9545,14.9545,134000.0
2009-08-28 14:30:00,18.22,18.22,18.16,18.22,255600.0,14.9545,14.9545,14.9053,14.9545,255600.0
2009-08-28 15:00:00,18.22,18.32,18.22,18.31,140800.0,14.9545,15.0366,14.9545,15.0284,140800.0
2009-08-28 15:30:00,18.31,18.34,18.26,18.3,554400.0,15.0284,15.053,14.9874,15.0202,554400.0
2009-08-31 09:30:00,18.14,18.2,17.99,18.03,117600.0,14.8889,14.9381,14.7658,14.7986,117600.0
2009-08-31 10:00:00,18.03,18.03,17.93,17.93,119400.0,14.7986,14.7986,14.7165,14.7165,119400.0
2009-08-31 10:30:00,17.93,17.98,17.88,17.96,86000.0,14.7165,14.7576,14.6755,14.7411,86000.0
2009-08-31 11:00:00,17.97,18.04,17.95,18.0,77200.0,14.7493,14.8068,14.7329,14.774,77200.0
2009-08-31 11:30:00,18.0,18.03,17.99,18.0,46400.0,14.774,14.7986,14.7658,14.774,46400.0
2009-08-31 12:00:00,18.01,18.02,17.98,18.0,27000.0,14.7822,14.7904,14.7576,14.774,27000.0
2009-08-31 12:30:00,18.0,18.01,17.97,17.97,29400.0,14.774,14.7822,14.7493,14.7493,29400.0
2009-08-31 13:00:00,17.97,18.0,17.96,17.96,42200.0,14.7493,14.774,14.7411,14.7411,42200.0
2009-08-31 13:30:00,17.96,17.98,17.93,17.95,40200.0,14.7411,14.7576,14.7165,14.7329,40200.0
2009-08-31 14:00:00,17.95,17.98,17.93,17.97,61200.0,14.7329,14.7576,14.7165,14.7493,61200.0
2009-08-31 14:30:00,17.97,18.01,17.94,17.94,153600.0,14.7493,14.7822,14.7247,14.7247,153600.0
2009-08-31 15:00:00,17.95,17.95,17.86,17.91,210400.0,14.7329,14.7329,14.6591,14.7001,210400.0
2009-08-31 15:30:00,17.91,17.95,17.89,17.93,474800.0,14.7001,14.7329,14.6837,14.7165,474800.0
2009-09-01 09:30:00,17.8,18.03,17.78,17.99,142200.0,14.6098,14.7986,14.5934,14.7658,142200.0
2009-09-01 10:00:00,18.0,18.08,17.91,17.97,153800.0,14.774,14.8396,14.7001,14.7493,153800.0
2009-09-01 10:30:00,17.97,18.0,17.82,17.82,126600.0,14.7493,14.774,14.6262,14.6262,126600.0
2009-09-01 11:00:00,17.81,17.86,17.61,17.61,191000.0,14.618,14.6591,14.4539,14.4539,191000.0
2009-09-01 11:30:00,17.61,17.62,17.49,17.5,219200.0,14.4539,14.4621,14.3554,14.3636,219200.0
2009-09-01 12:00:00,17.5,17.52,17.41,17.41,259400.0,14.3636,14.38,14.2897,14.2897,259400.0
2009-09-01 12:30:00,17.41,17.44,17.37,17.43,273600.0,14.2897,14.3143,14.2569,14.3061,273600.0
2009-09-01 13:00:00,17.43,17.46,17.42,17.43,215400.0,14.3061,14.3308,14.2979,14.3061,215400.0
2009-09-01 13:30:00,17.43,17.45,17.39,17.43,105400.0,14.3061,14.3225,14.2733,14.3061,105400.0
2009-09-01 14:00:00,17.43,17.43,17.35,17.36,115400.0,14.3061,14.3061,14.2405,14.2487,115400.0
2009-09-01 14:30:00,17.36,17.38,17.32,17.35,161600.0,14.2487,14.2651,14.2158,14.2405,161600.0
2009-09-01 15:00:00,17.35,17.41,17.35,17.38,226000.0,14.2405,14.2897,14.2405,14.2651,226000.0
2009-09-01 15:30:00,17.38,17.42,17.35,17.35,353600.0,14.2651,14.2979,14.2405,14.2405,353600.0
2009-09-02 09:30:00,17.36,17.36,17.03,17.04,436600.0,14.2487,14.2487,13.9778,13.986,436600.0
2009-09-02 10:00:00,17.04,17.1,17.0,17.01,393200.0,13.986,14.0353,13.9532,13.9614,393200.0
2009-09-02 10:30:00,17.01,17.02,16.85,16.92,686800.0,13.9614,13.9696,13.8301,13.8875,686800.0
2009-09-02 11:00:00,16.92,16.95,16.86,16.93,387400.0,13.8875,13.9122,13.8383,13.8957,387400.0
2009-09-02 11:30:00,16.94,16.96,16.89,16.9,258200.0,13.9039,13.9204,13.8629,13.8711,258200.0
2009-09-02 12:00:00,16.91,16.95,16.89,16.95,117200.0,13.8793,13.9122,13.8629,13.9122,117200.0
2009-09-02 12:30:00,16.94,16.98,16.92,16.97,371200.0,13.9039,13.9368,13.8875,13.9286,371200.0
2009-09-02 13:00:00,16.97,17.02,16.95,17.0,192000.0,13.9286,13.9696,13.9122,13.9532,192000.0
2009-09-02 13:30:00,17.0,17.04,17.0,17.02,177000.0,13.9532,13.986,13.9532,13.9696,177000.0
2009-09-02 14:00:00,17.02,17.04,16.99,17.02,95200.0,13.9696,13.986,13.945,13.9696,95200.0
2009-09-02 14:30:00,17.02,17.04,16.99,16.99,158600.0,13.9696,13.986,13.945,13.945,158600.0
2009-09-02 15:00:00,16.98,17.06,16.98,17.0,273400.0,13.9368,14.0024,13.9368,13.9532,273400.0
2009-09-02 15:30:00,17.01,17.04,16.96,16.98,874200.0,13.9614,13.986,13.9204,13.9368,874200.0
2009-09-03 09:30:00,17.0,17.08,16.77,16.82,233000.0,13.9532,14.0189,13.7644,13.8055,233000.0
2009-09-03 10:00:00,16.84,16.86,16.63,16.68,158000.0,13.8219,13.8383,13.6495,13.6905,158000.0
2009-09-03 10:30:00,16.68,16.68,16.57,16.63,387400.0,13.6905,13.6905,13.6003,13.6495,387400.0
2009-09-03 11:00:00,16.64,16.74,16.64,16.74,138800.0,13.6577,13.7398,13.6577,13.7398,138800.0
2009-09-03 11:30:00,16.74,16.75,16.66,16.67,95400.0,13.7398,13.748,13.6741,13.6823,95400.0
2009-09-03 12:00:00,16.68,16.7,16.63,16.63,124000.0,13.6905,13.707,13.6495,13.6495,124000.0
2009-09-03 12:30:00,16.63,16.66,16.61,16.65,182600.0,13.6495,13.6741,13.6331,13.6659,182600.0
2009-09-03 13:00:00,16.66,16.71,16.65,16.7,72200.0,13.6741,13.7152,13.6659,13.707,72200.0
2009-09-03 13:30:00,16.7,16.71,16.67,16.7,106400.0,13.707,13.7152,13.6823,13.707,106400.0
2009-09-03 14:00:00,16.69,16.7,16.63,16.64,116400.0,13.6988,13.707,13.6495,13.6577,116400.0
2009-09-03 14:30:00,16.65,16.65,16.61,16.64,168400.0,13.6659,13.6659,13.6331,13.6577,168400.0
2009-09-03 15:00:00,16.64,16.74,16.64,16.73,1017000.0,13.6577,13.7398,13.6577,13.7316,1017000.0
2009-09-03 15:30:00,16.73,16.84,16.73,16.81,564000.0,13.7316,13.8219,13.7316,13.7972,564000.0
2009-09-04 09:30:00,16.86,16.98,16.83,16.89,136200.0,13.8383,13.9368,13.8137,13.8629,136200.0
2009-09-04 10:00:00,16.89,17.03,16.89,17.0,298600.0,13.8629,13.9778,13.8629,13.9532,298600.0
2009-09-04 10:30:00,17.0,17.05,17.0,17.03,226200.0,13.9532,13.9942,13.9532,13.9778,226200.0
2009-09-04 11:00:00,17.01,17.09,17.0,17.09,188400.0,13.9614,14.0271,13.9532,14.0271,188400.0
2009-09-04 11:30:00,17.09,17.2,17.07,17.2,167600.0,14.0271,14.1173,14.0106,14.1173,167600.0
2009-09-04 12:00:00,17.19,17.28,17.19,17.23,155200.0,14.1091,14.183,14.1091,14.142,155200.0
2009-09-04 12:30:00,17.23,17.28,17.23,17.27,62800.0,14.142,14.183,14.142,14.1748,62800.0
2009-09-04 13:00:00,17.27,17.31,17.25,17.3,81600.0,14.1748,14.2076,14.1584,14.1994,81600.0
2009-09-04 13:30:00,17.3,17.3,17.25,17.25,71200.0,14.1994,14.1994,14.1584,14.1584,71200.0
2009-09-04 14:00:00,17.26,17.28,17.25,17.25,81800.0,14.1666,14.183,14.1584,14.1584,81800.0
2009-09-04 14:30:00,17.24,17.27,17.22,17.25,91000.0,14.1502,14.1748,14.1338,14.1584,91000.0
2009-09-04 15:00:00,17.26,17.27,17.2,17.25,120800.0,14.1666,14.1748,14.1173,14.1584,120800.0
2009-09-04 15:30:00,17.26,17.31,17.25,17.29,353000.0,14.1666,14.2076,14.1584,14.1912,353000.0
2009-09-08 09:30:00,17.32,17.5,17.25,17.47,380000.0,14.2158,14.3636,14.1584,14.339,380000.0
2009-09-08 10:00:00,17.46,17.49,17.42,17.43,239400.0,14.3308,14.3554,14.2979,14.3061,239400.0
2009-09-08 10:30:00,17.43,17.47,17.41,17.41,128600.0,14.3061,14.339,14.2897,14.2897,128600.0
2009-09-08 11:00:00,17.41,17.43,17.36,17.36,105000.0,14.2897,14.3061,14.2487,14.2487,105000.0
2009-09-08 11:30:00,17.38,17.38,17.3,17.36,99400.0,14.2651,14.2651,14.1994,14.2487,99400.0
2009-09-08 12:00:00,17.36,17.39,17.29,17.3,89800.0,14.2487,14.2733,14.1912,14.1994,89800.0
2009-09-08 12:30:00,17.3,17.31,17.27,17.28,99800.0,14.1994,14.2076,14.1748,14.183,99800.0
2009-09-08 13:00:00,17.28,17.32,17.28,17.29,91800.0,14.183,14.2158,14.183,14.1912,91800.0
2009-09-08 13:30:00,17.29,17.33,17.29,17.32,79800.0,14.1912,14.2241,14.1912,14.2158,79800.0
2009-09-08 14:00:00,17.33,17.33,17.28,17.31,105200.0,14.2241,14.2241,14.183,14.2076,105200.0
2009-09-08 14:30:00,17.31,17.33,17.31,17.33,118400.0,14.2076,14.2241,14.2076,14.2241,118400.0
2009-09-08 15:00:00,17.33,17.33,17.29,17.3,175800.0,14.2241,14.2241,14.1912,14.1994,175800.0
2009-09-08 15:30:00,17.3,17.36,17.3,17.34,389200.0,14.1994,14.2487,14.1994,14.2323,389200.0
2009-09-09 09:30:00,17.27,17.5,16.91,17.45,184200.0,14.1748,14.3636,13.8793,14.3225,184200.0
2009-09-09 10:00:00,17.44,17.49,17.36,17.47,118200.0,14.3143,14.3554,14.2487,14.339,118200.0
2009-09-09 10:30:00,17.46,17.46,17.41,17.43,111000.0,14.3308,14.3308,14.2897,14.3061,111000.0
2009-09-09 11:00:00,17.43,17.58,17.42,17.54,171000.0,14.3061,14.4292,14.2979,14.3964,171000.0
2009-09-09 11:30:00,17.56,17.63,17.56,17.57,140000.0,14.4128,14.4703,14.4128,14.421,140000.0
2009-09-09 12:00:00,17.57,17.58,17.54,17.55,120200.0,14.421,14.4292,14.3964,14.4046,120200.0
2009-09-09 12:30:00,17.54,17.55,17.5,17.52,104000.0,14.3964,14.4046,14.3636,14.38,104000.0
2009-09-09 13:00:00,17.51,17.52,17.48,17.48,129200.0,14.3718,14.38,14.3472,14.3472,129200.0
2009-09-09 13:30:00,17.48,17.48,17.32,17.35,502400.0,14.3472,14.3472,14.2158,14.2405,502400.0
2009-09-09 14:00:00,17.35,17.35,17.26,17.28,391200.0,14.2405,14.2405,14.1666,14.183,391200.0
2009-09-09 14:30:00,17.27,17.29,17.24,17.28,270400.0,14.1748,14.1912,14.1502,14.183,270400.0
2009-09-09 15:00:00,17.28,17.29,17.22,17.23,374600.0,14.183,14.1912,14.1338,14.142,374600.0
2009-09-09 15:30:00,17.24,17.25,17.14,17.15,1399200.0,14.1502,14.1584,14.0681,14.0763,1399200.0
2009-09-10 09:30:00,17.12,17.27,17.08,17.25,164600.0,14.0517,14.1748,14.0189,14.1584,164600.0
2009-09-10 10:00:00,17.25,17.32,17.22,17.24,988400.0,14.1584,14.2158,14.1338,14.1502,988400.0
2009-09-10 10:30:00,17.25,17.3,17.24,17.27,591000.0,14.1584,14.1994,14.1502,14.1748,591000.0
2009-09-10 11:00:00,17.27,17.35,17.25,17.27,165800.0,14.1748,14.2405,14.1584,14.1748,165800.0
2009-09-10 11:30:00,17.27,17.3,17.25,17.28,162800.0,14.1748,14.1994,14.1584,14.183,162800.0
2009-09-10 12:00:00,17.28,17.28,17.25,17.25,144600.0,14.183,14.183,14.1584,14.1584,144600.0
2009-09-10 12:30:00,17.25,17.25,17.24,17.24,174400.0,14.1584,14.1584,14.1502,14.1502,174400.0
2009-09-10 13:00:00,17.24,17.26,17.23,17.25,181800.0,14.1502,14.1666,14.142,14.1584,181800.0
2009-09-10 13:30:00,17.25,17.27,17.24,17.25,222200.0,14.1584,14.1748,14.1502,14.1584,222200.0
2009-09-10 14:00:00,17.25,17.25,17.23,17.24,189200.0,14.1584,14.1584,14.142,14.1502,189200.0
2009-09-10 14:30:00,17.24,17.24,17.23,17.23,110200.0,14.1502,14.1502,14.142,14.142,110200.0
2009-09-10 15:00:00,17.24,17.24,17.16,17.18,262400.0,14.1502,14.1502,14.0845,14.1009,262400.0
2009-09-10 15:30:00,17.18,17.25,17.18,17.23,778200.0,14.1009,14.1584,14.1009,14.142,778200.0
2009-09-11 09:30:00,17.26,17.31,17.22,17.26,292800.0,14.1666,14.2076,14.1338,14.1666,292800.0
2009-09-11 10:00:00,17.27,17.29,17.21,17.26,144400.0,14.1748,14.1912,14.1256,14.1666,144400.0
2009-09-11 10:30:00,17.25,17.32,17.25,17.3,441000.0,14.1584,14.2158,14.1584,14.1994,441000.0
2009-09-11 11:00:00,17.31,17.32,17.24,17.24,163000.0,14.2076,14.2158,14.1502,14.1502,163000.0
2009-09-11 11:30:00,17.25,17.29,17.24,17.28,288200.0,14.1584,14.1912,14.1502,14.183,288200.0
2009-09-11 12:00:00,17.28,17.31,17.24,17.25,101400.0,14.183,14.2076,14.1502,14.1584,101400.0
2009-09-11 12:30:00,17.25,17.25,17.19,17.24,80400.0,14.1584,14.1584,14.1091,14.1502,80400.0
2009-09-11 13:00:00,17.24,17.27,17.22,17.25,119800.0,14.1502,14.1748,14.1338,14.1584,119800.0
2009-09-11 13:30:00,17.25,17.25,17.22,17.22,73000.0,14.1584,14.1584,14.1338,14.1338,73000.0
2009-09-11 14:00:00,17.22,17.26,17.22,17.25,117400.0,14.1338,14.1666,14.1338,14.1584,117400.0
2009-09-11 14:30:00,17.25,17.28,17.18,17.2,231000.0,14.1584,14.183,14.1009,14.1173,231000.0
2009-09-11 15:00:00,17.2,17.2,17.12,17.15,260000.0,14.1173,14.1173,14.0517,14.0763,260000.0
2009-09-11 15:30:00,17.15,17.16,17.06,17.12,926000.0,14.0763,14.0845,14.0024,14.0517,926000.0
2009-09-14 09:30:00,17.01,17.1,16.95,17.03,129800.0,13.9614,14.0353,13.9122,13.9778,129800.0
2009-09-14 10:00:00,17.04,17.05,16.99,17.0,104200.0,13.986,13.9942,13.945,13.9532,104200.0
2009-09-14 10:30:00,16.99,17.06,16.99,17.02,103400.0,13.945,14.0024,13.945,13.9696,103400.0
2009-09-14 11:00:00,17.02,17.14,17.02,17.14,148600.0,13.9696,14.0681,13.9696,14.0681,148600.0
2009-09-14 11:30:00,17.15,17.18,17.14,17.17,156600.0,14.0763,14.1009,14.0681,14.0927,156600.0
2009-09-14 12:00:00,17.17,17.25,17.17,17.24,113400.0,14.0927,14.1584,14.0927,14.1502,113400.0
2009-09-14 12:30:00,17.24,17.28,17.22,17.26,128800.0,14.1502,14.183,14.1338,14.1666,128800.0
2009-09-14 13:00:00,17.25,17.26,17.21,17.23,83400.0,14.1584,14.1666,14.1256,14.142,83400.0
2009-09-14 13:30:00,17.23,17.29,17.23,17.29,89000.0,14.142,14.1912,14.142,14.1912,89000.0
2009-09-14 14:00:00,17.28,17.32,17.23,17.32,166400.0,14.183,14.2158,14.142,14.2158,166400.0
2009-09-14 14:30:00,17.31,17.34,17.31,17.31,217800.0,14.2076,14.2323,14.2076,14.2076,217800.0
2009-09-14 15:00:00,17.31,17.32,17.29,17.29,228400.0,14.2076,14.2158,14.1912,14.1912,228400.0
2009-09-14 15:30:00,17.29,17.33,17.29,17.32,460400.0,14.1912,14.2241,14.1912,14.2158,460400.0
2009-09-15 09:30:00,17.25,17.39,17.23,17.35,305800.0,14.1584,14.2733,14.142,14.2405,305800.0
2009-09-15 10:00:00,17.34,17.43,17.3,17.43,258400.0,14.2323,14.3061,14.1994,14.3061,258400.0
2009-09-15 10:30:00,17.43,17.45,17.33,17.45,173200.0,14.3061,14.3225,14.2241,14.3225,173200.0
2009-09-15 11:00:00,17.45,17.46,17.4,17.44,127600.0,14.3225,14.3308,14.2815,14.3143,127600.0
2009-09-15 11:30:00,17.44,17.54,17.43,17.53,229800.0,14.3143,14.3964,14.3061,14.3882,229800.0
2009-09-15 12:00:00,17.53,17.53,17.49,17.5,110600.0,14.3882,14.3882,14.3554,14.3636,110600.0
2009-09-15 12:30:00,17.5,17.55,17.5,17.55,141000.0,14.3636,14.4046,14.3636,14.4046,141000.0
2009-09-15 13:00:00,17.55,17.56,17.51,17.54,67600.0,14.4046,14.4128,14.3718,14.3964,67600.0
2009-09-15 13:30:00,17.54,17.56,17.5,17.56,141400.0,14.3964,14.4128,14.3636,14.4128,141400.0
2009-09-15 14:00:00,17.56,17.57,17.54,17.55,610400.0,14.4128,14.421,14.3964,14.4046,610400.0
2009-09-15 14:30:00,17.55,17.55,17.48,17.5,128800.0,14.4046,14.4046,14.3472,14.3636,128800.0
2009-09-15 15:00:00,17.5,17.51,17.48,17.49,168800.0,14.3636,14.3718,14.3472,14.3554,168800.0
2009-09-15 15:30:00,17.49,17.5,17.45,17.46,345800.0,14.3554,14.3636,14.3225,14.3308,345800.0
2009-09-16 09:30:00,17.46,17.52,17.41,17.48,272400.0,14.3308,14.38,14.2897,14.3472,272400.0
2009-09-16 10:00:00,17.48,17.55,17.46,17.52,235800.0,14.3472,14.4046,14.3308,14.38,235800.0
2009-09-16 10:30:00,17.53,17.58,17.53,17.55,86400.0,14.3882,14.4292,14.3882,14.4046,86400.0
2009-09-16 11:00:00,17.55,17.56,17.54,17.56,121400.0,14.4046,14.4128,14.3964,14.4128,121400.0
2009-09-16 11:30:00,17.56,17.68,17.56,17.68,106000.0,14.4128,14.5113,14.4128,14.5113,106000.0
2009-09-16 12:00:00,17.68,17.7,17.63,17.63,159400.0,14.5113,14.5277,14.4703,14.4703,159400.0
2009-09-16 12:30:00,17.63,17.68,17.63,17.65,99000.0,14.4703,14.5113,14.4703,14.4867,99000.0
2009-09-16 13:00:00,17.65,17.7,17.65,17.68,119000.0,14.4867,14.5277,14.4867,14.5113,119000.0
2009-09-16 13:30:00,17.68,17.68,17.62,17.65,81200.0,14.5113,14.5113,14.4621,14.4867,81200.0
2009-09-16 14:00:00,17.65,17.68,17.64,17.68,110000.0,14.4867,14.5113,14.4785,14.5113,110000.0
2009-09-16 14:30:00,17.68,17.73,17.67,17.68,131200.0,14.5113,14.5524,14.5031,14.5113,131200.0
2009-09-16 15:00:00,17.68,17.73,17.66,17.72,308200.0,14.5113,14.5524,14.4949,14.5442,308200.0
2009-09-16 15:30:00,17.72,17.76,17.71,17.75,339200.0,14.5442,14.577,14.5359,14.5688,339200.0
2009-09-17 09:30:00,17.74,17.93,17.64,17.93,123400.0,14.5606,14.7165,14.4785,14.7165,123400.0
2009-09-17 10:00:00,17.93,17.97,17.72,17.78,130200.0,14.7165,14.7493,14.5442,14.5934,130200.0
2009-09-17 10:30:00,17.78,17.96,17.77,17.94,148800.0,14.5934,14.7411,14.5852,14.7247,148800.0
2009-09-17 11:00:00,17.94,18.02,17.93,18.02,205400.0,14.7247,14.7904,14.7165,14.7904,205400.0
2009-09-17 11:30:00,18.02,18.03,17.91,17.93,126600.0,14.7904,14.7986,14.7001,14.7165,126600.0
2009-09-17 12:00:00,17.93,17.95,17.84,17.89,199200.0,14.7165,14.7329,14.6426,14.6837,199200.0
2009-09-17 12:30:00,17.89,17.9,17.8,17.8,89400.0,14.6837,14.6919,14.6098,14.6098,89400.0
2009-09-17 13:00:00,17.81,17.87,17.81,17.82,84800.0,14.618,14.6673,14.618,14.6262,84800.0
2009-09-17 13:30:00,17.83,17.84,17.79,17.82,116600.0,14.6344,14.6426,14.6016,14.6262,116600.0
2009-09-17 14:00:00,17.82,17.85,17.79,17.83,200000.0,14.6262,14.6509,14.6016,14.6344,200000.0
2009-09-17 14:30:00,17.82,17.86,17.79,17.84,264200.0,14.6262,14.6591,14.6016,14.6426,264200.0
2009-09-17 15:00:00,17.84,17.85,17.77,17.81,242800.0,14.6426,14.6509,14.5852,14.618,242800.0
2009-09-17 15:30:00,17.82,17.82,17.68,17.72,422800.0,14.6262,14.6262,14.5113,14.5442,422800.0
2009-09-18 09:30:00,17.89,18.1,17.79,18.06,542000.0,14.6837,14.856,14.6016,14.8232,542000.0
2009-09-18 10:00:00,18.05,18.22,18.05,18.11,288200.0,14.815,14.9545,14.815,14.8643,288200.0
2009-09-18 10:30:00,18.11,18.19,18.1,18.15,267000.0,14.8643,14.9299,14.856,14.8971,267000.0
2009-09-18 11:00:00,18.15,18.2,18.14,18.18,220400.0,14.8971,14.9381,14.8889,14.9217,220400.0
2009-09-18 11:30:00,18.18,18.3,18.18,18.3,288000.0,14.9217,15.0202,14.9217,15.0202,288000.0
2009-09-18 12:00:00,18.29,18.29,18.25,18.28,466800.0,15.012,15.012,14.9792,15.0038,466800.0
2009-09-18 12:30:00,18.28,18.36,18.28,18.36,152200.0,15.0038,15.0694,15.0038,15.0694,152200.0
2009-09-18 13:00:00,18.36,18.39,18.33,18.37,531600.0,15.0694,15.0941,15.0448,15.0777,531600.0
2009-09-18 13:30:00,18.36,18.38,18.34,18.35,445000.0,15.0694,15.0859,15.053,15.0612,445000.0
2009-09-18 14:00:00,18.36,18.56,18.35,18.55,621000.0,15.0694,15.2336,15.0612,15.2254,621000.0
2009-09-18 14:30:00,18.55,18.59,18.43,18.43,410200.0,15.2254,15.2582,15.1269,15.1269,410200.0
2009-09-18 15:00:00,18.43,18.47,18.38,18.43,355600.0,15.1269,15.1597,15.0859,15.1269,355600.0
2009-09-18 15:30:00,18.43,18.48,18.38,18.42,795200.0,15.1269,15.1679,15.0859,15.1187,795200.0
2009-09-21 09:30:00,18.2,18.29,18.12,18.25,276400.0,14.9381,15.012,14.8725,14.9792,276400.0
2009-09-21 10:00:00,18.25,18.36,18.23,18.33,333000.0,14.9792,15.0694,14.9627,15.0448,333000.0
2009-09-21 10:30:00,18.34,18.35,18.28,18.34,304200.0,15.053,15.0612,15.0038,15.053,304200.0
2009-09-21 11:00:00,18.34,18.39,18.32,18.36,326200.0,15.053,15.0941,15.0366,15.0694,326200.0
2009-09-21 11:30:00,18.36,18.43,18.35,18.39,283000.0,15.0694,15.1269,15.0612,15.0941,283000.0
2009-09-21 12:00:00,18.39,18.39,18.34,18.35,146400.0,15.0941,15.0941,15.053,15.0612,146400.0
2009-09-21 12:30:00,18.35,18.37,18.33,18.33,165400.0,15.0612,15.0777,15.0448,15.0448,165400.0
2009-09-21 13:00:00,18.33,18.33,18.28,18.33,114600.0,15.0448,15.0448,15.0038,15.0448,114600.0
2009-09-21 13:30:00,18.33,18.4,18.33,18.39,91600.0,15.0448,15.1023,15.0448,15.0941,91600.0
2009-09-21 14:00:00,18.39,18.4,18.34,18.36,127800.0,15.0941,15.1023,15.053,15.0694,127800.0
2009-09-21 14:30:00,18.36,18.42,18.36,18.4,194600.0,15.0694,15.1187,15.0694,15.1023,194600.0
2009-09-21 15:00:00,18.4,18.45,18.38,18.43,167800.0,15.1023,15.1433,15.0859,15.1269,167800.0
2009-09-21 15:30:00,18.43,18.44,18.33,18.38,711000.0,15.1269,15.1351,15.0448,15.0859,711000.0
2009-09-22 09:30:00,18.43,18.44,18.25,18.43,281800.0,15.1269,15.1351,14.9792,15.1269,281800.0
2009-09-22 10:00:00,18.43,18.43,18.32,18.33,389200.0,15.1269,15.1269,15.0366,15.0448,389200.0
2009-09-22 10:30:00,18.33,18.52,18.31,18.5,290800.0,15.0448,15.2008,15.0284,15.1844,290800.0
2009-09-22 11:00:00,18.49,18.56,18.49,18.56,338000.0,15.1762,15.2336,15.1762,15.2336,338000.0
2009-09-22 11:30:00,18.56,18.61,18.52,18.61,381800.0,15.2336,15.2746,15.2008,15.2746,381800.0
2009-09-22 12:00:00,18.62,18.74,18.62,18.73,470000.0,15.2829,15.3813,15.2829,15.3731,470000.0
2009-09-22 12:30:00,18.73,18.74,18.68,18.72,441000.0,15.3731,15.3813,15.3321,15.3649,441000.0
2009-09-22 13:00:00,18.72,18.74,18.61,18.63,259600.0,15.3649,15.3813,15.2746,15.2911,259600.0
2009-09-22 13:30:00,18.62,18.64,18.59,18.63,198600.0,15.2829,15.2993,15.2582,15.2911,198600.0
2009-09-22 14:00:00,18.63,18.75,18.63,18.74,353200.0,15.2911,15.3896,15.2911,15.3813,353200.0
2009-09-22 14:30:00,18.74,18.75,18.66,18.68,168400.0,15.3813,15.3896,15.3157,15.3321,168400.0
2009-09-22 15:00:00,18.68,18.68,18.65,18.68,182800.0,15.3321,15.3321,15.3075,15.3321,182800.0
2009-09-22 15:30:00,18.68,18.69,18.66,18.66,408600.0,15.3321,15.3403,15.3157,15.3157,408600.0
2009-09-23 09:30:00,18.73,18.8,18.66,18.71,338800.0,15.3731,15.4306,15.3157,15.3567,338800.0
2009-09-23 10:00:00,18.71,18.96,18.7,18.93,458600.0,15.3567,15.5619,15.3485,15.5373,458600.0
2009-09-23 10:30:00,18.93,18.96,18.83,18.88,361000.0,15.5373,15.5619,15.4552,15.4963,361000.0
2009-09-23 11:00:00,18.88,18.89,18.75,18.77,338800.0,15.4963,15.5045,15.3896,15.406,338800.0
2009-09-23 11:30:00,18.78,18.78,18.73,18.75,387800.0,15.4142,15.4142,15.3731,15.3896,387800.0
2009-09-23 12:00:00,18.75,18.8,18.75,18.75,123000.0,15.3896,15.4306,15.3896,15.3896,123000.0
2009-09-23 12:30:00,18.75,18.76,18.72,18.73,212400.0,15.3896,15.3978,15.3649,15.3731,212400.0
2009-09-23 13:00:00,18.74,18.75,18.68,18.72,266200.0,15.3813,15.3896,15.3321,15.3649,266200.0
2009-09-23 13:30:00,18.72,18.82,18.71,18.78,75800.0,15.3649,15.447,15.3567,15.4142,75800.0
2009-09-23 14:00:00,18.78,18.87,18.75,18.79,196800.0,15.4142,15.488,15.3896,15.4224,196800.0
2009-09-23 14:30:00,18.79,18.82,18.72,18.74,233400.0,15.4224,15.447,15.3649,15.3813,233400.0
2009-09-23 15:00:00,18.75,18.81,18.69,18.7,236800.0,15.3896,15.4388,15.3403,15.3485,236800.0
2009-09-23 15:30:00,18.7,18.7,18.45,18.47,491400.0,15.3485,15.3485,15.1433,15.1597,491400.0
2009-09-24 09:30:00,18.64,18.68,18.49,18.51,112400.0,15.2993,15.3321,15.1762,15.1926,112400.0
2009-09-24 10:00:00,18.51,18.52,18.29,18.38,262800.0,15.1926,15.2008,15.012,15.0859,262800.0
2009-09-24 10:30:00,18.36,18.37,18.23,18.25,192200.0,15.0694,15.0777,14.9627,14.9792,192200.0
2009-09-24 11:00:00,18.25,18.28,18.21,18.22,123200.0,14.9792,15.0038,14.9463,14.9545,123200.0
2009-09-24 11:30:00,18.23,18.27,18.2,18.25,142200.0,14.9627,14.9956,14.9381,14.9792,142200.0
2009-09-24 12:00:00,18.25,18.3,18.2,18.21,87000.0,14.9792,15.0202,14.9381,14.9463,87000.0
2009-09-24 12:30:00,18.22,18.24,18.18,18.18,73600.0,14.9545,14.971,14.9217,14.9217,73600.0
2009-09-24 13:00:00,18.19,18.27,18.16,18.18,65400.0,14.9299,14.9956,14.9053,14.9217,65400.0
2009-09-24 13:30:00,18.19,18.2,18.13,18.14,93400.0,14.9299,14.9381,14.8807,14.8889,93400.0
2009-09-24 14:00:00,18.14,18.18,18.1,18.14,109400.0,14.8889,14.9217,14.856,14.8889,109400.0
2009-09-24 14:30:00,18.14,18.18,18.11,18.18,121800.0,14.8889,14.9217,14.8643,14.9217,121800.0
2009-09-24 15:00:00,18.18,18.2,18.11,18.11,224800.0,14.9217,14.9381,14.8643,14.8643,224800.0
2009-09-24 15:30:00,18.1,18.14,18.02,18.03,1016200.0,14.856,14.8889,14.7904,14.7986,1016200.0
2009-09-25 09:30:00,18.05,18.24,18.04,18.22,209200.0,14.815,14.971,14.8068,14.9545,209200.0
2009-09-25 10:00:00,18.22,18.32,18.16,18.2,154000.0,14.9545,15.0366,14.9053,14.9381,154000.0
2009-09-25 10:30:00,18.2,18.26,18.18,18.18,101800.0,14.9381,14.9874,14.9217,14.9217,101800.0
2009-09-25 11:00:00,18.18,18.18,18.1,18.11,127200.0,14.9217,14.9217,14.856,14.8643,127200.0
2009-09-25 11:30:00,18.11,18.11,18.08,18.1,110800.0,14.8643,14.8643,14.8396,14.856,110800.0
2009-09-25 12:00:00,18.1,18.15,18.0,18.0,87400.0,14.856,14.8971,14.774,14.774,87400.0
2009-09-25 12:30:00,18.0,18.02,17.96,17.96,53800.0,14.774,14.7904,14.7411,14.7411,53800.0
2009-09-25 13:00:00,17.96,17.98,17.93,17.97,75800.0,14.7411,14.7576,14.7165,14.7493,75800.0
2009-09-25 13:30:00,17.97,18.05,17.97,18.05,77600.0,14.7493,14.815,14.7493,14.815,77600.0
2009-09-25 14:00:00,18.06,18.11,18.06,18.07,142400.0,14.8232,14.8643,14.8232,14.8314,142400.0
2009-09-25 14:30:00,18.07,18.07,18.0,18.03,51400.0,14.8314,14.8314,14.774,14.7986,51400.0
2009-09-25 15:00:00,18.04,18.04,17.97,18.0,99800.0,14.8068,14.8068,14.7493,14.774,99800.0
2009-09-25 15:30:00,18.0,18.02,17.9,17.93,307000.0,14.774,14.7904,14.6919,14.7165,307000.0
2009-09-28 09:30:00,18.01,18.29,17.97,18.25,87600.0,14.7822,15.012,14.7493,14.9792,87600.0
2009-09-28 10:00:00,18.26,18.39,18.26,18.37,80000.0,14.9874,15.0941,14.9874,15.0777,80000.0
2009-09-28 10:30:00,18.37,18.44,18.32,18.32,60000.0,15.0777,15.1351,15.0366,15.0366,60000.0
2009-09-28 11:00:00,18.33,18.35,18.31,18.34,52200.0,15.0448,15.0612,15.0284,15.053,52200.0
2009-09-28 11:30:00,18.34,18.38,18.33,18.36,125800.0,15.053,15.0859,15.0448,15.0694,125800.0
2009-09-28 12:00:00,18.36,18.38,18.33,18.36,65800.0,15.0694,15.0859,15.0448,15.0694,65800.0
2009-09-28 12:30:00,18.36,18.4,18.36,18.39,52000.0,15.0694,15.1023,15.0694,15.0941,52000.0
2009-09-28 13:00:00,18.39,18.42,18.38,18.38,42200.0,15.0941,15.1187,15.0859,15.0859,42200.0
2009-09-28 13:30:00,18.38,18.41,18.36,18.36,74600.0,15.0859,15.1105,15.0694,15.0694,74600.0
2009-09-28 14:00:00,18.36,18.38,18.34,18.35,171400.0,15.0694,15.0859,15.053,15.0612,171400.0
2009-09-28 14:30:00,18.36,18.36,18.27,18.27,82400.0,15.0694,15.0694,14.9956,14.9956,82400.0
2009-09-28 15:00:00,18.28,18.28,18.23,18.23,143000.0,15.0038,15.0038,14.9627,14.9627,143000.0
2009-09-28 15:30:00,18.23,18.23,18.11,18.18,417600.0,14.9627,14.9627,14.8643,14.9217,417600.0
2009-09-29 09:30:00,18.28,18.5,18.25,18.5,209800.0,15.0038,15.1844,14.9792,15.1844,209800.0
2009-09-29 10:00:00,18.49,18.49,18.34,18.41,196000.0,15.1762,15.1762,15.053,15.1105,196000.0
2009-09-29 10:30:00,18.42,18.56,18.42,18.51,143000.0,15.1187,15.2336,15.1187,15.1926,143000.0
2009-09-29 11:00:00,18.5,18.5,18.46,18.49,96600.0,15.1844,15.1844,15.1515,15.1762,96600.0
2009-09-29 11:30:00,18.49,18.5,18.39,18.47,77200.0,15.1762,15.1844,15.0941,15.1597,77200.0
2009-09-29 12:00:00,18.46,18.47,18.45,18.47,74000.0,15.1515,15.1597,15.1433,15.1597,74000.0
2009-09-29 12:30:00,18.47,18.52,18.46,18.49,108400.0,15.1597,15.2008,15.1515,15.1762,108400.0
2009-09-29 13:00:00,18.48,18.5,18.46,18.46,81600.0,15.1679,15.1844,15.1515,15.1515,81600.0
2009-09-29 13:30:00,18.46,18.49,18.44,18.44,77200.0,15.1515,15.1762,15.1351,15.1351,77200.0
2009-09-29 14:00:00,18.45,18.45,18.39,18.39,96000.0,15.1433,15.1433,15.0941,15.0941,96000.0
2009-09-29 14:30:00,18.38,18.45,18.36,18.43,138800.0,15.0859,15.1433,15.0694,15.1269,138800.0
2009-09-29 15:00:00,18.43,18.46,18.43,18.43,121800.0,15.1269,15.1515,15.1269,15.1269,121800.0
2009-09-29 15:30:00,18.43,18.44,18.34,18.36,386400.0,15.1269,15.1351,15.053,15.0694,386400.0
2009-09-30 09:30:00,18.39,18.44,18.08,18.1,126400.0,15.0941,15.1351,14.8396,14.856,126400.0
2009-09-30 10:00:00,18.1,18.22,18.04,18.2,114000.0,14.856,14.9545,14.8068,14.9381,114000.0
2009-09-30 10:30:00,18.21,18.27,18.2,18.22,98200.0,14.9463,14.9956,14.9381,14.9545,98200.0
2009-09-30 11:00:00,18.23,18.36,18.23,18.33,68400.0,14.9627,15.0694,14.9627,15.0448,68400.0
2009-09-30 11:30:00,18.33,18.36,18.28,18.35,51400.0,15.0448,15.0694,15.0038,15.0612,51400.0
2009-09-30 12:00:00,18.35,18.39,18.31,18.38,60400.0,15.0612,15.0941,15.0284,15.0859,60400.0
2009-09-30 12:30:00,18.38,18.52,18.38,18.5,66800.0,15.0859,15.2008,15.0859,15.1844,66800.0
2009-09-30 13:00:00,18.51,18.6,18.51,18.57,70400.0,15.1926,15.2664,15.1926,15.2418,70400.0
2009-09-30 13:30:00,18.57,18.57,18.5,18.5,56400.0,15.2418,15.2418,15.1844,15.1844,56400.0
2009-09-30 14:00:00,18.5,18.58,18.49,18.54,49400.0,15.1844,15.25,15.1762,15.2172,49400.0
2009-09-30 14:30:00,18.54,18.59,18.5,18.5,160600.0,15.2172,15.2582,15.1844,15.1844,160600.0
2009-09-30 15:00:00,18.5,18.5,18.4,18.5,312600.0,15.1844,15.1844,15.1023,15.1844,312600.0
2009-09-30 15:30:00,18.5,18.57,18.48,18.5,495600.0,15.1844,15.2418,15.1679,15.1844,495600.0
2009-10-01 09:30:00,18.43,18.5,18.25,18.29,152400.0,15.1269,15.1844,14.9792,15.012,152400.0
2009-10-01 10:00:00,18.3,18.32,18.05,18.11,378600.0,15.0202,15.0366,14.815,14.8643,378600.0
2009-10-01 10:30:00,18.12,18.18,18.1,18.13,171200.0,14.8725,14.9217,14.856,14.8807,171200.0
2009-10-01 11:00:00,18.13,18.13,17.99,18.0,236600.0,14.8807,14.8807,14.7658,14.774,236600.0
2009-10-01 11:30:00,18.0,18.01,17.98,18.0,197800.0,14.774,14.7822,14.7576,14.774,197800.0
2009-10-01 12:00:00,18.0,18.0,17.97,17.97,130800.0,14.774,14.774,14.7493,14.7493,130800.0
2009-10-01 12:30:00,17.98,18.0,17.96,17.98,126200.0,14.7576,14.774,14.7411,14.7576,126200.0
2009-10-01 13:00:00,17.98,17.99,17.96,17.98,241400.0,14.7576,14.7658,14.7411,14.7576,241400.0
2009-10-01 13:30:00,17.98,18.03,17.96,17.98,235000.0,14.7576,14.7986,14.7411,14.7576,235000.0
2009-10-01 14:00:00,17.99,18.03,17.96,18.0,187400.0,14.7658,14.7986,14.7411,14.774,187400.0
2009-10-01 14:30:00,18.0,18.0,17.96,17.97,173800.0,14.774,14.774,14.7411,14.7493,173800.0
2009-10-01 15:00:00,17.97,18.07,17.97,18.02,347600.0,14.7493,14.8314,14.7493,14.7904,347600.0
2009-10-01 15:30:00,18.02,18.1,17.95,17.97,586200.0,14.7904,14.856,14.7329,14.7493,586200.0
2009-10-02 09:30:00,17.88,17.96,17.8,17.93,361600.0,14.6755,14.7411,14.6098,14.7165,361600.0
2009-10-02 10:00:00,17.93,18.04,17.91,18.02,372800.0,14.7165,14.8068,14.7001,14.7904,372800.0
2009-10-02 10:30:00,18.02,18.06,17.98,18.05,232200.0,14.7904,14.8232,14.7576,14.815,232200.0
2009-10-02 11:00:00,18.05,18.07,18.0,18.04,126200.0,14.815,14.8314,14.774,14.8068,126200.0
2009-10-02 11:30:00,18.03,18.09,17.99,18.09,201800.0,14.7986,14.8478,14.7658,14.8478,201800.0
2009-10-02 12:00:00,18.08,18.29,18.08,18.29,322600.0,14.8396,15.012,14.8396,15.012,322600.0
2009-10-02 12:30:00,18.29,18.31,18.17,18.21,208800.0,15.012,15.0284,14.9135,14.9463,208800.0
2009-10-02 13:00:00,18.21,18.28,18.21,18.28,209200.0,14.9463,15.0038,14.9463,15.0038,209200.0
2009-10-02 13:30:00,18.28,18.32,18.28,18.32,165000.0,15.0038,15.0366,15.0038,15.0366,165000.0
2009-10-02 14:00:00,18.31,18.31,18.26,18.29,184600.0,15.0284,15.0284,14.9874,15.012,184600.0
2009-10-02 14:30:00,18.29,18.3,18.26,18.28,207600.0,15.012,15.0202,14.9874,15.0038,207600.0
2009-10-02 15:00:00,18.28,18.3,18.25,18.28,246000.0,15.0038,15.0202,14.9792,15.0038,246000.0
2009-10-02 15:30:00,18.28,18.28,18.16,18.17,511000.0,15.0038,15.0038,14.9053,14.9135,511000.0
2009-10-05 09:30:00,18.18,18.26,18.0,18.18,250200.0,14.9217,14.9874,14.774,14.9217,250200.0
2009-10-05 10:00:00,18.18,18.21,18.0,18.06,267600.0,14.9217,14.9463,14.774,14.8232,267600.0
2009-10-05 10:30:00,18.07,18.09,18.05,18.08,162800.0,14.8314,14.8478,14.815,14.8396,162800.0
2009-10-05 11:00:00,18.07,18.08,18.04,18.04,116400.0,14.8314,14.8396,14.8068,14.8068,116400.0
2009-10-05 11:30:00,18.04,18.17,18.04,18.11,174200.0,14.8068,14.9135,14.8068,14.8643,174200.0
2009-10-05 12:00:00,18.12,18.24,18.12,18.24,122800.0,14.8725,14.971,14.8725,14.971,122800.0
2009-10-05 12:30:00,18.24,18.27,18.18,18.18,172600.0,14.971,14.9956,14.9217,14.9217,172600.0
2009-10-05 13:00:00,18.18,18.22,18.14,18.21,224000.0,14.9217,14.9545,14.8889,14.9463,224000.0
2009-10-05 13:30:00,18.21,18.23,18.18,18.22,90800.0,14.9463,14.9627,14.9217,14.9545,90800.0
2009-10-05 14:00:00,18.23,18.24,18.2,18.22,110400.0,14.9627,14.971,14.9381,14.9545,110400.0
2009-10-05 14:30:00,18.23,18.34,18.22,18.3,263400.0,14.9627,15.053,14.9545,15.0202,263400.0
2009-10-05 15:00:00,18.31,18.39,18.3,18.38,232000.0,15.0284,15.0941,15.0202,15.0859,232000.0
2009-10-05 15:30:00,18.38,18.38,18.31,18.34,499400.0,15.0859,15.0859,15.0284,15.053,499400.0
2009-10-06 09:30:00,18.41,18.65,18.41,18.6,174400.0,15.1105,15.3075,15.1105,15.2664,174400.0
2009-10-06 10:00:00,18.6,18.63,18.59,18.61,216400.0,15.2664,15.2911,15.2582,15.2746,216400.0
2009-10-06 10:30:00,18.61,18.73,18.59,18.7,137200.0,15.2746,15.3731,15.2582,15.3485,137200.0
2009-10-06 11:00:00,18.71,18.78,18.68,18.75,150800.0,15.3567,15.4142,15.3321,15.3896,150800.0
2009-10-06 11:30:00,18.75,18.75,18.67,18.68,81400.0,15.3896,15.3896,15.3239,15.3321,81400.0
2009-10-06 12:00:00,18.68,18.71,18.61,18.61,261000.0,15.3321,15.3567,15.2746,15.2746,261000.0
2009-10-06 12:30:00,18.63,18.63,18.52,18.53,123400.0,15.2911,15.2911,15.2008,15.209,123400.0
2009-10-06 13:00:00,18.52,18.58,18.52,18.55,74000.0,15.2008,15.25,15.2008,15.2254,74000.0
2009-10-06 13:30:00,18.54,18.56,18.49,18.55,175400.0,15.2172,15.2336,15.1762,15.2254,175400.0
2009-10-06 14:00:00,18.55,18.56,18.47,18.47,229400.0,15.2254,15.2336,15.1597,15.1597,229400.0
2009-10-06 14:30:00,18.46,18.53,18.45,18.46,299800.0,15.1515,15.209,15.1433,15.1515,299800.0
2009-10-06 15:00:00,18.47,18.5,18.45,18.47,401400.0,15.1597,15.1844,15.1433,15.1597,401400.0
2009-10-06 15:30:00,18.47,18.5,18.41,18.47,586600.0,15.1597,15.1844,15.1105,15.1597,586600.0
2009-10-07 09:30:00,18.83,18.99,18.81,18.93,707800.0,15.4552,15.5865,15.4388,15.5373,707800.0
2009-10-07 10:00:00,18.93,19.12,18.93,19.03,523400.0,15.5373,15.6932,15.5373,15.6194,523400.0
2009-10-07 10:30:00,19.03,19.1,19.0,19.09,346600.0,15.6194,15.6768,15.5947,15.6686,346600.0
2009-10-07 11:00:00,19.09,19.22,19.09,19.21,435800.0,15.6686,15.7753,15.6686,15.7671,435800.0
2009-10-07 11:30:00,19.21,19.3,19.2,19.22,337200.0,15.7671,15.841,15.7589,15.7753,337200.0
2009-10-07 12:00:00,19.21,19.23,19.14,19.21,244000.0,15.7671,15.7835,15.7097,15.7671,244000.0
2009-10-07 12:30:00,19.21,19.24,19.17,19.24,166600.0,15.7671,15.7917,15.7343,15.7917,166600.0
2009-10-07 13:00:00,19.24,19.25,19.17,19.18,138600.0,15.7917,15.7999,15.7343,15.7425,138600.0
2009-10-07 13:30:00,19.18,19.2,19.11,19.15,153000.0,15.7425,15.7589,15.685,15.7179,153000.0
2009-10-07 14:00:00,19.15,19.2,19.12,19.2,204200.0,15.7179,15.7589,15.6932,15.7589,204200.0
2009-10-07 14:30:00,19.2,19.24,19.16,19.24,296600.0,15.7589,15.7917,15.7261,15.7917,296600.0
2009-10-07 15:00:00,19.24,19.27,19.21,19.25,247000.0,15.7917,15.8164,15.7671,15.7999,247000.0
2009-10-07 15:30:00,19.25,19.3,19.22,19.27,731800.0,15.7999,15.841,15.7753,15.8164,731800.0
2009-10-08 09:30:00,19.41,19.58,19.38,19.43,210400.0,15.9313,16.0708,15.9066,15.9477,210400.0
2009-10-08 10:00:00,19.43,19.72,19.42,19.7,303000.0,15.9477,16.1857,15.9395,16.1693,303000.0
2009-10-08 10:30:00,19.69,19.7,19.59,19.61,107200.0,16.1611,16.1693,16.079,16.0954,107200.0
2009-10-08 11:00:00,19.61,19.79,19.6,19.78,278000.0,16.0954,16.2432,16.0872,16.235,278000.0
2009-10-08 11:30:00,19.78,19.83,19.77,19.78,160400.0,16.235,16.276,16.2267,16.235,160400.0
2009-10-08 12:00:00,19.78,19.78,19.69,19.76,124800.0,16.235,16.235,16.1611,16.2185,124800.0
2009-10-08 12:30:00,19.76,19.96,19.75,19.96,373000.0,16.2185,16.3827,16.2103,16.3827,373000.0
2009-10-08 13:00:00,19.96,19.96,19.78,19.8,263200.0,16.3827,16.3827,16.235,16.2514,263200.0
2009-10-08 13:30:00,19.81,19.82,19.72,19.79,214600.0,16.2596,16.2678,16.1857,16.2432,214600.0
2009-10-08 14:00:00,19.79,19.8,19.71,19.72,291000.0,16.2432,16.2514,16.1775,16.1857,291000.0
2009-10-08 14:30:00,19.73,19.82,19.72,19.78,269200.0,16.1939,16.2678,16.1857,16.235,269200.0
2009-10-08 15:00:00,19.77,19.83,19.75,19.79,288800.0,16.2267,16.276,16.2103,16.2432,288800.0
2009-10-08 15:30:00,19.79,19.81,19.75,19.79,602600.0,16.2432,16.2596,16.2103,16.2432,602600.0
2009-10-09 09:30:00,19.76,19.76,19.58,19.69,165200.0,16.2185,16.2185,16.0708,16.1611,165200.0
2009-10-09 10:00:00,19.69,19.77,19.65,19.77,168600.0,16.1611,16.2267,16.1283,16.2267,168600.0
2009-10-09 10:30:00,19.75,19.77,19.7,19.74,81000.0,16.2103,16.2267,16.1693,16.2021,81000.0
2009-10-09 11:00:00,19.75,19.75,19.7,19.74,184800.0,16.2103,16.2103,16.1693,16.2021,184800.0
2009-10-09 11:30:00,19.73,19.78,19.73,19.78,79200.0,16.1939,16.235,16.1939,16.235,79200.0
2009-10-09 12:00:00,19.77,19.78,19.69,19.73,78800.0,16.2267,16.235,16.1611,16.1939,78800.0
2009-10-09 12:30:00,19.73,19.75,19.72,19.72,54800.0,16.1939,16.2103,16.1857,16.1857,54800.0
2009-10-09 13:00:00,19.73,19.75,19.72,19.74,68800.0,16.1939,16.2103,16.1857,16.2021,68800.0
2009-10-09 13:30:00,19.75,19.77,19.72,19.73,81000.0,16.2103,16.2267,16.1857,16.1939,81000.0
2009-10-09 14:00:00,19.73,19.74,19.7,19.74,105800.0,16.1939,16.2021,16.1693,16.2021,105800.0
2009-10-09 14:30:00,19.74,19.77,19.68,19.77,123400.0,16.2021,16.2267,16.1529,16.2267,123400.0
2009-10-09 15:00:00,19.76,19.83,19.75,19.82,148400.0,16.2185,16.276,16.2103,16.2678,148400.0
2009-10-09 15:30:00,19.83,19.86,19.8,19.86,353600.0,16.276,16.3006,16.2514,16.3006,353600.0
2009-10-12 09:30:00,19.48,19.72,19.41,19.51,516000.0,15.9887,16.1857,15.9313,16.0133,516000.0
2009-10-12 10:00:00,19.5,19.61,19.32,19.34,590200.0,16.0051,16.0954,15.8574,15.8738,590200.0
2009-10-12 10:30:00,19.34,19.57,19.32,19.55,340600.0,15.8738,16.0626,15.8574,16.0462,340600.0
2009-10-12 11:00:00,19.55,19.56,19.5,19.5,103000.0,16.0462,16.0544,16.0051,16.0051,103000.0
2009-10-12 11:30:00,19.5,19.51,19.43,19.46,307200.0,16.0051,16.0133,15.9477,15.9723,307200.0
2009-10-12 12:00:00,19.46,19.5,19.45,19.48,73200.0,15.9723,16.0051,15.9641,15.9887,73200.0
2009-10-12 12:30:00,19.48,19.5,19.45,19.5,65800.0,15.9887,16.0051,15.9641,16.0051,65800.0
2009-10-12 13:00:00,19.5,19.57,19.5,19.57,115200.0,16.0051,16.0626,16.0051,16.0626,115200.0
2009-10-12 13:30:00,19.57,19.63,19.54,19.62,147800.0,16.0626,16.1118,16.038,16.1036,147800.0
2009-10-12 14:00:00,19.63,19.64,19.5,19.5,201800.0,16.1118,16.12,16.0051,16.0051,201800.0
2009-10-12 14:30:00,19.5,19.5,19.38,19.46,377800.0,16.0051,16.0051,15.9066,15.9723,377800.0
2009-10-12 15:00:00,19.46,19.49,19.43,19.46,127000.0,15.9723,15.9969,15.9477,15.9723,127000.0
2009-10-12 15:30:00,19.46,19.49,19.35,19.35,784800.0,15.9723,15.9969,15.882,15.882,784800.0
2009-10-13 09:30:00,19.29,19.41,19.17,19.18,253400.0,15.8328,15.9313,15.7343,15.7425,253400.0
2009-10-13 10:00:00,19.18,19.19,19.13,19.15,287800.0,15.7425,15.7507,15.7014,15.7179,287800.0
2009-10-13 10:30:00,19.16,19.21,19.13,19.17,143400.0,15.7261,15.7671,15.7014,15.7343,143400.0
2009-10-13 11:00:00,19.16,19.2,19.14,19.15,160200.0,15.7261,15.7589,15.7097,15.7179,160200.0
2009-10-13 11:30:00,19.15,19.21,19.14,19.21,205200.0,15.7179,15.7671,15.7097,15.7671,205200.0
2009-10-13 12:00:00,19.22,19.23,19.13,19.13,132200.0,15.7753,15.7835,15.7014,15.7014,132200.0
2009-10-13 12:30:00,19.14,19.18,19.13,19.17,73200.0,15.7097,15.7425,15.7014,15.7343,73200.0
2009-10-13 13:00:00,19.18,19.18,19.14,19.15,86200.0,15.7425,15.7425,15.7097,15.7179,86200.0
2009-10-13 13:30:00,19.15,19.16,19.11,19.16,100200.0,15.7179,15.7261,15.685,15.7261,100200.0
2009-10-13 14:00:00,19.16,19.2,19.11,19.18,225400.0,15.7261,15.7589,15.685,15.7425,225400.0
2009-10-13 14:30:00,19.18,19.24,19.18,19.2,164000.0,15.7425,15.7917,15.7425,15.7589,164000.0
2009-10-13 15:00:00,19.2,19.24,19.17,19.2,163600.0,15.7589,15.7917,15.7343,15.7589,163600.0
2009-10-13 15:30:00,19.2,19.27,19.18,19.25,377400.0,15.7589,15.8164,15.7425,15.7999,377400.0
2009-10-14 09:30:00,19.38,19.5,19.25,19.33,149200.0,15.9066,16.0051,15.7999,15.8656,149200.0
2009-10-14 10:00:00,19.33,19.33,19.18,19.25,189400.0,15.8656,15.8656,15.7425,15.7999,189400.0
2009-10-14 10:30:00,19.25,19.26,19.21,19.25,91000.0,15.7999,15.8081,15.7671,15.7999,91000.0
2009-10-14 11:00:00,19.25,19.3,19.25,19.25,50200.0,15.7999,15.841,15.7999,15.7999,50200.0
2009-10-14 11:30:00,19.25,19.28,19.22,19.28,60000.0,15.7999,15.8246,15.7753,15.8246,60000.0
2009-10-14 12:00:00,19.28,19.31,19.24,19.25,73000.0,15.8246,15.8492,15.7917,15.7999,73000.0
2009-10-14 12:30:00,19.25,19.26,19.19,19.26,94800.0,15.7999,15.8081,15.7507,15.8081,94800.0
2009-10-14 13:00:00,19.26,19.29,19.24,19.25,82200.0,15.8081,15.8328,15.7917,15.7999,82200.0
2009-10-14 13:30:00,19.25,19.3,19.24,19.3,196000.0,15.7999,15.841,15.7917,15.841,196000.0
2009-10-14 14:00:00,19.3,19.32,19.25,19.27,145000.0,15.841,15.8574,15.7999,15.8164,145000.0
2009-10-14 14:30:00,19.27,19.33,19.26,19.29,147200.0,15.8164,15.8656,15.8081,15.8328,147200.0
2009-10-14 15:00:00,19.29,19.38,19.27,19.35,211800.0,15.8328,15.9066,15.8164,15.882,211800.0
2009-10-14 15:30:00,19.36,19.43,19.34,19.42,386000.0,15.8902,15.9477,15.8738,15.9395,386000.0
2009-10-15 09:30:00,19.35,19.54,19.09,19.46,127400.0,15.882,16.038,15.6686,15.9723,127400.0
2009-10-15 10:00:00,19.46,19.5,19.38,19.49,108200.0,15.9723,16.0051,15.9066,15.9969,108200.0
2009-10-15 10:30:00,19.49,19.53,19.45,19.5,65400.0,15.9969,16.0298,15.9641,16.0051,65400.0
2009-10-15 11:00:00,19.5,19.54,19.43,19.45,85200.0,16.0051,16.038,15.9477,15.9641,85200.0
2009-10-15 11:30:00,19.46,19.47,19.41,19.43,29400.0,15.9723,15.9805,15.9313,15.9477,29400.0
2009-10-15 12:00:00,19.42,19.47,19.41,19.46,44200.0,15.9395,15.9805,15.9313,15.9723,44200.0
2009-10-15 12:30:00,19.47,19.49,19.46,19.48,33200.0,15.9805,15.9969,15.9723,15.9887,33200.0
2009-10-15 13:00:00,19.48,19.48,19.47,19.48,35400.0,15.9887,15.9887,15.9805,15.9887,35400.0
2009-10-15 13:30:00,19.47,19.52,19.47,19.49,67200.0,15.9805,16.0216,15.9805,15.9969,67200.0
2009-10-15 14:00:00,19.49,19.5,19.45,19.48,81800.0,15.9969,16.0051,15.9641,15.9887,81800.0
2009-10-15 14:30:00,19.49,19.53,19.49,19.49,89600.0,15.9969,16.0298,15.9969,15.9969,89600.0
2009-10-15 15:00:00,19.49,19.55,19.48,19.51,101200.0,15.9969,16.0462,15.9887,16.0133,101200.0
2009-10-15 15:30:00,19.52,19.55,19.48,19.53,319800.0,16.0216,16.0462,15.9887,16.0298,319800.0
2009-10-16 09:30:00,20.74,21.32,20.55,20.58,3025200.0,17.0229,17.4989,16.8669,16.8916,3025200.0
2009-10-16 10:00:00,20.57,20.88,20.43,20.68,1708600.0,16.8834,17.1378,16.7685,16.9737,1708600.0
2009-10-16 10:30:00,20.68,20.89,20.68,20.78,532800.0,16.9737,17.146,16.9737,17.0557,532800.0
2009-10-16 11:00:00,20.78,20.86,20.66,20.71,491800.0,17.0557,17.1214,16.9572,16.9983,491800.0
2009-10-16 11:30:00,20.71,20.73,20.61,20.73,307000.0,16.9983,17.0147,16.9162,17.0147,307000.0
2009-10-16 12:00:00,20.73,20.78,20.68,20.75,182800.0,17.0147,17.0557,16.9737,17.0311,182800.0
2009-10-16 12:30:00,20.75,20.78,20.69,20.74,170400.0,17.0311,17.0557,16.9819,17.0229,170400.0
2009-10-16 13:00:00,20.74,20.79,20.69,20.79,192600.0,17.0229,17.0639,16.9819,17.0639,192600.0
2009-10-16 13:30:00,20.78,20.78,20.69,20.7,302200.0,17.0557,17.0557,16.9819,16.9901,302200.0
2009-10-16 14:00:00,20.7,20.74,20.59,20.73,304000.0,16.9901,17.0229,16.8998,17.0147,304000.0
2009-10-16 14:30:00,20.73,20.74,20.68,20.69,348600.0,17.0147,17.0229,16.9737,16.9819,348600.0
2009-10-16 15:00:00,20.69,20.7,20.54,20.61,570400.0,16.9819,16.9901,16.8587,16.9162,570400.0
2009-10-16 15:30:00,20.61,20.68,20.52,20.56,1018800.0,16.9162,16.9737,16.8423,16.8752,1018800.0
2009-10-19 09:30:00,20.92,20.94,20.61,20.66,506600.0,17.1706,17.1871,16.9162,16.9572,506600.0
2009-10-19 10:00:00,20.67,20.82,20.61,20.77,233000.0,16.9654,17.0886,16.9162,17.0475,233000.0
2009-10-19 10:30:00,20.78,20.9,20.77,20.84,219800.0,17.0557,17.1542,17.0475,17.105,219800.0
2009-10-19 11:00:00,20.83,20.96,20.83,20.96,199600.0,17.0968,17.2035,17.0968,17.2035,199600.0
2009-10-19 11:30:00,20.95,21.0,20.93,20.93,199400.0,17.1953,17.2363,17.1788,17.1788,199400.0
2009-10-19 12:00:00,20.94,20.96,20.91,20.95,100000.0,17.1871,17.2035,17.1624,17.1953,100000.0
2009-10-19 12:30:00,20.95,20.96,20.86,20.89,102400.0,17.1953,17.2035,17.1214,17.146,102400.0
2009-10-19 13:00:00,20.88,20.89,20.82,20.87,230000.0,17.1378,17.146,17.0886,17.1296,230000.0
2009-10-19 13:30:00,20.87,20.93,20.86,20.9,134000.0,17.1296,17.1788,17.1214,17.1542,134000.0
2009-10-19 14:00:00,20.9,20.92,20.86,20.9,168200.0,17.1542,17.1706,17.1214,17.1542,168200.0
2009-10-19 14:30:00,20.9,20.97,20.85,20.97,188400.0,17.1542,17.2117,17.1132,17.2117,188400.0
2009-10-19 15:00:00,20.97,20.99,20.91,20.94,276000.0,17.2117,17.2281,17.1624,17.1871,276000.0
2009-10-19 15:30:00,20.94,20.96,20.82,20.86,561600.0,17.1871,17.2035,17.0886,17.1214,561600.0
2009-10-20 09:30:00,21.0,21.07,20.86,21.02,272000.0,17.2363,17.2938,17.1214,17.2527,272000.0
2009-10-20 10:00:00,21.01,21.1,20.94,21.02,211800.0,17.2445,17.3184,17.1871,17.2527,211800.0
2009-10-20 10:30:00,21.02,21.03,20.94,20.98,128600.0,17.2527,17.2609,17.1871,17.2199,128600.0
2009-10-20 11:00:00,20.98,20.98,20.87,20.92,89000.0,17.2199,17.2199,17.1296,17.1706,89000.0
2009-10-20 11:30:00,20.9,20.9,20.8,20.82,138200.0,17.1542,17.1542,17.0721,17.0886,138200.0
2009-10-20 12:00:00,20.83,20.83,20.74,20.77,73800.0,17.0968,17.0968,17.0229,17.0475,73800.0
2009-10-20 12:30:00,20.78,20.84,20.73,20.82,116800.0,17.0557,17.105,17.0147,17.0886,116800.0
2009-10-20 13:00:00,20.82,20.89,20.8,20.89,184800.0,17.0886,17.146,17.0721,17.146,184800.0
2009-10-20 13:30:00,20.89,20.91,20.82,20.82,126200.0,17.146,17.1624,17.0886,17.0886,126200.0
2009-10-20 14:00:00,20.83,20.95,20.82,20.91,92400.0,17.0968,17.1953,17.0886,17.1624,92400.0
2009-10-20 14:30:00,20.92,20.98,20.89,20.92,116200.0,17.1706,17.2199,17.146,17.1706,116200.0
2009-10-20 15:00:00,20.91,20.93,20.86,20.9,138200.0,17.1624,17.1788,17.1214,17.1542,138200.0
2009-10-20 15:30:00,20.9,20.97,20.89,20.96,457200.0,17.1542,17.2117,17.146,17.2035,457200.0
2009-10-21 09:30:00,20.83,21.18,20.83,21.17,525200.0,17.0968,17.384,17.0968,17.3758,525200.0
2009-10-21 10:00:00,21.17,21.39,21.16,21.35,536200.0,17.3758,17.5564,17.3676,17.5236,536200.0
2009-10-21 10:30:00,21.34,21.43,21.32,21.43,210000.0,17.5154,17.5892,17.4989,17.5892,210000.0
2009-10-21 11:00:00,21.43,21.48,21.38,21.44,315200.0,17.5892,17.6303,17.5482,17.5974,315200.0
2009-10-21 11:30:00,21.43,21.43,21.3,21.32,412600.0,17.5892,17.5892,17.4825,17.4989,412600.0
2009-10-21 12:00:00,21.33,21.37,21.29,21.31,437000.0,17.5072,17.54,17.4743,17.4907,437000.0
2009-10-21 12:30:00,21.31,21.36,21.25,21.32,204600.0,17.4907,17.5318,17.4415,17.4989,204600.0
2009-10-21 13:00:00,21.32,21.35,21.27,21.32,169400.0,17.4989,17.5236,17.4579,17.4989,169400.0
2009-10-21 13:30:00,21.31,21.33,21.23,21.3,194600.0,17.4907,17.5072,17.4251,17.4825,194600.0
2009-10-21 14:00:00,21.3,21.45,21.3,21.39,302600.0,17.4825,17.6056,17.4825,17.5564,302600.0
2009-10-21 14:30:00,21.39,21.6,21.39,21.48,516000.0,17.5564,17.7288,17.5564,17.6303,516000.0
2009-10-21 15:00:00,21.48,21.48,21.38,21.39,512400.0,17.6303,17.6303,17.5482,17.5564,512400.0
2009-10-21 15:30:00,21.39,21.39,21.14,21.16,1002800.0,17.5564,17.5564,17.3512,17.3676,1002800.0
2009-10-22 09:30:00,21.32,21.37,21.07,21.13,258200.0,17.4989,17.54,17.2938,17.343,258200.0
2009-10-22 10:00:00,21.14,21.29,21.1,21.2,246200.0,17.3512,17.4743,17.3184,17.4005,246200.0
2009-10-22 10:30:00,21.2,21.25,21.15,21.24,110600.0,17.4005,17.4415,17.3594,17.4333,110600.0
2009-10-22 11:00:00,21.24,21.27,21.16,21.2,106000.0,17.4333,17.4579,17.3676,17.4005,106000.0
2009-10-22 11:30:00,21.2,21.25,21.14,21.15,77800.0,17.4005,17.4415,17.3512,17.3594,77800.0
2009-10-22 12:00:00,21.16,21.2,21.15,21.18,87000.0,17.3676,17.4005,17.3594,17.384,87000.0
2009-10-22 12:30:00,21.18,21.38,21.18,21.33,229200.0,17.384,17.5482,17.384,17.5072,229200.0
2009-10-22 13:00:00,21.33,21.36,21.29,21.34,110800.0,17.5072,17.5318,17.4743,17.5154,110800.0
2009-10-22 13:30:00,21.34,21.44,21.31,21.39,195800.0,17.5154,17.5974,17.4907,17.5564,195800.0
2009-10-22 14:00:00,21.39,21.43,21.36,21.42,175600.0,17.5564,17.5892,17.5318,17.581,175600.0
2009-10-22 14:30:00,21.42,21.52,21.42,21.47,309400.0,17.581,17.6631,17.581,17.6221,309400.0
2009-10-22 15:00:00,21.47,21.5,21.43,21.46,246800.0,17.6221,17.6467,17.5892,17.6139,246800.0
2009-10-22 15:30:00,21.46,21.46,21.33,21.35,372800.0,17.6139,17.6139,17.5072,17.5236,372800.0
2009-10-23 09:30:00,21.4,21.46,21.23,21.32,165200.0,17.5646,17.6139,17.4251,17.4989,165200.0
2009-10-23 10:00:00,21.34,21.41,21.17,21.22,95600.0,17.5154,17.5728,17.3758,17.4169,95600.0
2009-10-23 10:30:00,21.22,21.22,21.07,21.09,72000.0,17.4169,17.4169,17.2938,17.3102,72000.0
2009-10-23 11:00:00,21.09,21.15,20.98,21.03,104000.0,17.3102,17.3594,17.2199,17.2609,104000.0
2009-10-23 11:30:00,21.03,21.08,20.99,21.04,65800.0,17.2609,17.302,17.2281,17.2691,65800.0
2009-10-23 12:00:00,21.04,21.08,21.04,21.05,43600.0,17.2691,17.302,17.2691,17.2773,43600.0
2009-10-23 12:30:00,21.04,21.11,21.0,21.05,59000.0,17.2691,17.3266,17.2363,17.2773,59000.0
2009-10-23 13:00:00,21.05,21.06,20.92,20.93,98200.0,17.2773,17.2855,17.1706,17.1788,98200.0
2009-10-23 13:30:00,20.92,21.0,20.87,20.99,123600.0,17.1706,17.2363,17.1296,17.2281,123600.0
2009-10-23 14:00:00,20.99,20.99,20.9,20.9,119400.0,17.2281,17.2281,17.1542,17.1542,119400.0
2009-10-23 14:30:00,20.9,20.95,20.9,20.91,153200.0,17.1542,17.1953,17.1542,17.1624,153200.0
2009-10-23 15:00:00,20.91,20.99,20.88,20.91,272400.0,17.1624,17.2281,17.1378,17.1624,272400.0
2009-10-23 15:30:00,20.91,21.04,20.88,21.01,600800.0,17.1624,17.2691,17.1378,17.2445,600800.0
2009-10-26 09:30:00,21.05,21.3,21.02,21.29,205600.0,17.2773,17.4825,17.2527,17.4743,205600.0
2009-10-26 10:00:00,21.3,21.44,21.3,21.39,220800.0,17.4825,17.5974,17.4825,17.5564,220800.0
2009-10-26 10:30:00,21.39,21.54,21.38,21.45,206200.0,17.5564,17.6795,17.5482,17.6056,206200.0
2009-10-26 11:00:00,21.45,21.48,21.31,21.32,203000.0,17.6056,17.6303,17.4907,17.4989,203000.0
2009-10-26 11:30:00,21.32,21.32,20.93,20.95,234800.0,17.4989,17.4989,17.1788,17.1953,234800.0
2009-10-26 12:00:00,20.93,21.05,20.91,20.92,104800.0,17.1788,17.2773,17.1624,17.1706,104800.0
2009-10-26 12:30:00,20.92,21.06,20.92,21.06,104200.0,17.1706,17.2855,17.1706,17.2855,104200.0
2009-10-26 13:00:00,21.06,21.08,20.91,20.97,108400.0,17.2855,17.302,17.1624,17.2117,108400.0
2009-10-26 13:30:00,20.97,21.0,20.88,20.92,103400.0,17.2117,17.2363,17.1378,17.1706,103400.0
2009-10-26 14:00:00,20.9,20.94,20.8,20.85,118600.0,17.1542,17.1871,17.0721,17.1132,118600.0
2009-10-26 14:30:00,20.85,20.94,20.75,20.89,219200.0,17.1132,17.1871,17.0311,17.146,219200.0
2009-10-26 15:00:00,20.89,20.89,20.77,20.78,151200.0,17.146,17.146,17.0475,17.0557,151200.0
2009-10-26 15:30:00,20.78,20.92,20.77,20.84,338200.0,17.0557,17.1706,17.0475,17.105,338200.0
2009-10-27 09:30:00,20.83,21.09,20.78,20.98,323200.0,17.0968,17.3102,17.0557,17.2199,323200.0
2009-10-27 10:00:00,20.98,20.98,20.8,20.92,528600.0,17.2199,17.2199,17.0721,17.1706,528600.0
2009-10-27 10:30:00,20.92,21.07,20.89,21.02,235600.0,17.1706,17.2938,17.146,17.2527,235600.0
2009-10-27 11:00:00,21.01,21.02,20.9,21.0,179600.0,17.2445,17.2527,17.1542,17.2363,179600.0
2009-10-27 11:30:00,21.01,21.05,20.94,20.99,96600.0,17.2445,17.2773,17.1871,17.2281,96600.0
2009-10-27 12:00:00,21.0,21.02,20.95,20.96,74200.0,17.2363,17.2527,17.1953,17.2035,74200.0
2009-10-27 12:30:00,20.96,20.96,20.75,20.77,196000.0,17.2035,17.2035,17.0311,17.0475,196000.0
2009-10-27 13:00:00,20.78,20.83,20.73,20.77,82400.0,17.0557,17.0968,17.0147,17.0475,82400.0
2009-10-27 13:30:00,20.77,20.8,20.71,20.77,73200.0,17.0475,17.0721,16.9983,17.0475,73200.0
2009-10-27 14:00:00,20.77,20.8,20.72,20.76,157000.0,17.0475,17.0721,17.0065,17.0393,157000.0
2009-10-27 14:30:00,20.75,20.79,20.73,20.78,161400.0,17.0311,17.0639,17.0147,17.0557,161400.0
2009-10-27 15:00:00,20.77,20.78,20.67,20.69,208400.0,17.0475,17.0557,16.9654,16.9819,208400.0
2009-10-27 15:30:00,20.7,20.7,20.57,20.61,586600.0,16.9901,16.9901,16.8834,16.9162,586600.0
2009-10-28 09:30:00,20.59,20.83,20.48,20.48,207400.0,16.8998,17.0968,16.8095,16.8095,207400.0
2009-10-28 10:00:00,20.5,20.53,20.37,20.47,279600.0,16.8259,16.8505,16.7192,16.8013,279600.0
2009-10-28 10:30:00,20.47,20.48,20.17,20.34,347000.0,16.8013,16.8095,16.5551,16.6946,347000.0
2009-10-28 11:00:00,20.34,20.34,20.17,20.25,407800.0,16.6946,16.6946,16.5551,16.6207,407800.0
2009-10-28 11:30:00,20.25,20.27,20.19,20.25,214200.0,16.6207,16.6371,16.5715,16.6207,214200.0
2009-10-28 12:00:00,20.25,20.27,20.15,20.15,220800.0,16.6207,16.6371,16.5386,16.5386,220800.0
2009-10-28 12:30:00,20.15,20.17,20.06,20.14,179600.0,16.5386,16.5551,16.4648,16.5304,179600.0
2009-10-28 13:00:00,20.15,20.2,20.12,20.15,254200.0,16.5386,16.5797,16.514,16.5386,254200.0
2009-10-28 13:30:00,20.15,20.17,20.09,20.11,192600.0,16.5386,16.5551,16.4894,16.5058,192600.0
2009-10-28 14:00:00,20.11,20.15,20.06,20.08,149800.0,16.5058,16.5386,16.4648,16.4812,149800.0
2009-10-28 14:30:00,20.08,20.1,20.04,20.04,280800.0,16.4812,16.4976,16.4484,16.4484,280800.0
2009-10-28 15:00:00,20.03,20.14,20.02,20.08,208600.0,16.4401,16.5304,16.4319,16.4812,208600.0
2009-10-28 15:30:00,20.08,20.11,19.99,20.0,732600.0,16.4812,16.5058,16.4073,16.4155,732600.0
2009-10-29 09:30:00,20.18,20.47,20.07,20.28,399400.0,16.5633,16.8013,16.473,16.6453,399400.0
2009-10-29 10:00:00,20.28,20.63,20.27,20.49,394200.0,16.6453,16.9326,16.6371,16.8177,394200.0
2009-10-29 10:30:00,20.49,20.58,20.4,20.58,237200.0,16.8177,16.8916,16.7438,16.8916,237200.0
2009-10-29 11:00:00,20.58,20.79,20.54,20.64,174800.0,16.8916,17.0639,16.8587,16.9408,174800.0
2009-10-29 11:30:00,20.63,20.64,20.43,20.49,264400.0,16.9326,16.9408,16.7685,16.8177,264400.0
2009-10-29 12:00:00,20.49,20.53,20.45,20.49,173400.0,16.8177,16.8505,16.7849,16.8177,173400.0
2009-10-29 12:30:00,20.5,20.5,20.42,20.43,209400.0,16.8259,16.8259,16.7602,16.7685,209400.0
2009-10-29 13:00:00,20.43,20.47,20.35,20.38,344800.0,16.7685,16.8013,16.7028,16.7274,344800.0
2009-10-29 13:30:00,20.38,20.45,20.36,20.39,110600.0,16.7274,16.7849,16.711,16.7356,110600.0
2009-10-29 14:00:00,20.39,20.46,20.38,20.45,167600.0,16.7356,16.7931,16.7274,16.7849,167600.0
2009-10-29 14:30:00,20.45,20.5,20.45,20.45,200800.0,16.7849,16.8259,16.7849,16.7849,200800.0
2009-10-29 15:00:00,20.45,20.59,20.43,20.54,408200.0,16.7849,16.8998,16.7685,16.8587,408200.0
2009-10-29 15:30:00,20.54,20.62,20.52,20.58,1340200.0,16.8587,16.9244,16.8423,16.8916,1340200.0
2009-10-30 09:30:00,22.09,22.72,21.78,22.27,3542200.0,18.1309,18.648,17.8765,18.2787,3542200.0
2009-10-30 10:00:00,22.27,22.63,22.26,22.46,2041000.0,18.2787,18.5742,18.2705,18.4346,2041000.0
2009-10-30 10:30:00,22.47,22.49,22.29,22.34,1073000.0,18.4428,18.4593,18.2951,18.3361,1073000.0
2009-10-30 11:00:00,22.34,22.36,22.1,22.1,851200.0,18.3361,18.3526,18.1392,18.1392,851200.0
2009-10-30 11:30:00,22.1,22.21,21.97,22.2,916800.0,18.1392,18.2294,18.0325,18.2212,916800.0
2009-10-30 12:00:00,22.2,22.49,22.2,22.39,1004400.0,18.2212,18.4593,18.2212,18.3772,1004400.0
2009-10-30 12:30:00,22.4,22.48,22.05,22.07,591600.0,18.3854,18.451,18.0981,18.1145,591600.0
2009-10-30 13:00:00,22.07,22.16,21.9,21.92,1267800.0,18.1145,18.1884,17.975,17.9914,1267800.0
2009-10-30 13:30:00,21.92,22.04,21.84,21.98,989200.0,17.9914,18.0899,17.9258,18.0407,989200.0
2009-10-30 14:00:00,21.95,22.03,21.92,22.03,517400.0,18.016,18.0817,17.9914,18.0817,517400.0
2009-10-30 14:30:00,22.01,22.02,21.86,21.88,710400.0,18.0653,18.0735,17.9422,17.9586,710400.0
2009-10-30 15:00:00,21.88,21.93,21.66,21.75,1989200.0,17.9586,17.9996,17.778,17.8519,1989200.0
2009-10-30 15:30:00,21.77,21.85,21.25,21.39,3391200.0,17.8683,17.934,17.4415,17.5564,3391200.0
2009-11-02 09:30:00,21.58,21.75,21.37,21.61,989400.0,17.7123,17.8519,17.54,17.737,989400.0
2009-11-02 10:00:00,21.6,21.97,21.59,21.93,728400.0,17.7288,18.0325,17.7206,17.9996,728400.0
2009-11-02 10:30:00,21.94,22.04,21.8,21.81,580200.0,18.0078,18.0899,17.8929,17.9011,580200.0
2009-11-02 11:00:00,21.8,22.05,21.8,22.0,410800.0,17.8929,18.0981,17.8929,18.0571,410800.0
2009-11-02 11:30:00,22.02,22.1,21.93,22.06,495200.0,18.0735,18.1392,17.9996,18.1063,495200.0
2009-11-02 12:00:00,22.06,22.06,21.94,21.99,281000.0,18.1063,18.1063,18.0078,18.0489,281000.0
2009-11-02 12:30:00,21.98,22.02,21.64,21.64,433800.0,18.0407,18.0735,17.7616,17.7616,433800.0
2009-11-02 13:00:00,21.64,21.91,21.64,21.89,339200.0,17.7616,17.9832,17.7616,17.9668,339200.0
2009-11-02 13:30:00,21.89,21.98,21.86,21.92,404400.0,17.9668,18.0407,17.9422,17.9914,404400.0
2009-11-02 14:00:00,21.92,22.1,21.92,22.1,403200.0,17.9914,18.1392,17.9914,18.1392,403200.0
2009-11-02 14:30:00,22.09,22.18,22.0,22.07,389600.0,18.1309,18.2048,18.0571,18.1145,389600.0
2009-11-02 15:00:00,22.06,22.11,22.0,22.08,460000.0,18.1063,18.1474,18.0571,18.1227,460000.0
2009-11-02 15:30:00,22.08,22.24,22.08,22.2,752000.0,18.1227,18.2541,18.1227,18.2212,752000.0
2009-11-03 09:30:00,21.94,22.06,21.82,21.97,679000.0,18.0078,18.1063,17.9093,18.0325,679000.0
2009-11-03 10:00:00,21.97,22.05,21.86,21.95,568600.0,18.0325,18.0981,17.9422,18.016,568600.0
2009-11-03 10:30:00,21.95,22.12,21.95,22.05,449800.0,18.016,18.1556,18.016,18.0981,449800.0
2009-11-03 11:00:00,22.05,22.08,21.95,22.02,434800.0,18.0981,18.1227,18.016,18.0735,434800.0
2009-11-03 11:30:00,22.01,22.13,22.0,22.08,204800.0,18.0653,18.1638,18.0571,18.1227,204800.0
2009-11-03 12:00:00,22.09,22.13,22.03,22.08,190600.0,18.1309,18.1638,18.0817,18.1227,190600.0
2009-11-03 12:30:00,22.08,22.2,22.05,22.07,202600.0,18.1227,18.2212,18.0981,18.1145,202600.0
2009-11-03 13:00:00,22.07,22.13,22.05,22.08,272200.0,18.1145,18.1638,18.0981,18.1227,272200.0
2009-11-03 13:30:00,22.07,22.32,22.07,22.32,309400.0,18.1145,18.3197,18.1145,18.3197,309400.0
2009-11-03 14:00:00,22.32,22.36,22.18,22.18,281600.0,18.3197,18.3526,18.2048,18.2048,281600.0
2009-11-03 14:30:00,22.19,22.34,22.18,22.21,512200.0,18.213,18.3361,18.2048,18.2294,512200.0
2009-11-03 15:00:00,22.22,22.27,22.18,22.25,262200.0,18.2376,18.2787,18.2048,18.2623,262200.0
2009-11-03 15:30:00,22.24,22.34,22.23,22.33,704000.0,18.2541,18.3361,18.2459,18.3279,704000.0
2009-11-04 09:30:00,22.51,22.51,22.31,22.38,445800.0,18.4757,18.4757,18.3115,18.369,445800.0
2009-11-04 10:00:00,22.38,22.5,22.32,22.37,289600.0,18.369,18.4675,18.3197,18.3608,289600.0
2009-11-04 10:30:00,22.37,22.47,22.3,22.44,202000.0,18.3608,18.4428,18.3033,18.4182,202000.0
2009-11-04 11:00:00,22.42,22.47,22.36,22.42,181800.0,18.4018,18.4428,18.3526,18.4018,181800.0
2009-11-04 11:30:00,22.42,22.5,22.39,22.42,195600.0,18.4018,18.4675,18.3772,18.4018,195600.0
2009-11-04 12:00:00,22.42,22.49,22.39,22.46,140800.0,18.4018,18.4593,18.3772,18.4346,140800.0
2009-11-04 12:30:00,22.46,22.5,22.43,22.46,96800.0,18.4346,18.4675,18.41,18.4346,96800.0
2009-11-04 13:00:00,22.45,22.48,22.42,22.46,192600.0,18.4264,18.451,18.4018,18.4346,192600.0
2009-11-04 13:30:00,22.46,22.5,22.43,22.49,286800.0,18.4346,18.4675,18.41,18.4593,286800.0
2009-11-04 14:00:00,22.48,22.55,22.37,22.43,281600.0,18.451,18.5085,18.3608,18.41,281600.0
2009-11-04 14:30:00,22.43,22.6,22.4,22.6,310600.0,18.41,18.5495,18.3854,18.5495,310600.0
2009-11-04 15:00:00,22.6,22.6,22.5,22.52,329800.0,18.5495,18.5495,18.4675,18.4839,329800.0
2009-11-04 15:30:00,22.52,22.54,22.29,22.38,536200.0,18.4839,18.5003,18.2951,18.369,536200.0
2009-11-05 09:30:00,22.41,22.6,22.35,22.55,270800.0,18.3936,18.5495,18.3443,18.5085,270800.0
2009-11-05 10:00:00,22.55,22.7,22.55,22.57,255800.0,18.5085,18.6316,18.5085,18.5249,255800.0
2009-11-05 10:30:00,22.57,22.65,22.55,22.61,220800.0,18.5249,18.5906,18.5085,18.5577,220800.0
2009-11-05 11:00:00,22.61,22.68,22.56,22.67,503600.0,18.5577,18.6152,18.5167,18.607,503600.0
2009-11-05 11:30:00,22.67,22.82,22.59,22.77,520000.0,18.607,18.7301,18.5413,18.6891,520000.0
2009-11-05 12:00:00,22.78,22.83,22.75,22.76,579000.0,18.6973,18.7383,18.6727,18.6809,579000.0
2009-11-05 12:30:00,22.75,22.81,22.74,22.78,351200.0,18.6727,18.7219,18.6644,18.6973,351200.0
2009-11-05 13:00:00,22.79,22.8,22.68,22.69,174000.0,18.7055,18.7137,18.6152,18.6234,174000.0
2009-11-05 13:30:00,22.68,22.76,22.68,22.73,169400.0,18.6152,18.6809,18.6152,18.6562,169400.0
2009-11-05 14:00:00,22.72,22.8,22.71,22.77,578400.0,18.648,18.7137,18.6398,18.6891,578400.0
2009-11-05 14:30:00,22.77,22.93,22.76,22.93,305400.0,18.6891,18.8204,18.6809,18.8204,305400.0
2009-11-05 15:00:00,22.92,22.96,22.86,22.95,274000.0,18.8122,18.845,18.7629,18.8368,274000.0
2009-11-05 15:30:00,22.94,23.12,22.89,23.09,1346400.0,18.8286,18.9763,18.7876,18.9517,1346400.0
2009-11-06 09:30:00,23.05,23.23,22.66,23.18,469400.0,18.9189,19.0666,18.5988,19.0256,469400.0
2009-11-06 10:00:00,23.19,23.21,22.9,22.9,738600.0,19.0338,19.0502,18.7958,18.7958,738600.0
2009-11-06 10:30:00,22.9,23.04,22.84,23.04,683000.0,18.7958,18.9107,18.7465,18.9107,683000.0
2009-11-06 11:00:00,23.04,23.1,22.97,23.06,247400.0,18.9107,18.9599,18.8532,18.9271,247400.0
2009-11-06 11:30:00,23.06,23.2,23.04,23.16,323000.0,18.9271,19.042,18.9107,19.0092,323000.0
2009-11-06 12:00:00,23.16,23.26,23.14,23.25,245400.0,19.0092,19.0913,18.9928,19.083,245400.0
2009-11-06 12:30:00,23.25,23.38,23.22,23.31,378600.0,19.083,19.1897,19.0584,19.1323,378600.0
2009-11-06 13:00:00,23.31,23.34,23.25,23.25,568400.0,19.1323,19.1569,19.083,19.083,568400.0
2009-11-06 13:30:00,23.25,23.33,23.22,23.22,415200.0,19.083,19.1487,19.0584,19.0584,415200.0
2009-11-06 14:00:00,23.22,23.25,23.18,23.18,95200.0,19.0584,19.083,19.0256,19.0256,95200.0
2009-11-06 14:30:00,23.18,23.25,23.17,23.23,354200.0,19.0256,19.083,19.0174,19.0666,354200.0
2009-11-06 15:00:00,23.24,23.29,23.18,23.27,348400.0,19.0748,19.1159,19.0256,19.0995,348400.0
2009-11-06 15:30:00,23.27,23.31,23.27,23.29,48000.0,19.0995,19.1323,19.0995,19.1159,48000.0
2009-11-09 09:30:00,23.5,23.72,23.39,23.4,322600.0,19.2882,19.4688,19.198,19.2062,322600.0
2009-11-09 10:00:00,23.41,23.53,23.4,23.52,345200.0,19.2144,19.3129,19.2062,19.3047,345200.0
2009-11-09 10:30:00,23.52,23.62,23.5,23.53,420200.0,19.3047,19.3867,19.2882,19.3129,420200.0
2009-11-09 11:00:00,23.53,23.59,23.46,23.5,528200.0,19.3129,19.3621,19.2554,19.2882,528200.0
2009-11-09 11:30:00,23.5,23.57,23.49,23.52,331400.0,19.2882,19.3457,19.28,19.3047,331400.0
2009-11-09 12:00:00,23.52,23.63,23.51,23.55,426400.0,19.3047,19.3949,19.2964,19.3293,426400.0
2009-11-09 12:30:00,23.56,23.6,23.5,23.58,140000.0,19.3375,19.3703,19.2882,19.3539,140000.0
2009-11-09 13:00:00,23.58,23.59,23.49,23.52,171200.0,19.3539,19.3621,19.28,19.3047,171200.0
2009-11-09 13:30:00,23.52,23.6,23.51,23.55,141800.0,19.3047,19.3703,19.2964,19.3293,141800.0
2009-11-09 14:00:00,23.55,23.55,23.45,23.47,264800.0,19.3293,19.3293,19.2472,19.2636,264800.0
2009-11-09 14:30:00,23.47,23.51,23.43,23.45,366000.0,19.2636,19.2964,19.2308,19.2472,366000.0
2009-11-09 15:00:00,23.45,23.49,23.4,23.43,324000.0,19.2472,19.28,19.2062,19.2308,324000.0
2009-11-09 15:30:00,23.43,23.57,23.42,23.57,764400.0,19.2308,19.3457,19.2226,19.3457,764400.0
2009-11-10 09:30:00,23.52,23.76,23.43,23.6,398000.0,19.3047,19.5016,19.2308,19.3703,398000.0
2009-11-10 10:00:00,23.6,23.81,23.59,23.75,500800.0,19.3703,19.5427,19.3621,19.4934,500800.0
2009-11-10 10:30:00,23.75,23.75,23.6,23.61,462800.0,19.4934,19.4934,19.3703,19.3785,462800.0
2009-11-10 11:00:00,23.63,23.67,23.45,23.48,605200.0,19.3949,19.4278,19.2472,19.2718,605200.0
2009-11-10 11:30:00,23.47,23.54,23.43,23.47,545000.0,19.2636,19.3211,19.2308,19.2636,545000.0
2009-11-10 12:00:00,23.46,23.48,23.38,23.44,560600.0,19.2554,19.2718,19.1897,19.239,560600.0
2009-11-10 12:30:00,23.43,23.54,23.43,23.5,422200.0,19.2308,19.3211,19.2308,19.2882,422200.0
2009-11-10 13:00:00,23.5,23.5,23.33,23.37,283200.0,19.2882,19.2882,19.1487,19.1815,283200.0
2009-11-10 13:30:00,23.36,23.54,23.36,23.54,171800.0,19.1733,19.3211,19.1733,19.3211,171800.0
2009-11-10 14:00:00,23.54,23.55,23.43,23.47,136200.0,19.3211,19.3293,19.2308,19.2636,136200.0
2009-11-10 14:30:00,23.47,23.5,23.41,23.46,208000.0,19.2636,19.2882,19.2144,19.2554,208000.0
2009-11-10 15:00:00,23.46,23.52,23.43,23.47,190200.0,19.2554,19.3047,19.2308,19.2636,190200.0
2009-11-10 15:30:00,23.46,23.47,23.39,23.43,587000.0,19.2554,19.2636,19.198,19.2308,587000.0
2009-11-11 09:30:00,23.53,23.72,23.49,23.52,189400.0,19.3129,19.4688,19.28,19.3047,189400.0
2009-11-11 10:00:00,23.5,23.56,23.36,23.39,470200.0,19.2882,19.3375,19.1733,19.198,470200.0
2009-11-11 10:30:00,23.4,23.48,23.19,23.2,351600.0,19.2062,19.2718,19.0338,19.042,351600.0
2009-11-11 11:00:00,23.2,23.36,23.08,23.32,780400.0,19.042,19.1733,18.9435,19.1405,780400.0
2009-11-11 11:30:00,23.3,23.33,23.22,23.27,464200.0,19.1241,19.1487,19.0584,19.0995,464200.0
2009-11-11 12:00:00,23.28,23.42,23.2,23.41,300800.0,19.1077,19.2226,19.042,19.2144,300800.0
2009-11-11 12:30:00,23.41,23.44,23.34,23.39,99000.0,19.2144,19.239,19.1569,19.198,99000.0
2009-11-11 13:00:00,23.39,23.43,23.36,23.37,76200.0,19.198,19.2308,19.1733,19.1815,76200.0
2009-11-11 13:30:00,23.37,23.4,23.29,23.31,145000.0,19.1815,19.2062,19.1159,19.1323,145000.0
2009-11-11 14:00:00,23.32,23.4,23.32,23.37,139800.0,19.1405,19.2062,19.1405,19.1815,139800.0
2009-11-11 14:30:00,23.38,23.39,23.24,23.24,346200.0,19.1897,19.198,19.0748,19.0748,346200.0
2009-11-11 15:00:00,23.24,23.28,23.17,23.22,483800.0,19.0748,19.1077,19.0174,19.0584,483800.0
2009-11-11 15:30:00,23.22,23.28,23.1,23.27,947200.0,19.0584,19.1077,18.9599,19.0995,947200.0
2009-11-12 09:30:00,23.31,23.35,23.18,23.3,597400.0,19.1323,19.1651,19.0256,19.1241,597400.0
2009-11-12 10:00:00,23.3,23.32,23.18,23.22,868400.0,19.1241,19.1405,19.0256,19.0584,868400.0
2009-11-12 10:30:00,23.21,23.25,23.12,23.12,816200.0,19.0502,19.083,18.9763,18.9763,816200.0
2009-11-12 11:00:00,23.12,23.14,23.06,23.11,463000.0,18.9763,18.9928,18.9271,18.9681,463000.0
2009-11-12 11:30:00,23.1,23.19,23.07,23.12,391600.0,18.9599,19.0338,18.9353,18.9763,391600.0
2009-11-12 12:00:00,23.11,23.28,23.11,23.25,302200.0,18.9681,19.1077,18.9681,19.083,302200.0
2009-11-12 12:30:00,23.25,23.25,23.18,23.18,280800.0,19.083,19.083,19.0256,19.0256,280800.0
2009-11-12 13:00:00,23.18,23.29,23.14,23.18,331400.0,19.0256,19.1159,18.9928,19.0256,331400.0
2009-11-12 13:30:00,23.18,23.25,23.14,23.25,210800.0,19.0256,19.083,18.9928,19.083,210800.0
2009-11-12 14:00:00,23.25,23.28,23.17,23.18,455600.0,19.083,19.1077,19.0174,19.0256,455600.0
2009-11-12 14:30:00,23.18,23.24,23.18,23.23,282800.0,19.0256,19.0748,19.0256,19.0666,282800.0
2009-11-12 15:00:00,23.23,23.24,23.1,23.2,584400.0,19.0666,19.0748,18.9599,19.042,584400.0
2009-11-12 15:30:00,23.2,23.24,23.08,23.23,831200.0,19.042,19.0748,18.9435,19.0666,831200.0
2009-11-13 09:30:00,23.28,23.32,23.07,23.11,277400.0,19.1077,19.1405,18.9353,18.9681,277400.0
2009-11-13 10:00:00,23.11,23.22,23.08,23.18,280600.0,18.9681,19.0584,18.9435,19.0256,280600.0
2009-11-13 10:30:00,23.18,23.24,23.17,23.22,316600.0,19.0256,19.0748,19.0174,19.0584,316600.0
2009-11-13 11:00:00,23.22,23.26,23.17,23.2,165800.0,19.0584,19.0913,19.0174,19.042,165800.0
2009-11-13 11:30:00,23.19,23.22,23.17,23.2,186800.0,19.0338,19.0584,19.0174,19.042,186800.0
2009-11-13 12:00:00,23.21,23.39,23.21,23.36,271400.0,19.0502,19.198,19.0502,19.1733,271400.0
2009-11-13 12:30:00,23.36,23.39,23.33,23.38,97600.0,19.1733,19.198,19.1487,19.1897,97600.0
2009-11-13 13:00:00,23.38,23.38,23.34,23.38,98400.0,19.1897,19.1897,19.1569,19.1897,98400.0
2009-11-13 13:30:00,23.38,23.39,23.31,23.31,215800.0,19.1897,19.198,19.1323,19.1323,215800.0
2009-11-13 14:00:00,23.31,23.36,23.3,23.35,225400.0,19.1323,19.1733,19.1241,19.1651,225400.0
2009-11-13 14:30:00,23.35,23.35,23.29,23.33,217200.0,19.1651,19.1651,19.1159,19.1487,217200.0
2009-11-13 15:00:00,23.32,23.35,23.3,23.35,246000.0,19.1405,19.1651,19.1241,19.1651,246000.0
2009-11-13 15:30:00,23.35,23.38,23.3,23.32,570600.0,19.1651,19.1897,19.1241,19.1405,570600.0
2009-11-16 09:30:00,23.41,23.9,23.36,23.9,776400.0,19.2144,19.6165,19.1733,19.6165,776400.0
2009-11-16 10:00:00,23.9,23.97,23.85,23.85,365200.0,19.6165,19.674,19.5755,19.5755,365200.0
2009-11-16 10:30:00,23.85,24.11,23.85,24.08,525400.0,19.5755,19.7889,19.5755,19.7643,525400.0
2009-11-16 11:00:00,24.08,24.08,23.99,24.03,436400.0,19.7643,19.7643,19.6904,19.7233,436400.0
2009-11-16 11:30:00,24.02,24.07,24.0,24.02,290400.0,19.715,19.7561,19.6986,19.715,290400.0
2009-11-16 12:00:00,24.02,24.05,23.96,24.03,256400.0,19.715,19.7397,19.6658,19.7233,256400.0
2009-11-16 12:30:00,24.04,24.22,24.03,24.22,203400.0,19.7315,19.8792,19.7233,19.8792,203400.0
2009-11-16 13:00:00,24.22,24.36,24.17,24.36,445200.0,19.8792,19.9941,19.8382,19.9941,445200.0
2009-11-16 13:30:00,24.36,24.46,24.35,24.39,562800.0,19.9941,20.0762,19.9859,20.0187,562800.0
2009-11-16 14:00:00,24.39,24.45,24.31,24.33,325000.0,20.0187,20.068,19.9531,19.9695,325000.0
2009-11-16 14:30:00,24.33,24.34,24.28,24.3,493600.0,19.9695,19.9777,19.9284,19.9449,493600.0
2009-11-16 15:00:00,24.31,24.36,24.27,24.33,664200.0,19.9531,19.9941,19.9202,19.9695,664200.0
2009-11-16 15:30:00,24.34,24.46,24.33,24.41,1205800.0,19.9777,20.0762,19.9695,20.0351,1205800.0
2009-11-17 09:30:00,24.34,24.49,24.28,24.45,370600.0,19.9777,20.1008,19.9284,20.068,370600.0
2009-11-17 10:00:00,24.46,24.46,24.27,24.4,371800.0,20.0762,20.0762,19.9202,20.0269,371800.0
2009-11-17 10:30:00,24.4,24.43,24.29,24.42,287800.0,20.0269,20.0516,19.9367,20.0434,287800.0
2009-11-17 11:00:00,24.41,24.46,24.3,24.38,455800.0,20.0351,20.0762,19.9449,20.0105,455800.0
2009-11-17 11:30:00,24.38,24.43,24.31,24.41,569200.0,20.0105,20.0516,19.9531,20.0351,569200.0
2009-11-17 12:00:00,24.41,24.41,24.33,24.36,207200.0,20.0351,20.0351,19.9695,19.9941,207200.0
2009-11-17 12:30:00,24.35,24.41,24.28,24.37,459400.0,19.9859,20.0351,19.9284,20.0023,459400.0
2009-11-17 13:00:00,24.36,24.43,24.33,24.39,217800.0,19.9941,20.0516,19.9695,20.0187,217800.0
2009-11-17 13:30:00,24.4,24.53,24.39,24.46,302800.0,20.0269,20.1336,20.0187,20.0762,302800.0
2009-11-17 14:00:00,24.46,24.5,24.44,24.48,171800.0,20.0762,20.109,20.0598,20.0926,171800.0
2009-11-17 14:30:00,24.47,24.48,24.39,24.46,175000.0,20.0844,20.0926,20.0187,20.0762,175000.0
2009-11-17 15:00:00,24.46,24.5,24.44,24.49,176400.0,20.0762,20.109,20.0598,20.1008,176400.0
2009-11-17 15:30:00,24.49,24.55,24.49,24.5,606000.0,20.1008,20.1501,20.1008,20.109,606000.0
2009-11-18 09:30:00,24.46,24.53,24.2,24.28,183200.0,20.0762,20.1336,19.8628,19.9284,183200.0
2009-11-18 10:00:00,24.27,24.33,24.24,24.29,179800.0,19.9202,19.9695,19.8956,19.9367,179800.0
2009-11-18 10:30:00,24.29,24.3,24.12,24.14,168200.0,19.9367,19.9449,19.7971,19.8135,168200.0
2009-11-18 11:00:00,24.15,24.2,24.07,24.09,116800.0,19.8217,19.8628,19.7561,19.7725,116800.0
2009-11-18 11:30:00,24.1,24.14,24.06,24.06,282400.0,19.7807,19.8135,19.7479,19.7479,282400.0
2009-11-18 12:00:00,24.06,24.11,24.02,24.02,342200.0,19.7479,19.7889,19.715,19.715,342200.0
2009-11-18 12:30:00,24.02,24.07,23.97,23.99,391000.0,19.715,19.7561,19.674,19.6904,391000.0
2009-11-18 13:00:00,23.99,24.0,23.85,23.91,452800.0,19.6904,19.6986,19.5755,19.6248,452800.0
2009-11-18 13:30:00,23.91,23.97,23.9,23.95,324400.0,19.6248,19.674,19.6165,19.6576,324400.0
2009-11-18 14:00:00,23.94,23.95,23.92,23.92,205600.0,19.6494,19.6576,19.633,19.633,205600.0
2009-11-18 14:30:00,23.92,23.95,23.88,23.92,478600.0,19.633,19.6576,19.6001,19.633,478600.0
2009-11-18 15:00:00,23.93,24.12,23.93,24.05,651000.0,19.6412,19.7971,19.6412,19.7397,651000.0
2009-11-18 15:30:00,24.06,24.1,23.99,24.08,495600.0,19.7479,19.7807,19.6904,19.7643,495600.0
2009-11-19 09:30:00,23.93,23.97,23.43,23.57,316600.0,19.6412,19.674,19.2308,19.3457,316600.0
2009-11-19 10:00:00,23.56,23.64,23.5,23.6,180200.0,19.3375,19.4031,19.2882,19.3703,180200.0
2009-11-19 10:30:00,23.6,23.63,23.55,23.58,154800.0,19.3703,19.3949,19.3293,19.3539,154800.0
2009-11-19 11:00:00,23.56,23.57,23.43,23.45,253400.0,19.3375,19.3457,19.2308,19.2472,253400.0
2009-11-19 11:30:00,23.45,23.56,23.45,23.56,194000.0,19.2472,19.3375,19.2472,19.3375,194000.0
2009-11-19 12:00:00,23.55,23.56,23.47,23.53,261600.0,19.3293,19.3375,19.2636,19.3129,261600.0
2009-11-19 12:30:00,23.53,23.56,23.43,23.45,205200.0,19.3129,19.3375,19.2308,19.2472,205200.0
2009-11-19 13:00:00,23.46,23.52,23.45,23.46,73400.0,19.2554,19.3047,19.2472,19.2554,73400.0
2009-11-19 13:30:00,23.46,23.56,23.46,23.56,91000.0,19.2554,19.3375,19.2554,19.3375,91000.0
2009-11-19 14:00:00,23.55,23.56,23.49,23.52,114600.0,19.3293,19.3375,19.28,19.3047,114600.0
2009-11-19 14:30:00,23.52,23.6,23.52,23.6,82600.0,19.3047,19.3703,19.3047,19.3703,82600.0
2009-11-19 15:00:00,23.6,23.64,23.55,23.63,148400.0,19.3703,19.4031,19.3293,19.3949,148400.0
2009-11-19 15:30:00,23.63,23.82,23.63,23.8,573200.0,19.3949,19.5509,19.3949,19.5345,573200.0
2009-11-20 09:30:00,23.71,23.93,23.62,23.68,339200.0,19.4606,19.6412,19.3867,19.436,339200.0
2009-11-20 10:00:00,23.67,23.72,23.64,23.66,390400.0,19.4278,19.4688,19.4031,19.4196,390400.0
2009-11-20 10:30:00,23.66,23.66,23.48,23.5,373600.0,19.4196,19.4196,19.2718,19.2882,373600.0
2009-11-20 11:00:00,23.49,23.64,23.47,23.57,339400.0,19.28,19.4031,19.2636,19.3457,339400.0
2009-11-20 11:30:00,23.57,23.65,23.53,23.61,272200.0,19.3457,19.4114,19.3129,19.3785,272200.0
2009-11-20 12:00:00,23.62,23.62,23.55,23.61,103000.0,19.3867,19.3867,19.3293,19.3785,103000.0
2009-11-20 12:30:00,23.61,23.62,23.56,23.58,159000.0,19.3785,19.3867,19.3375,19.3539,159000.0
2009-11-20 13:00:00,23.58,23.65,23.58,23.63,50400.0,19.3539,19.4114,19.3539,19.3949,50400.0
2009-11-20 13:30:00,23.63,23.72,23.63,23.7,210800.0,19.3949,19.4688,19.3949,19.4524,210800.0
2009-11-20 14:00:00,23.7,23.71,23.64,23.65,76600.0,19.4524,19.4606,19.4031,19.4114,76600.0
2009-11-20 14:30:00,23.65,23.75,23.64,23.75,254400.0,19.4114,19.4934,19.4031,19.4934,254400.0
2009-11-20 15:00:00,23.75,23.81,23.73,23.78,274000.0,19.4934,19.5427,19.477,19.5181,274000.0
2009-11-20 15:30:00,23.78,23.97,23.78,23.94,1037400.0,19.5181,19.674,19.5181,19.6494,1037400.0
2009-11-23 09:30:00,24.21,24.61,24.2,24.46,268000.0,19.871,20.1993,19.8628,20.0762,268000.0
2009-11-23 10:00:00,24.47,24.54,24.34,24.46,327800.0,20.0844,20.1418,19.9777,20.0762,327800.0
2009-11-23 10:30:00,24.46,24.49,24.4,24.42,344400.0,20.0762,20.1008,20.0269,20.0434,344400.0
2009-11-23 11:00:00,24.42,24.49,24.41,24.46,181600.0,20.0434,20.1008,20.0351,20.0762,181600.0
2009-11-23 11:30:00,24.46,24.48,24.25,24.28,265600.0,20.0762,20.0926,19.9038,19.9284,265600.0
2009-11-23 12:00:00,24.28,24.33,24.23,24.24,114200.0,19.9284,19.9695,19.8874,19.8956,114200.0
2009-11-23 12:30:00,24.24,24.24,24.18,24.23,116600.0,19.8956,19.8956,19.8464,19.8874,116600.0
2009-11-23 13:00:00,24.23,24.28,24.22,24.23,95600.0,19.8874,19.9284,19.8792,19.8874,95600.0
2009-11-23 13:30:00,24.24,24.24,24.15,24.2,129600.0,19.8956,19.8956,19.8217,19.8628,129600.0
2009-11-23 14:00:00,24.19,24.21,24.1,24.19,242200.0,19.8546,19.871,19.7807,19.8546,242200.0
2009-11-23 14:30:00,24.18,24.2,24.1,24.11,139600.0,19.8464,19.8628,19.7807,19.7889,139600.0
2009-11-23 15:00:00,24.11,24.12,24.05,24.06,339400.0,19.7889,19.7971,19.7397,19.7479,339400.0
2009-11-23 15:30:00,24.06,24.14,24.02,24.12,521800.0,19.7479,19.8135,19.715,19.7971,521800.0
2009-11-24 09:30:00,24.13,24.32,23.91,23.93,228000.0,19.8053,19.9613,19.6248,19.6412,228000.0
2009-11-24 10:00:00,23.95,24.07,23.94,24.02,262800.0,19.6576,19.7561,19.6494,19.715,262800.0
2009-11-24 10:30:00,24.02,24.18,23.99,24.14,301600.0,19.715,19.8464,19.6904,19.8135,301600.0
2009-11-24 11:00:00,24.14,24.15,24.03,24.05,183600.0,19.8135,19.8217,19.7233,19.7397,183600.0
2009-11-24 11:30:00,24.06,24.16,24.04,24.15,216400.0,19.7479,19.83,19.7315,19.8217,216400.0
2009-11-24 12:00:00,24.16,24.18,24.12,24.13,186800.0,19.83,19.8464,19.7971,19.8053,186800.0
2009-11-24 12:30:00,24.14,24.14,24.09,24.09,195200.0,19.8135,19.8135,19.7725,19.7725,195200.0
2009-11-24 13:00:00,24.09,24.09,24.0,24.02,230600.0,19.7725,19.7725,19.6986,19.715,230600.0
2009-11-24 13:30:00,24.02,24.03,24.0,24.03,102400.0,19.715,19.7233,19.6986,19.7233,102400.0
2009-11-24 14:00:00,24.03,24.07,23.99,24.0,231800.0,19.7233,19.7561,19.6904,19.6986,231800.0
2009-11-24 14:30:00,24.0,24.12,23.97,24.09,254200.0,19.6986,19.7971,19.674,19.7725,254200.0
2009-11-24 15:00:00,24.09,24.1,24.05,24.08,226800.0,19.7725,19.7807,19.7397,19.7643,226800.0
2009-11-24 15:30:00,24.08,24.09,23.99,24.04,621600.0,19.7643,19.7725,19.6904,19.7315,621600.0
2009-11-25 09:30:00,24.07,24.07,23.88,24.0,145200.0,19.9814,19.9814,19.8237,19.9233,145200.0
2009-11-25 10:00:00,24.01,24.07,23.9,23.93,229000.0,19.9316,19.9814,19.8403,19.8652,229000.0
2009-11-25 10:30:00,23.93,24.05,23.93,23.97,152000.0,19.8652,19.9648,19.8652,19.8984,152000.0
2009-11-25 11:00:00,23.98,24.13,23.96,24.11,331000.0,19.9067,20.0312,19.8901,20.0146,331000.0
2009-11-25 11:30:00,24.11,24.13,24.04,24.05,129600.0,20.0146,20.0312,19.9565,19.9648,129600.0
2009-11-25 12:00:00,24.05,24.11,24.04,24.11,167000.0,19.9648,20.0146,19.9565,20.0146,167000.0
2009-11-25 12:30:00,24.1,24.12,24.09,24.11,114600.0,20.0063,20.0229,19.998,20.0146,114600.0
2009-11-25 13:00:00,24.1,24.15,24.09,24.14,122000.0,20.0063,20.0478,19.998,20.0395,122000.0
2009-11-25 13:30:00,24.14,24.14,24.05,24.06,133400.0,20.0395,20.0395,19.9648,19.9731,133400.0
2009-11-25 14:00:00,24.06,24.07,24.01,24.04,93000.0,19.9731,19.9814,19.9316,19.9565,93000.0
2009-11-25 14:30:00,24.04,24.09,24.03,24.08,105800.0,19.9565,19.998,19.9482,19.9897,105800.0
2009-11-25 15:00:00,24.08,24.09,24.05,24.06,152600.0,19.9897,19.998,19.9648,19.9731,152600.0
2009-11-25 15:30:00,24.07,24.11,24.04,24.1,373200.0,19.9814,20.0146,19.9565,20.0063,373200.0
2009-11-27 09:30:00,23.53,23.53,23.07,23.33,463200.0,19.5331,19.5331,19.1513,19.3671,463200.0
2009-11-27 10:00:00,23.33,23.53,23.32,23.5,313400.0,19.3671,19.5331,19.3588,19.5082,313400.0
2009-11-27 10:30:00,23.5,23.58,23.46,23.56,124400.0,19.5082,19.5747,19.475,19.5581,124400.0
2009-11-27 11:00:00,23.57,23.59,23.51,23.55,153600.0,19.5664,19.583,19.5165,19.5497,153600.0
2009-11-27 11:30:00,23.56,23.58,23.52,23.55,63200.0,19.5581,19.5747,19.5248,19.5497,63200.0
2009-11-27 12:00:00,23.55,23.56,23.48,23.55,114000.0,19.5497,19.5581,19.4916,19.5497,114000.0
2009-11-27 12:30:00,23.54,23.61,23.45,23.48,294400.0,19.5414,19.5996,19.4667,19.4916,294400.0
2009-11-30 09:30:00,23.56,23.56,23.35,23.45,194000.0,19.5581,19.5581,19.3837,19.4667,194000.0
2009-11-30 10:00:00,23.45,23.52,23.39,23.48,304000.0,19.4667,19.5248,19.4169,19.4916,304000.0
2009-11-30 10:30:00,23.5,23.55,23.4,23.44,228600.0,19.5082,19.5497,19.4252,19.4584,228600.0
2009-11-30 11:00:00,23.43,23.43,23.25,23.25,133400.0,19.4501,19.4501,19.3007,19.3007,133400.0
2009-11-30 11:30:00,23.25,23.36,23.21,23.36,283600.0,19.3007,19.392,19.2675,19.392,283600.0
2009-11-30 12:00:00,23.35,23.38,23.29,23.34,106200.0,19.3837,19.4086,19.3339,19.3754,106200.0
2009-11-30 12:30:00,23.35,23.35,23.28,23.31,144800.0,19.3837,19.3837,19.3256,19.3505,144800.0
2009-11-30 13:00:00,23.31,23.33,23.27,23.3,228000.0,19.3505,19.3671,19.3173,19.3422,228000.0
2009-11-30 13:30:00,23.3,23.35,23.3,23.32,215200.0,19.3422,19.3837,19.3422,19.3588,215200.0
2009-11-30 14:00:00,23.32,23.36,23.3,23.34,122600.0,19.3588,19.392,19.3422,19.3754,122600.0
2009-11-30 14:30:00,23.34,23.36,23.33,23.36,144400.0,19.3754,19.392,19.3671,19.392,144400.0
2009-11-30 15:00:00,23.36,23.43,23.35,23.39,190600.0,19.392,19.4501,19.3837,19.4169,190600.0
2009-11-30 15:30:00,23.39,23.47,23.38,23.42,539800.0,19.4169,19.4833,19.4086,19.4418,539800.0
2009-12-01 09:30:00,23.58,23.97,23.58,23.93,192400.0,19.5747,19.8984,19.5747,19.8652,192400.0
2009-12-01 10:00:00,23.93,24.05,23.9,23.99,331200.0,19.8652,19.9648,19.8403,19.915,331200.0
2009-12-01 10:30:00,24.0,24.05,23.99,24.02,135400.0,19.9233,19.9648,19.915,19.9399,135400.0
2009-12-01 11:00:00,24.02,24.03,23.94,23.96,321600.0,19.9399,19.9482,19.8735,19.8901,321600.0
2009-12-01 11:30:00,23.96,24.0,23.96,24.0,181000.0,19.8901,19.9233,19.8901,19.9233,181000.0
2009-12-01 12:00:00,24.0,24.04,23.99,24.0,93000.0,19.9233,19.9565,19.915,19.9233,93000.0
2009-12-01 12:30:00,23.99,24.02,23.97,23.99,332400.0,19.915,19.9399,19.8984,19.915,332400.0
2009-12-01 13:00:00,23.99,24.07,23.98,24.05,89400.0,19.915,19.9814,19.9067,19.9648,89400.0
2009-12-01 13:30:00,24.05,24.16,24.05,24.14,314600.0,19.9648,20.0561,19.9648,20.0395,314600.0
2009-12-01 14:00:00,24.13,24.21,24.12,24.21,197200.0,20.0312,20.0976,20.0229,20.0976,197200.0
2009-12-01 14:30:00,24.2,24.25,24.2,24.22,425800.0,20.0893,20.1308,20.0893,20.1059,425800.0
2009-12-01 15:00:00,24.22,24.24,24.16,24.24,259800.0,20.1059,20.1225,20.0561,20.1225,259800.0
2009-12-01 15:30:00,24.24,24.36,24.21,24.32,949800.0,20.1225,20.2222,20.0976,20.189,949800.0
2009-12-02 09:30:00,24.3,24.58,24.23,24.54,243000.0,20.1724,20.4048,20.1142,20.3716,243000.0
2009-12-02 10:00:00,24.54,24.69,24.53,24.61,186400.0,20.3716,20.4961,20.3633,20.4297,186400.0
2009-12-02 10:30:00,24.61,24.73,24.54,24.71,196800.0,20.4297,20.5293,20.3716,20.5127,196800.0
2009-12-02 11:00:00,24.69,24.7,24.6,24.68,199600.0,20.4961,20.5044,20.4214,20.4878,199600.0
2009-12-02 11:30:00,24.68,24.71,24.65,24.68,142400.0,20.4878,20.5127,20.4629,20.4878,142400.0
2009-12-02 12:00:00,24.68,24.73,24.58,24.59,417200.0,20.4878,20.5293,20.4048,20.4131,417200.0
2009-12-02 12:30:00,24.59,24.65,24.56,24.64,202400.0,20.4131,20.4629,20.3882,20.4546,202400.0
2009-12-02 13:00:00,24.64,24.66,24.61,24.61,107600.0,20.4546,20.4712,20.4297,20.4297,107600.0
2009-12-02 13:30:00,24.61,24.71,24.61,24.7,120400.0,20.4297,20.5127,20.4297,20.5044,120400.0
2009-12-02 14:00:00,24.7,24.72,24.63,24.7,238400.0,20.5044,20.521,20.4463,20.5044,238400.0
2009-12-02 14:30:00,24.7,24.74,24.67,24.71,262200.0,20.5044,20.5376,20.4795,20.5127,262200.0
2009-12-02 15:00:00,24.71,24.72,24.67,24.69,426000.0,20.5127,20.521,20.4795,20.4961,426000.0
2009-12-02 15:30:00,24.69,24.77,24.65,24.74,600800.0,20.4961,20.5625,20.4629,20.5376,600800.0
2009-12-03 09:30:00,24.72,24.88,24.69,24.73,409400.0,20.521,20.6538,20.4961,20.5293,409400.0
2009-12-03 10:00:00,24.73,24.75,24.6,24.68,377800.0,20.5293,20.5459,20.4214,20.4878,377800.0
2009-12-03 10:30:00,24.68,24.76,24.6,24.76,243800.0,20.4878,20.5542,20.4214,20.5542,243800.0
2009-12-03 11:00:00,24.75,24.85,24.68,24.84,211000.0,20.5459,20.6289,20.4878,20.6206,211000.0
2009-12-03 11:30:00,24.84,24.92,24.82,24.92,339200.0,20.6206,20.687,20.604,20.687,339200.0
2009-12-03 12:00:00,24.91,24.97,24.9,24.92,302000.0,20.6787,20.7285,20.6704,20.687,302000.0
2009-12-03 12:30:00,24.92,24.99,24.89,24.98,211400.0,20.687,20.7451,20.6621,20.7368,211400.0
2009-12-03 13:00:00,24.98,25.03,24.95,25.0,637800.0,20.7368,20.7784,20.7119,20.7534,637800.0
2009-12-03 13:30:00,24.99,25.0,24.85,24.86,409400.0,20.7451,20.7534,20.6289,20.6372,409400.0
2009-12-03 14:00:00,24.86,24.96,24.86,24.95,314600.0,20.6372,20.7202,20.6372,20.7119,314600.0
2009-12-03 14:30:00,24.94,24.96,24.89,24.89,222400.0,20.7036,20.7202,20.6621,20.6621,222400.0
2009-12-03 15:00:00,24.9,24.93,24.86,24.87,364800.0,20.6704,20.6953,20.6372,20.6455,364800.0
2009-12-03 15:30:00,24.86,24.89,24.63,24.68,1028600.0,20.6372,20.6621,20.4463,20.4878,1028600.0
2009-12-04 09:30:00,24.89,25.0,24.7,24.88,342800.0,20.6621,20.7534,20.5044,20.6538,342800.0
2009-12-04 10:00:00,24.89,24.95,24.79,24.86,318400.0,20.6621,20.7119,20.5791,20.6372,318400.0
2009-12-04 10:30:00,24.86,24.9,24.77,24.79,233800.0,20.6372,20.6704,20.5625,20.5791,233800.0
2009-12-04 11:00:00,24.8,24.81,24.66,24.66,198000.0,20.5874,20.5957,20.4712,20.4712,198000.0
2009-12-04 11:30:00,24.66,24.66,24.4,24.49,393400.0,20.4712,20.4712,20.2554,20.3301,393400.0
2009-12-04 12:00:00,24.49,24.52,24.44,24.48,191000.0,20.3301,20.355,20.2886,20.3218,191000.0
2009-12-04 12:30:00,24.49,24.53,24.47,24.51,256200.0,20.3301,20.3633,20.3135,20.3467,256200.0
2009-12-04 13:00:00,24.51,24.58,24.47,24.5,216000.0,20.3467,20.4048,20.3135,20.3384,216000.0
2009-12-04 13:30:00,24.5,24.58,24.49,24.5,291000.0,20.3384,20.4048,20.3301,20.3384,291000.0
2009-12-04 14:00:00,24.5,24.55,24.47,24.5,376000.0,20.3384,20.3799,20.3135,20.3384,376000.0
2009-12-04 14:30:00,24.5,24.57,24.49,24.52,364600.0,20.3384,20.3965,20.3301,20.355,364600.0
2009-12-04 15:00:00,24.52,24.68,24.5,24.59,412200.0,20.355,20.4878,20.3384,20.4131,412200.0
2009-12-04 15:30:00,24.59,24.64,24.43,24.53,1655800.0,20.4131,20.4546,20.2803,20.3633,1655800.0
2009-12-07 09:30:00,24.42,24.42,24.2,24.4,468600.0,20.272,20.272,20.0893,20.2554,468600.0
2009-12-07 10:00:00,24.4,24.49,24.34,24.47,428600.0,20.2554,20.3301,20.2056,20.3135,428600.0
2009-12-07 10:30:00,24.49,24.6,24.48,24.59,376600.0,20.3301,20.4214,20.3218,20.4131,376600.0
2009-12-07 11:00:00,24.59,24.66,24.56,24.61,310800.0,20.4131,20.4712,20.3882,20.4297,310800.0
2009-12-07 11:30:00,24.6,24.68,24.6,24.63,394000.0,20.4214,20.4878,20.4214,20.4463,394000.0
2009-12-07 12:00:00,24.63,24.66,24.61,24.64,196200.0,20.4463,20.4712,20.4297,20.4546,196200.0
2009-12-07 12:30:00,24.64,24.74,24.63,24.68,256600.0,20.4546,20.5376,20.4463,20.4878,256600.0
2009-12-07 13:00:00,24.67,24.7,24.61,24.63,237400.0,20.4795,20.5044,20.4297,20.4463,237400.0
2009-12-07 13:30:00,24.63,24.71,24.61,24.65,187400.0,20.4463,20.5127,20.4297,20.4629,187400.0
2009-12-07 14:00:00,24.65,24.65,24.57,24.6,276200.0,20.4629,20.4629,20.3965,20.4214,276200.0
2009-12-07 14:30:00,24.6,24.6,24.46,24.5,260200.0,20.4214,20.4214,20.3052,20.3384,260200.0
2009-12-07 15:00:00,24.5,24.57,24.45,24.53,243600.0,20.3384,20.3965,20.2969,20.3633,243600.0
2009-12-07 15:30:00,24.53,24.57,24.52,24.55,419200.0,20.3633,20.3965,20.355,20.3799,419200.0
2009-12-08 09:30:00,24.43,24.43,24.02,24.11,609200.0,20.2803,20.2803,19.9399,20.0146,609200.0
2009-12-08 10:00:00,24.1,24.2,24.0,24.01,476000.0,20.0063,20.0893,19.9233,19.9316,476000.0
2009-12-08 10:30:00,24.0,24.1,23.94,24.07,459600.0,19.9233,20.0063,19.8735,19.9814,459600.0
2009-12-08 11:00:00,24.07,24.15,24.05,24.08,332400.0,19.9814,20.0478,19.9648,19.9897,332400.0
2009-12-08 11:30:00,24.08,24.08,23.93,23.94,634600.0,19.9897,19.9897,19.8652,19.8735,634600.0
2009-12-08 12:00:00,23.93,24.03,23.9,23.95,252000.0,19.8652,19.9482,19.8403,19.8818,252000.0
2009-12-08 12:30:00,23.95,24.02,23.95,24.02,1232400.0,19.8818,19.9399,19.8818,19.9399,1232400.0
2009-12-08 13:00:00,24.02,24.07,23.93,23.97,191400.0,19.9399,19.9814,19.8652,19.8984,191400.0
2009-12-08 13:30:00,23.97,24.04,23.96,24.0,218800.0,19.8984,19.9565,19.8901,19.9233,218800.0
2009-12-08 14:00:00,24.0,24.05,23.96,23.99,240800.0,19.9233,19.9648,19.8901,19.915,240800.0
2009-12-08 14:30:00,23.99,24.01,23.78,23.8,394200.0,19.915,19.9316,19.7407,19.7573,394200.0
2009-12-08 15:00:00,23.8,24.03,23.79,24.02,538400.0,19.7573,19.9482,19.749,19.9399,538400.0
2009-12-08 15:30:00,24.01,24.03,23.9,23.92,987600.0,19.9316,19.9482,19.8403,19.8569,987600.0
2009-12-09 09:30:00,24.08,24.15,23.85,24.02,268800.0,19.9897,20.0478,19.7988,19.9399,268800.0
2009-12-09 10:00:00,24.02,24.02,23.79,23.86,233400.0,19.9399,19.9399,19.749,19.8071,233400.0
2009-12-09 10:30:00,23.86,23.9,23.74,23.79,286200.0,19.8071,19.8403,19.7075,19.749,286200.0
2009-12-09 11:00:00,23.79,23.85,23.76,23.77,188000.0,19.749,19.7988,19.7241,19.7324,188000.0
2009-12-09 11:30:00,23.76,23.78,23.65,23.7,216400.0,19.7241,19.7407,19.6328,19.6743,216400.0
2009-12-09 12:00:00,23.69,23.81,23.69,23.79,148000.0,19.666,19.7656,19.666,19.749,148000.0
2009-12-09 12:30:00,23.79,23.83,23.74,23.74,137200.0,19.749,19.7822,19.7075,19.7075,137200.0
2009-12-09 13:00:00,23.75,23.75,23.6,23.65,243200.0,19.7158,19.7158,19.5913,19.6328,243200.0
2009-12-09 13:30:00,23.66,23.69,23.55,23.57,254400.0,19.6411,19.666,19.5497,19.5664,254400.0
2009-12-09 14:00:00,23.56,23.75,23.55,23.72,225000.0,19.5581,19.7158,19.5497,19.6909,225000.0
2009-12-09 14:30:00,23.72,23.81,23.72,23.73,219000.0,19.6909,19.7656,19.6909,19.6992,219000.0
2009-12-09 15:00:00,23.73,23.86,23.73,23.81,353200.0,19.6992,19.8071,19.6992,19.7656,353200.0
2009-12-09 15:30:00,23.8,23.82,23.75,23.75,404200.0,19.7573,19.7739,19.7158,19.7158,404200.0
2009-12-10 09:30:00,23.8,24.05,23.79,23.97,734600.0,19.7573,19.9648,19.749,19.8984,734600.0
2009-12-10 10:00:00,23.97,23.99,23.86,23.9,505200.0,19.8984,19.915,19.8071,19.8403,505200.0
2009-12-10 10:30:00,23.91,23.96,23.83,23.95,671200.0,19.8486,19.8901,19.7822,19.8818,671200.0
2009-12-10 11:00:00,23.95,24.03,23.89,23.97,276000.0,19.8818,19.9482,19.832,19.8984,276000.0
2009-12-10 11:30:00,23.97,24.06,23.97,24.05,127400.0,19.8984,19.9731,19.8984,19.9648,127400.0
2009-12-10 12:00:00,24.04,24.11,24.0,24.0,175800.0,19.9565,20.0146,19.9233,19.9233,175800.0
2009-12-10 12:30:00,24.0,24.13,23.99,24.1,160600.0,19.9233,20.0312,19.915,20.0063,160600.0
2009-12-10 13:00:00,24.09,24.16,24.04,24.1,466400.0,19.998,20.0561,19.9565,20.0063,466400.0
2009-12-10 13:30:00,24.1,24.16,24.08,24.12,182000.0,20.0063,20.0561,19.9897,20.0229,182000.0
2009-12-10 14:00:00,24.11,24.11,24.07,24.08,205400.0,20.0146,20.0146,19.9814,19.9897,205400.0
2009-12-10 14:30:00,24.08,24.11,23.98,24.08,367800.0,19.9897,20.0146,19.9067,19.9897,367800.0
2009-12-10 15:00:00,24.08,24.09,23.99,24.03,365200.0,19.9897,19.998,19.915,19.9482,365200.0
2009-12-10 15:30:00,24.02,24.2,24.02,24.09,574400.0,19.9399,20.0893,19.9399,19.998,574400.0
2009-12-11 09:30:00,24.28,24.48,24.16,24.48,360200.0,20.1557,20.3218,20.0561,20.3218,360200.0
2009-12-11 10:00:00,24.48,24.59,24.42,24.55,355000.0,20.3218,20.4131,20.272,20.3799,355000.0
2009-12-11 10:30:00,24.55,24.78,24.53,24.77,358000.0,20.3799,20.5708,20.3633,20.5625,358000.0
2009-12-11 11:00:00,24.75,24.78,24.59,24.66,500800.0,20.5459,20.5708,20.4131,20.4712,500800.0
2009-12-11 11:30:00,24.66,24.67,24.5,24.57,203000.0,20.4712,20.4795,20.3384,20.3965,203000.0
2009-12-11 12:00:00,24.57,24.68,24.56,24.65,159600.0,20.3965,20.4878,20.3882,20.4629,159600.0
2009-12-11 12:30:00,24.66,24.71,24.61,24.66,139200.0,20.4712,20.5127,20.4297,20.4712,139200.0
2009-12-11 13:00:00,24.67,24.7,24.64,24.69,124400.0,20.4795,20.5044,20.4546,20.4961,124400.0
2009-12-11 13:30:00,24.69,24.69,24.59,24.66,159200.0,20.4961,20.4961,20.4131,20.4712,159200.0
2009-12-11 14:00:00,24.66,24.75,24.65,24.75,221400.0,20.4712,20.5459,20.4629,20.5459,221400.0
2009-12-11 14:30:00,24.75,24.8,24.67,24.68,245000.0,20.5459,20.5874,20.4795,20.4878,245000.0
2009-12-11 15:00:00,24.67,24.72,24.67,24.71,218400.0,20.4795,20.521,20.4795,20.5127,218400.0
2009-12-11 15:30:00,24.71,24.73,24.61,24.66,381400.0,20.5127,20.5293,20.4297,20.4712,381400.0
2009-12-14 09:30:00,24.88,24.95,24.8,24.88,282000.0,20.6538,20.7119,20.5874,20.6538,282000.0
2009-12-14 10:00:00,24.88,25.0,24.83,24.99,352200.0,20.6538,20.7534,20.6123,20.7451,352200.0
2009-12-14 10:30:00,24.98,25.07,24.98,25.02,278800.0,20.7368,20.8116,20.7368,20.7701,278800.0
2009-12-14 11:00:00,25.02,25.08,24.98,25.08,149800.0,20.7701,20.8199,20.7368,20.8199,149800.0
2009-12-14 11:30:00,25.08,25.19,25.05,25.18,273200.0,20.8199,20.9112,20.795,20.9029,273200.0
2009-12-14 12:00:00,25.18,25.22,25.11,25.11,468600.0,20.9029,20.9361,20.8448,20.8448,468600.0
2009-12-14 12:30:00,25.11,25.14,25.06,25.07,233800.0,20.8448,20.8697,20.8033,20.8116,233800.0
2009-12-14 13:00:00,25.07,25.1,25.03,25.04,170800.0,20.8116,20.8365,20.7784,20.7867,170800.0
2009-12-14 13:30:00,25.04,25.05,25.0,25.03,249000.0,20.7867,20.795,20.7534,20.7784,249000.0
2009-12-14 14:00:00,25.03,25.1,25.03,25.06,161600.0,20.7784,20.8365,20.7784,20.8033,161600.0
2009-12-14 14:30:00,25.06,25.11,25.05,25.1,136400.0,20.8033,20.8448,20.795,20.8365,136400.0
2009-12-14 15:00:00,25.1,25.13,25.08,25.1,237600.0,20.8365,20.8614,20.8199,20.8365,237600.0
2009-12-14 15:30:00,25.1,25.17,25.07,25.15,693400.0,20.8365,20.8946,20.8116,20.878,693400.0
2009-12-15 09:30:00,25.07,25.11,24.88,24.96,198800.0,20.8116,20.8448,20.6538,20.7202,198800.0
2009-12-15 10:00:00,24.96,25.05,24.92,25.0,299600.0,20.7202,20.795,20.687,20.7534,299600.0
2009-12-15 10:30:00,25.01,25.08,24.98,25.01,158600.0,20.7618,20.8199,20.7368,20.7618,158600.0
2009-12-15 11:00:00,25.02,25.04,24.98,25.01,124200.0,20.7701,20.7867,20.7368,20.7618,124200.0
2009-12-15 11:30:00,25.01,25.07,25.0,25.07,82600.0,20.7618,20.8116,20.7534,20.8116,82600.0
2009-12-15 12:00:00,25.09,25.1,25.04,25.04,69400.0,20.8282,20.8365,20.7867,20.7867,69400.0
2009-12-15 12:30:00,25.04,25.06,25.02,25.06,73800.0,20.7867,20.8033,20.7701,20.8033,73800.0
2009-12-15 13:00:00,25.06,25.06,25.0,25.04,228800.0,20.8033,20.8033,20.7534,20.7867,228800.0
2009-12-15 13:30:00,25.04,25.07,25.0,25.06,64600.0,20.7867,20.8116,20.7534,20.8033,64600.0
2009-12-15 14:00:00,25.05,25.08,25.02,25.05,119200.0,20.795,20.8199,20.7701,20.795,119200.0
2009-12-15 14:30:00,25.05,25.06,25.01,25.02,92200.0,20.795,20.8033,20.7618,20.7701,92200.0
2009-12-15 15:00:00,25.03,25.04,24.96,25.0,304000.0,20.7784,20.7867,20.7202,20.7534,304000.0
2009-12-15 15:30:00,25.0,25.0,24.91,24.96,584600.0,20.7534,20.7534,20.6787,20.7202,584600.0
2009-12-16 09:30:00,25.09,25.29,25.03,25.04,311200.0,20.8282,20.9942,20.7784,20.7867,311200.0
2009-12-16 10:00:00,25.04,25.06,24.83,24.85,284200.0,20.7867,20.8033,20.6123,20.6289,284200.0
2009-12-16 10:30:00,24.86,24.96,24.78,24.78,181400.0,20.6372,20.7202,20.5708,20.5708,181400.0
2009-12-16 11:00:00,24.79,24.88,24.76,24.76,159200.0,20.5791,20.6538,20.5542,20.5542,159200.0
2009-12-16 11:30:00,24.77,24.91,24.76,24.91,168800.0,20.5625,20.6787,20.5542,20.6787,168800.0
2009-12-16 12:00:00,24.9,24.91,24.8,24.83,90400.0,20.6704,20.6787,20.5874,20.6123,90400.0
2009-12-16 12:30:00,24.84,24.85,24.78,24.82,60600.0,20.6206,20.6289,20.5708,20.604,60600.0
2009-12-16 13:00:00,24.82,24.95,24.82,24.93,73200.0,20.604,20.7119,20.604,20.6953,73200.0
2009-12-16 13:30:00,24.93,24.99,24.93,24.96,144000.0,20.6953,20.7451,20.6953,20.7202,144000.0
2009-12-16 14:00:00,24.96,24.99,24.85,24.94,98400.0,20.7202,20.7451,20.6289,20.7036,98400.0
2009-12-16 14:30:00,24.94,24.98,24.87,24.9,104200.0,20.7036,20.7368,20.6455,20.6704,104200.0
2009-12-16 15:00:00,24.9,24.9,24.75,24.75,233400.0,20.6704,20.6704,20.5459,20.5459,233400.0
2009-12-16 15:30:00,24.75,24.83,24.75,24.79,241400.0,20.5459,20.6123,20.5459,20.5791,241400.0
2009-12-17 09:30:00,24.66,24.68,24.44,24.46,176600.0,20.4712,20.4878,20.2886,20.3052,176600.0
2009-12-17 10:00:00,24.46,24.59,24.43,24.55,216000.0,20.3052,20.4131,20.2803,20.3799,216000.0
2009-12-17 10:30:00,24.55,24.55,24.5,24.5,174000.0,20.3799,20.3799,20.3384,20.3384,174000.0
2009-12-17 11:00:00,24.5,24.61,24.48,24.49,206000.0,20.3384,20.4297,20.3218,20.3301,206000.0
2009-12-17 11:30:00,24.49,24.5,24.43,24.48,108400.0,20.3301,20.3384,20.2803,20.3218,108400.0
2009-12-17 12:00:00,24.48,24.49,24.42,24.42,88400.0,20.3218,20.3301,20.272,20.272,88400.0
2009-12-17 12:30:00,24.42,24.42,24.33,24.36,119400.0,20.272,20.272,20.1973,20.2222,119400.0
2009-12-17 13:00:00,24.36,24.4,24.35,24.38,49200.0,20.2222,20.2554,20.2139,20.2388,49200.0
2009-12-17 13:30:00,24.38,24.42,24.35,24.38,114200.0,20.2388,20.272,20.2139,20.2388,114200.0
2009-12-17 14:00:00,24.38,24.4,24.28,24.3,119800.0,20.2388,20.2554,20.1557,20.1724,119800.0
2009-12-17 14:30:00,24.29,24.3,24.2,24.24,443800.0,20.1641,20.1724,20.0893,20.1225,443800.0
2009-12-17 15:00:00,24.23,24.26,24.17,24.2,288400.0,20.1142,20.1391,20.0644,20.0893,288400.0
2009-12-17 15:30:00,24.2,24.26,24.05,24.08,894000.0,20.0893,20.1391,19.9648,19.9897,894000.0
2009-12-18 09:30:00,24.18,24.18,23.72,23.73,679400.0,20.0727,20.0727,19.6909,19.6992,679400.0
2009-12-18 10:00:00,23.73,23.92,23.73,23.86,386000.0,19.6992,19.8569,19.6992,19.8071,386000.0
2009-12-18 10:30:00,23.86,23.86,23.64,23.68,393800.0,19.8071,19.8071,19.6245,19.6577,393800.0
2009-12-18 11:00:00,23.68,23.72,23.61,23.63,214400.0,19.6577,19.6909,19.5996,19.6162,214400.0
2009-12-18 11:30:00,23.61,23.66,23.55,23.63,130800.0,19.5996,19.6411,19.5497,19.6162,130800.0
2009-12-18 12:00:00,23.63,23.7,23.61,23.66,100200.0,19.6162,19.6743,19.5996,19.6411,100200.0
2009-12-18 12:30:00,23.67,23.74,23.63,23.73,82200.0,19.6494,19.7075,19.6162,19.6992,82200.0
2009-12-18 13:00:00,23.74,23.8,23.73,23.78,110400.0,19.7075,19.7573,19.6992,19.7407,110400.0
2009-12-18 13:30:00,23.78,23.83,23.75,23.75,108600.0,19.7407,19.7822,19.7158,19.7158,108600.0
2009-12-18 14:00:00,23.76,23.82,23.75,23.75,85200.0,19.7241,19.7739,19.7158,19.7158,85200.0
2009-12-18 14:30:00,23.77,23.82,23.75,23.78,69600.0,19.7324,19.7739,19.7158,19.7407,69600.0
2009-12-18 15:00:00,23.79,23.79,23.7,23.7,373000.0,19.749,19.749,19.6743,19.6743,373000.0
2009-12-18 15:30:00,23.7,23.78,23.65,23.75,583800.0,19.6743,19.7407,19.6328,19.7158,583800.0
2009-12-21 09:30:00,23.78,24.23,23.78,24.16,443000.0,19.7407,20.1142,19.7407,20.0561,443000.0
2009-12-21 10:00:00,24.17,24.24,24.1,24.18,198600.0,20.0644,20.1225,20.0063,20.0727,198600.0
2009-12-21 10:30:00,24.18,24.23,24.11,24.12,111800.0,20.0727,20.1142,20.0146,20.0229,111800.0
2009-12-21 11:00:00,24.12,24.17,24.09,24.1,141600.0,20.0229,20.0644,19.998,20.0063,141600.0
2009-12-21 11:30:00,24.1,24.13,24.08,24.11,122600.0,20.0063,20.0312,19.9897,20.0146,122600.0
2009-12-21 12:00:00,24.11,24.16,24.11,24.13,125200.0,20.0146,20.0561,20.0146,20.0312,125200.0
2009-12-21 12:30:00,24.13,24.17,24.1,24.11,78400.0,20.0312,20.0644,20.0063,20.0146,78400.0
2009-12-21 13:00:00,24.11,24.11,23.99,24.01,209200.0,20.0146,20.0146,19.915,19.9316,209200.0
2009-12-21 13:30:00,24.01,24.06,24.0,24.06,126800.0,19.9316,19.9731,19.9233,19.9731,126800.0
2009-12-21 14:00:00,24.06,24.07,24.02,24.03,141800.0,19.9731,19.9814,19.9399,19.9482,141800.0
2009-12-21 14:30:00,24.03,24.04,23.99,23.99,235200.0,19.9482,19.9565,19.915,19.915,235200.0
2009-12-21 15:00:00,24.0,24.0,23.97,24.0,251000.0,19.9233,19.9233,19.8984,19.9233,251000.0
2009-12-21 15:30:00,24.0,24.04,23.97,24.0,408600.0,19.9233,19.9565,19.8984,19.9233,408600.0
2009-12-22 09:30:00,23.93,24.13,23.9,24.09,795600.0,19.8652,20.0312,19.8403,19.998,795600.0
2009-12-22 10:00:00,24.09,24.18,24.02,24.03,298800.0,19.998,20.0727,19.9399,19.9482,298800.0
2009-12-22 10:30:00,24.03,24.04,23.86,23.95,189600.0,19.9482,19.9565,19.8071,19.8818,189600.0
2009-12-22 11:00:00,23.94,24.06,23.91,24.02,307800.0,19.8735,19.9731,19.8486,19.9399,307800.0
2009-12-22 11:30:00,24.01,24.04,24.0,24.01,137800.0,19.9316,19.9565,19.9233,19.9316,137800.0
2009-12-22 12:00:00,24.02,24.05,24.02,24.03,90800.0,19.9399,19.9648,19.9399,19.9482,90800.0
2009-12-22 12:30:00,24.03,24.08,24.03,24.04,90200.0,19.9482,19.9897,19.9482,19.9565,90200.0
2009-12-22 13:00:00,24.04,24.06,24.02,24.05,64200.0,19.9565,19.9731,19.9399,19.9648,64200.0
2009-12-22 13:30:00,24.05,24.06,24.0,24.04,104400.0,19.9648,19.9731,19.9233,19.9565,104400.0
2009-12-22 14:00:00,24.03,24.06,24.0,24.05,129000.0,19.9482,19.9731,19.9233,19.9648,129000.0
2009-12-22 14:30:00,24.06,24.08,24.03,24.03,88600.0,19.9731,19.9897,19.9482,19.9482,88600.0
2009-12-22 15:00:00,24.03,24.03,24.0,24.02,182200.0,19.9482,19.9482,19.9233,19.9399,182200.0
2009-12-22 15:30:00,24.02,24.06,24.0,24.03,401600.0,19.9399,19.9731,19.9233,19.9482,401600.0
2009-12-23 09:30:00,24.12,24.22,24.09,24.16,101800.0,20.0229,20.1059,19.998,20.0561,101800.0
2009-12-23 10:00:00,24.16,24.16,24.08,24.11,111800.0,20.0561,20.0561,19.9897,20.0146,111800.0
2009-12-23 10:30:00,24.11,24.15,24.1,24.13,89000.0,20.0146,20.0478,20.0063,20.0312,89000.0
2009-12-23 11:00:00,24.13,24.14,24.1,24.13,93400.0,20.0312,20.0395,20.0063,20.0312,93400.0
2009-12-23 11:30:00,24.13,24.17,24.11,24.15,127400.0,20.0312,20.0644,20.0146,20.0478,127400.0
2009-12-23 12:00:00,24.15,24.15,24.11,24.13,65000.0,20.0478,20.0478,20.0146,20.0312,65000.0
2009-12-23 12:30:00,24.11,24.16,24.05,24.07,141400.0,20.0146,20.0561,19.9648,19.9814,141400.0
2009-12-23 13:00:00,24.08,24.08,24.03,24.07,72400.0,19.9897,19.9897,19.9482,19.9814,72400.0
2009-12-23 13:30:00,24.07,24.1,24.07,24.07,96000.0,19.9814,20.0063,19.9814,19.9814,96000.0
2009-12-23 14:00:00,24.07,24.1,24.06,24.1,157200.0,19.9814,20.0063,19.9731,20.0063,157200.0
2009-12-23 14:30:00,24.11,24.19,24.1,24.16,87000.0,20.0146,20.081,20.0063,20.0561,87000.0
2009-12-23 15:00:00,24.16,24.21,24.15,24.2,108800.0,20.0561,20.0976,20.0478,20.0893,108800.0
2009-12-23 15:30:00,24.2,24.23,24.15,24.18,280800.0,20.0893,20.1142,20.0478,20.0727,280800.0
2009-12-24 09:30:00,24.22,24.47,24.22,24.42,53400.0,20.1059,20.3135,20.1059,20.272,53400.0
2009-12-24 10:00:00,24.43,24.5,24.34,24.36,55400.0,20.2803,20.3384,20.2056,20.2222,55400.0
2009-12-24 10:30:00,24.34,24.34,24.23,24.25,50800.0,20.2056,20.2056,20.1142,20.1308,50800.0
2009-12-24 11:00:00,24.25,24.31,24.25,24.31,32200.0,20.1308,20.1807,20.1308,20.1807,32200.0
2009-12-24 11:30:00,24.3,24.34,24.3,24.32,22000.0,20.1724,20.2056,20.1724,20.189,22000.0
2009-12-24 12:00:00,24.32,24.34,24.3,24.31,29600.0,20.189,20.2056,20.1724,20.1807,29600.0
2009-12-24 12:30:00,24.32,24.43,24.31,24.4,127600.0,20.189,20.2803,20.1807,20.2554,127600.0
2009-12-28 09:30:00,24.43,24.66,24.43,24.62,122800.0,20.2803,20.4712,20.2803,20.438,122800.0
2009-12-28 10:00:00,24.61,24.7,24.56,24.58,159000.0,20.4297,20.5044,20.3882,20.4048,159000.0
2009-12-28 10:30:00,24.57,24.64,24.55,24.64,108400.0,20.3965,20.4546,20.3799,20.4546,108400.0
2009-12-28 11:00:00,24.64,24.66,24.61,24.65,128800.0,20.4546,20.4712,20.4297,20.4629,128800.0
2009-12-28 11:30:00,24.65,24.67,24.61,24.63,180400.0,20.4629,20.4795,20.4297,20.4463,180400.0
2009-12-28 12:00:00,24.63,24.66,24.62,24.65,84000.0,20.4463,20.4712,20.438,20.4629,84000.0
2009-12-28 12:30:00,24.65,24.65,24.6,24.64,111600.0,20.4629,20.4629,20.4214,20.4546,111600.0
2009-12-28 13:00:00,24.64,24.68,24.61,24.68,97000.0,20.4546,20.4878,20.4297,20.4878,97000.0
2009-12-28 13:30:00,24.67,24.68,24.63,24.67,61200.0,20.4795,20.4878,20.4463,20.4795,61200.0
2009-12-28 14:00:00,24.66,24.67,24.57,24.59,117000.0,20.4712,20.4795,20.3965,20.4131,117000.0
2009-12-28 14:30:00,24.59,24.59,24.54,24.59,119600.0,20.4131,20.4131,20.3716,20.4131,119600.0
2009-12-28 15:00:00,24.59,24.63,24.59,24.59,110400.0,20.4131,20.4463,20.4131,20.4131,110400.0
2009-12-28 15:30:00,24.59,24.67,24.59,24.65,277400.0,20.4131,20.4795,20.4131,20.4629,277400.0
2009-12-29 09:30:00,24.62,24.75,24.55,24.68,129200.0,20.438,20.5459,20.3799,20.4878,129200.0
2009-12-29 10:00:00,24.68,24.75,24.66,24.74,86200.0,20.4878,20.5459,20.4712,20.5376,86200.0
2009-12-29 10:30:00,24.74,24.75,24.72,24.75,96000.0,20.5376,20.5459,20.521,20.5459,96000.0
2009-12-29 11:00:00,24.74,24.92,24.73,24.84,348800.0,20.5376,20.687,20.5293,20.6206,348800.0
2009-12-29 11:30:00,24.82,24.9,24.75,24.75,131600.0,20.604,20.6704,20.5459,20.5459,131600.0
2009-12-29 12:00:00,24.75,24.77,24.72,24.75,72800.0,20.5459,20.5625,20.521,20.5459,72800.0
2009-12-29 12:30:00,24.75,24.75,24.7,24.72,55600.0,20.5459,20.5459,20.5044,20.521,55600.0
2009-12-29 13:00:00,24.71,24.75,24.68,24.75,46800.0,20.5127,20.5459,20.4878,20.5459,46800.0
2009-12-29 13:30:00,24.74,24.78,24.74,24.78,52800.0,20.5376,20.5708,20.5376,20.5708,52800.0
2009-12-29 14:00:00,24.78,24.79,24.77,24.78,54600.0,20.5708,20.5791,20.5625,20.5708,54600.0
2009-12-29 14:30:00,24.78,24.78,24.74,24.74,61400.0,20.5708,20.5708,20.5376,20.5376,61400.0
2009-12-29 15:00:00,24.74,24.79,24.73,24.75,156400.0,20.5376,20.5791,20.5293,20.5459,156400.0
2009-12-29 15:30:00,24.75,24.75,24.68,24.7,159800.0,20.5459,20.5459,20.4878,20.5044,159800.0
2009-12-30 09:30:00,24.63,24.71,24.55,24.57,112000.0,20.4463,20.5127,20.3799,20.3965,112000.0
2009-12-30 10:00:00,24.56,24.65,24.55,24.64,60800.0,20.3882,20.4629,20.3799,20.4546,60800.0
2009-12-30 10:30:00,24.65,24.65,24.5,24.53,63600.0,20.4629,20.4629,20.3384,20.3633,63600.0
2009-12-30 11:00:00,24.54,24.55,24.48,24.5,110600.0,20.3716,20.3799,20.3218,20.3384,110600.0
2009-12-30 11:30:00,24.5,24.6,24.5,24.57,136200.0,20.3384,20.4214,20.3384,20.3965,136200.0
2009-12-30 12:00:00,24.58,24.64,24.58,24.63,38400.0,20.4048,20.4546,20.4048,20.4463,38400.0
2009-12-30 12:30:00,24.63,24.63,24.53,24.57,100800.0,20.4463,20.4463,20.3633,20.3965,100800.0
2009-12-30 13:00:00,24.58,24.6,24.57,24.58,63400.0,20.4048,20.4214,20.3965,20.4048,63400.0
2009-12-30 13:30:00,24.58,24.59,24.58,24.58,20800.0,20.4048,20.4131,20.4048,20.4048,20800.0
2009-12-30 14:00:00,24.58,24.59,24.55,24.55,75400.0,20.4048,20.4131,20.3799,20.3799,75400.0
2009-12-30 14:30:00,24.54,24.55,24.52,24.54,48600.0,20.3716,20.3799,20.355,20.3716,48600.0
2009-12-30 15:00:00,24.54,24.6,24.51,24.58,122000.0,20.3716,20.4214,20.3467,20.4048,122000.0
2009-12-30 15:30:00,24.58,24.6,24.56,24.58,173200.0,20.4048,20.4214,20.3882,20.4048,173200.0
2009-12-31 09:30:00,24.62,24.73,24.6,24.68,89800.0,20.438,20.5293,20.4214,20.4878,89800.0
2009-12-31 10:00:00,24.68,24.71,24.51,24.54,117400.0,20.4878,20.5127,20.3467,20.3716,117400.0
2009-12-31 10:30:00,24.54,24.6,24.53,24.57,91000.0,20.3716,20.4214,20.3633,20.3965,91000.0
2009-12-31 11:00:00,24.57,24.58,24.43,24.47,156600.0,20.3965,20.4048,20.2803,20.3135,156600.0
2009-12-31 11:30:00,24.47,24.49,24.43,24.43,56400.0,20.3135,20.3301,20.2803,20.2803,56400.0
2009-12-31 12:00:00,24.43,24.45,24.42,24.45,26600.0,20.2803,20.2969,20.272,20.2969,26600.0
2009-12-31 12:30:00,24.45,24.45,24.43,24.45,29400.0,20.2969,20.2969,20.2803,20.2969,29400.0
2009-12-31 13:00:00,24.45,24.46,24.41,24.45,41200.0,20.2969,20.3052,20.2637,20.2969,41200.0
2009-12-31 13:30:00,24.45,24.46,24.43,24.43,42800.0,20.2969,20.3052,20.2803,20.2803,42800.0
2009-12-31 14:00:00,24.44,24.45,24.44,24.44,25000.0,20.2886,20.2969,20.2886,20.2886,25000.0
2009-12-31 14:30:00,24.44,24.47,24.43,24.45,76600.0,20.2886,20.3135,20.2803,20.2969,76600.0
2009-12-31 15:00:00,24.46,24.46,24.39,24.41,112800.0,20.3052,20.3052,20.2471,20.2637,112800.0
2009-12-31 15:30:00,24.41,24.42,24.18,24.18,199800.0,20.2637,20.272,20.0727,20.0727,199800.0
2010-01-04 09:30:00,24.35,24.45,24.21,24.23,294800.0,20.2139,20.2969,20.0976,20.1142,294800.0
2010-01-04 10:00:00,24.23,24.33,24.17,24.3,353600.0,20.1142,20.1973,20.0644,20.1724,353600.0
2010-01-04 10:30:00,24.3,24.31,24.17,24.18,354400.0,20.1724,20.1807,20.0644,20.0727,354400.0
2010-01-04 11:00:00,24.18,24.25,24.11,24.24,446800.0,20.0727,20.1308,20.0146,20.1225,446800.0
2010-01-04 11:30:00,24.24,24.28,24.2,24.23,293600.0,20.1225,20.1557,20.0893,20.1142,293600.0
2010-01-04 12:00:00,24.23,24.32,24.23,24.29,213000.0,20.1142,20.189,20.1142,20.1641,213000.0
2010-01-04 12:30:00,24.29,24.34,24.27,24.3,291400.0,20.1641,20.2056,20.1474,20.1724,291400.0
2010-01-04 13:00:00,24.3,24.31,24.27,24.29,85800.0,20.1724,20.1807,20.1474,20.1641,85800.0
2010-01-04 13:30:00,24.3,24.31,24.24,24.28,89600.0,20.1724,20.1807,20.1225,20.1557,89600.0
2010-01-04 14:00:00,24.27,24.28,24.17,24.22,207600.0,20.1474,20.1557,20.0644,20.1059,207600.0
2010-01-04 14:30:00,24.21,24.22,24.18,24.19,115000.0,20.0976,20.1059,20.0727,20.081,115000.0
2010-01-04 15:00:00,24.18,24.24,24.15,24.23,253800.0,20.0727,20.1225,20.0478,20.1142,253800.0
2010-01-04 15:30:00,24.23,24.28,24.22,24.26,368000.0,20.1142,20.1557,20.1059,20.1391,368000.0
2010-01-05 09:30:00,24.2,24.25,23.86,23.86,346600.0,20.0893,20.1308,19.8071,19.8071,346600.0
2010-01-05 10:00:00,23.86,23.99,23.83,23.95,494200.0,19.8071,19.915,19.7822,19.8818,494200.0
2010-01-05 10:30:00,23.96,23.99,23.9,23.96,532800.0,19.8901,19.915,19.8403,19.8901,532800.0
2010-01-05 11:00:00,23.96,24.03,23.95,24.01,271400.0,19.8901,19.9482,19.8818,19.9316,271400.0
2010-01-05 11:30:00,24.01,24.04,23.99,24.01,177800.0,19.9316,19.9565,19.915,19.9316,177800.0
2010-01-05 12:00:00,24.0,24.04,23.96,23.97,133000.0,19.9233,19.9565,19.8901,19.8984,133000.0
2010-01-05 12:30:00,23.96,23.99,23.93,23.96,156600.0,19.8901,19.915,19.8652,19.8901,156600.0
2010-01-05 13:00:00,23.97,24.02,23.95,24.0,173400.0,19.8984,19.9399,19.8818,19.9233,173400.0
2010-01-05 13:30:00,24.01,24.08,24.0,24.07,122200.0,19.9316,19.9897,19.9233,19.9814,122200.0
2010-01-05 14:00:00,24.07,24.11,24.02,24.09,104000.0,19.9814,20.0146,19.9399,19.998,104000.0
2010-01-05 14:30:00,24.1,24.12,24.08,24.1,112000.0,20.0063,20.0229,19.9897,20.0063,112000.0
2010-01-05 15:00:00,24.11,24.15,24.09,24.14,187800.0,20.0146,20.0478,19.998,20.0395,187800.0
2010-01-05 15:30:00,24.14,24.2,24.13,24.16,311600.0,20.0395,20.0893,20.0312,20.0561,311600.0
2010-01-06 09:30:00,24.31,24.45,24.24,24.27,587400.0,20.1807,20.2969,20.1225,20.1474,587400.0
2010-01-06 10:00:00,24.26,24.3,24.18,24.2,312000.0,20.1391,20.1724,20.0727,20.0893,312000.0
2010-01-06 10:30:00,24.2,24.28,24.17,24.25,222800.0,20.0893,20.1557,20.0644,20.1308,222800.0
2010-01-06 11:00:00,24.25,24.25,24.14,24.16,137800.0,20.1308,20.1308,20.0395,20.0561,137800.0
2010-01-06 11:30:00,24.16,24.16,24.08,24.11,145600.0,20.0561,20.0561,19.9897,20.0146,145600.0
2010-01-06 12:00:00,24.11,24.26,24.11,24.25,173000.0,20.0146,20.1391,20.0146,20.1308,173000.0
2010-01-06 12:30:00,24.25,24.41,24.23,24.27,239800.0,20.1308,20.2637,20.1142,20.1474,239800.0
2010-01-06 13:00:00,24.28,24.3,24.24,24.28,82400.0,20.1557,20.1724,20.1225,20.1557,82400.0
2010-01-06 13:30:00,24.28,24.29,24.24,24.29,148600.0,20.1557,20.1641,20.1225,20.1641,148600.0
2010-01-06 14:00:00,24.29,24.36,24.26,24.35,198200.0,20.1641,20.2222,20.1391,20.2139,198200.0
2010-01-06 14:30:00,24.35,24.38,24.28,24.28,533800.0,20.2139,20.2388,20.1557,20.1557,533800.0
2010-01-06 15:00:00,24.28,24.34,24.25,24.31,245400.0,20.1557,20.2056,20.1308,20.1807,245400.0
2010-01-06 15:30:00,24.3,24.35,24.25,24.25,708600.0,20.1724,20.2139,20.1308,20.1308,708600.0
2010-01-07 09:30:00,24.21,24.34,23.94,24.0,419600.0,20.0976,20.2056,19.8735,19.9233,419600.0
2010-01-07 10:00:00,24.01,24.21,23.98,24.21,553800.0,19.9316,20.0976,19.9067,20.0976,553800.0
2010-01-07 10:30:00,24.21,24.28,24.13,24.25,353400.0,20.0976,20.1557,20.0312,20.1308,353400.0
2010-01-07 11:00:00,24.25,24.26,24.2,24.21,207400.0,20.1308,20.1391,20.0893,20.0976,207400.0
2010-01-07 11:30:00,24.21,24.36,24.21,24.34,209200.0,20.0976,20.2222,20.0976,20.2056,209200.0
2010-01-07 12:00:00,24.33,24.35,24.22,24.23,209000.0,20.1973,20.2139,20.1059,20.1142,209000.0
2010-01-07 12:30:00,24.22,24.3,24.22,24.29,176200.0,20.1059,20.1724,20.1059,20.1641,176200.0
2010-01-07 13:00:00,24.28,24.36,24.28,24.36,110600.0,20.1557,20.2222,20.1557,20.2222,110600.0
2010-01-07 13:30:00,24.36,24.39,24.35,24.35,193000.0,20.2222,20.2471,20.2139,20.2139,193000.0
2010-01-07 14:00:00,24.35,24.36,24.33,24.34,165600.0,20.2139,20.2222,20.1973,20.2056,165600.0
2010-01-07 14:30:00,24.34,24.43,24.31,24.42,150800.0,20.2056,20.2803,20.1807,20.272,150800.0
2010-01-07 15:00:00,24.42,24.58,24.37,24.58,392800.0,20.272,20.4048,20.2305,20.4048,392800.0
2010-01-07 15:30:00,24.57,24.6,24.49,24.55,632600.0,20.3965,20.4214,20.3301,20.3799,632600.0
2010-01-08 09:30:00,24.43,24.52,24.28,24.5,279400.0,20.2803,20.355,20.1557,20.3384,279400.0
2010-01-08 10:00:00,24.5,24.52,24.41,24.48,178600.0,20.3384,20.355,20.2637,20.3218,178600.0
2010-01-08 10:30:00,24.47,24.51,24.45,24.48,118000.0,20.3135,20.3467,20.2969,20.3218,118000.0
2010-01-08 11:00:00,24.48,24.52,24.42,24.46,153200.0,20.3218,20.355,20.272,20.3052,153200.0
2010-01-08 11:30:00,24.46,24.47,24.37,24.37,98000.0,20.3052,20.3135,20.2305,20.2305,98000.0
2010-01-08 12:00:00,24.36,24.37,24.28,24.36,115800.0,20.2222,20.2305,20.1557,20.2222,115800.0
2010-01-08 12:30:00,24.36,24.39,24.32,24.34,199600.0,20.2222,20.2471,20.189,20.2056,199600.0
2010-01-08 13:00:00,24.34,24.48,24.34,24.42,111600.0,20.2056,20.3218,20.2056,20.272,111600.0
2010-01-08 13:30:00,24.42,24.45,24.36,24.38,67800.0,20.272,20.2969,20.2222,20.2388,67800.0
2010-01-08 14:00:00,24.38,24.51,24.37,24.4,108800.0,20.2388,20.3467,20.2305,20.2554,108800.0
2010-01-08 14:30:00,24.41,24.42,24.4,24.41,104000.0,20.2637,20.272,20.2554,20.2637,104000.0
2010-01-08 15:00:00,24.41,24.48,24.4,24.45,167400.0,20.2637,20.3218,20.2554,20.2969,167400.0
2010-01-08 15:30:00,24.46,24.68,24.45,24.65,437200.0,20.3052,20.4878,20.2969,20.4629,437200.0
2010-01-11 09:30:00,24.74,24.85,24.3,24.36,344000.0,20.5376,20.6289,20.1724,20.2222,344000.0
2010-01-11 10:00:00,24.37,24.43,24.28,24.38,245400.0,20.2305,20.2803,20.1557,20.2388,245400.0
2010-01-11 10:30:00,24.36,24.41,24.33,24.4,346600.0,20.2222,20.2637,20.1973,20.2554,346600.0
2010-01-11 11:00:00,24.39,24.4,24.27,24.32,187000.0,20.2471,20.2554,20.1474,20.189,187000.0
2010-01-11 11:30:00,24.32,24.62,24.32,24.57,217600.0,20.189,20.438,20.189,20.3965,217600.0
2010-01-11 12:00:00,24.58,24.6,24.49,24.56,125000.0,20.4048,20.4214,20.3301,20.3882,125000.0
2010-01-11 12:30:00,24.56,24.63,24.54,24.61,136200.0,20.3882,20.4463,20.3716,20.4297,136200.0
2010-01-11 13:00:00,24.62,24.7,24.62,24.68,141800.0,20.438,20.5044,20.438,20.4878,141800.0
2010-01-11 13:30:00,24.68,24.74,24.66,24.71,136600.0,20.4878,20.5376,20.4712,20.5127,136600.0
2010-01-11 14:00:00,24.71,24.8,24.7,24.78,175000.0,20.5127,20.5874,20.5044,20.5708,175000.0
2010-01-11 14:30:00,24.78,24.83,24.78,24.8,262000.0,20.5708,20.6123,20.5708,20.5874,262000.0
2010-01-11 15:00:00,24.81,24.91,24.79,24.9,314800.0,20.5957,20.6787,20.5791,20.6704,314800.0
2010-01-11 15:30:00,24.9,24.92,24.85,24.9,561200.0,20.6704,20.687,20.6289,20.6704,561200.0
2010-01-12 09:30:00,24.8,25.08,24.8,25.08,275400.0,20.5874,20.8199,20.5874,20.8199,275400.0
2010-01-12 10:00:00,25.07,25.09,24.97,25.09,387800.0,20.8116,20.8282,20.7285,20.8282,387800.0
2010-01-12 10:30:00,25.09,25.21,25.02,25.16,378200.0,20.8282,20.9278,20.7701,20.8863,378200.0
2010-01-12 11:00:00,25.17,25.18,25.0,25.05,274000.0,20.8946,20.9029,20.7534,20.795,274000.0
2010-01-12 11:30:00,25.05,25.05,24.99,25.0,233600.0,20.795,20.795,20.7451,20.7534,233600.0
2010-01-12 12:00:00,25.0,25.01,24.95,24.98,192200.0,20.7534,20.7618,20.7119,20.7368,192200.0
2010-01-12 12:30:00,24.98,24.99,24.87,24.88,142400.0,20.7368,20.7451,20.6455,20.6538,142400.0
2010-01-12 13:00:00,24.88,24.96,24.86,24.96,167000.0,20.6538,20.7202,20.6372,20.7202,167000.0
2010-01-12 13:30:00,24.96,24.98,24.83,24.85,195400.0,20.7202,20.7368,20.6123,20.6289,195400.0
2010-01-12 14:00:00,24.85,24.85,24.79,24.79,229600.0,20.6289,20.6289,20.5791,20.5791,229600.0
2010-01-12 14:30:00,24.79,24.86,24.74,24.86,246000.0,20.5791,20.6372,20.5376,20.6372,246000.0
2010-01-12 15:00:00,24.85,24.86,24.76,24.77,325200.0,20.6289,20.6372,20.5542,20.5625,325200.0
2010-01-12 15:30:00,24.77,24.81,24.68,24.77,638000.0,20.5625,20.5957,20.4878,20.5625,638000.0
2010-01-13 09:30:00,24.85,25.0,24.8,24.98,196800.0,20.6289,20.7534,20.5874,20.7368,196800.0
2010-01-13 10:00:00,24.99,25.05,24.84,24.84,240600.0,20.7451,20.795,20.6206,20.6206,240600.0
2010-01-13 10:30:00,24.84,24.85,24.75,24.77,262600.0,20.6206,20.6289,20.5459,20.5625,262600.0
2010-01-13 11:00:00,24.77,24.78,24.68,24.75,236200.0,20.5625,20.5708,20.4878,20.5459,236200.0
2010-01-13 11:30:00,24.75,24.85,24.72,24.76,399200.0,20.5459,20.6289,20.521,20.5542,399200.0
2010-01-13 12:00:00,24.75,24.81,24.74,24.81,149600.0,20.5459,20.5957,20.5376,20.5957,149600.0
2010-01-13 12:30:00,24.81,24.86,24.81,24.83,123000.0,20.5957,20.6372,20.5957,20.6123,123000.0
2010-01-13 13:00:00,24.84,24.93,24.82,24.93,114200.0,20.6206,20.6953,20.604,20.6953,114200.0
2010-01-13 13:30:00,24.93,24.95,24.86,24.86,112600.0,20.6953,20.7119,20.6372,20.6372,112600.0
2010-01-13 14:00:00,24.86,24.93,24.85,24.87,126400.0,20.6372,20.6953,20.6289,20.6455,126400.0
2010-01-13 14:30:00,24.88,24.95,24.88,24.93,133800.0,20.6538,20.7119,20.6538,20.6953,133800.0
2010-01-13 15:00:00,24.93,24.99,24.88,24.97,196000.0,20.6953,20.7451,20.6538,20.7285,196000.0
2010-01-13 15:30:00,24.97,25.01,24.95,24.99,423400.0,20.7285,20.7618,20.7119,20.7451,423400.0
2010-01-14 09:30:00,24.98,25.06,24.85,24.92,170400.0,20.7368,20.8033,20.6289,20.687,170400.0
2010-01-14 10:00:00,24.93,25.0,24.71,24.77,371600.0,20.6953,20.7534,20.5127,20.5625,371600.0
2010-01-14 10:30:00,24.76,24.93,24.75,24.85,346600.0,20.5542,20.6953,20.5459,20.6289,346600.0
2010-01-14 11:00:00,24.85,24.89,24.77,24.88,175800.0,20.6289,20.6621,20.5625,20.6538,175800.0
2010-01-14 11:30:00,24.88,25.0,24.86,24.95,131600.0,20.6538,20.7534,20.6372,20.7119,131600.0
2010-01-14 12:00:00,24.95,24.99,24.93,24.98,89000.0,20.7119,20.7451,20.6953,20.7368,89000.0
2010-01-14 12:30:00,24.98,25.04,24.95,25.03,92200.0,20.7368,20.7867,20.7119,20.7784,92200.0
2010-01-14 13:00:00,25.03,25.04,24.98,24.99,83000.0,20.7784,20.7867,20.7368,20.7451,83000.0
2010-01-14 13:30:00,25.0,25.0,24.9,24.95,80200.0,20.7534,20.7534,20.6704,20.7119,80200.0
2010-01-14 14:00:00,24.95,25.0,24.91,24.99,124800.0,20.7119,20.7534,20.6787,20.7451,124800.0
2010-01-14 14:30:00,25.0,25.06,24.97,25.05,205800.0,20.7534,20.8033,20.7285,20.795,205800.0
2010-01-14 15:00:00,25.04,25.09,24.89,24.93,363600.0,20.7867,20.8282,20.6621,20.6953,363600.0
2010-01-14 15:30:00,24.93,25.0,24.93,24.95,658200.0,20.6953,20.7534,20.6953,20.7119,658200.0
2010-01-15 09:30:00,25.03,25.2,24.93,24.93,521200.0,20.7784,20.9195,20.6953,20.6953,521200.0
2010-01-15 10:00:00,24.96,24.98,24.8,24.89,185000.0,20.7202,20.7368,20.5874,20.6621,185000.0
2010-01-15 10:30:00,24.89,24.89,24.75,24.82,159600.0,20.6621,20.6621,20.5459,20.604,159600.0
2010-01-15 11:00:00,24.82,24.88,24.82,24.84,168600.0,20.604,20.6538,20.604,20.6206,168600.0
2010-01-15 11:30:00,24.85,24.93,24.84,24.93,343400.0,20.6289,20.6953,20.6206,20.6953,343400.0
2010-01-15 12:00:00,24.93,25.0,24.89,24.89,174800.0,20.6953,20.7534,20.6621,20.6621,174800.0
2010-01-15 12:30:00,24.89,24.99,24.89,24.96,439400.0,20.6621,20.7451,20.6621,20.7202,439400.0
2010-01-15 13:00:00,24.96,24.97,24.84,24.85,1009800.0,20.7202,20.7285,20.6206,20.6289,1009800.0
2010-01-15 13:30:00,24.84,24.9,24.82,24.89,176200.0,20.6206,20.6704,20.604,20.6621,176200.0
2010-01-15 14:00:00,24.89,24.93,24.86,24.86,157400.0,20.6621,20.6953,20.6372,20.6372,157400.0
2010-01-15 14:30:00,24.86,24.86,24.78,24.8,133400.0,20.6372,20.6372,20.5708,20.5874,133400.0
2010-01-15 15:00:00,24.8,24.92,24.8,24.89,242800.0,20.5874,20.687,20.5874,20.6621,242800.0
2010-01-15 15:30:00,24.89,24.94,24.85,24.9,652000.0,20.6621,20.7036,20.6289,20.6704,652000.0
2010-01-19 09:30:00,24.9,25.15,24.71,25.04,329000.0,20.6704,20.878,20.5127,20.7867,329000.0
2010-01-19 10:00:00,25.04,25.24,25.03,25.09,225200.0,20.7867,20.9527,20.7784,20.8282,225200.0
2010-01-19 10:30:00,25.09,25.18,25.03,25.13,204800.0,20.8282,20.9029,20.7784,20.8614,204800.0
2010-01-19 11:00:00,25.12,25.12,24.97,25.0,265200.0,20.8531,20.8531,20.7285,20.7534,265200.0
2010-01-19 11:30:00,25.0,25.01,24.97,24.99,155800.0,20.7534,20.7618,20.7285,20.7451,155800.0
2010-01-19 12:00:00,24.99,25.0,24.94,24.97,122200.0,20.7451,20.7534,20.7036,20.7285,122200.0
2010-01-19 12:30:00,24.98,24.98,24.92,24.92,116800.0,20.7368,20.7368,20.687,20.687,116800.0
2010-01-19 13:00:00,24.92,25.04,24.9,25.0,145200.0,20.687,20.7867,20.6704,20.7534,145200.0
2010-01-19 13:30:00,25.0,25.09,25.0,25.05,141600.0,20.7534,20.8282,20.7534,20.795,141600.0
2010-01-19 14:00:00,25.05,25.08,25.0,25.07,124000.0,20.795,20.8199,20.7534,20.8116,124000.0
2010-01-19 14:30:00,25.06,25.11,25.05,25.09,114000.0,20.8033,20.8448,20.795,20.8282,114000.0
2010-01-19 15:00:00,25.09,25.09,24.97,25.05,272400.0,20.8282,20.8282,20.7285,20.795,272400.0
2010-01-19 15:30:00,25.04,25.08,24.96,25.0,542400.0,20.7867,20.8199,20.7202,20.7534,542400.0
2010-01-20 09:30:00,24.77,24.87,24.68,24.85,304200.0,20.5625,20.6455,20.4878,20.6289,304200.0
2010-01-20 10:00:00,24.83,24.84,24.71,24.76,254400.0,20.6123,20.6206,20.5127,20.5542,254400.0
2010-01-20 10:30:00,24.76,24.76,24.54,24.58,170000.0,20.5542,20.5542,20.3716,20.4048,170000.0
2010-01-20 11:00:00,24.58,24.6,24.47,24.51,201400.0,20.4048,20.4214,20.3135,20.3467,201400.0
2010-01-20 11:30:00,24.52,24.52,24.41,24.43,126400.0,20.355,20.355,20.2637,20.2803,126400.0
2010-01-20 12:00:00,24.43,24.53,24.43,24.5,78600.0,20.2803,20.3633,20.2803,20.3384,78600.0
2010-01-20 12:30:00,24.5,24.53,24.48,24.48,59200.0,20.3384,20.3633,20.3218,20.3218,59200.0
2010-01-20 13:00:00,24.48,24.49,24.4,24.47,143200.0,20.3218,20.3301,20.2554,20.3135,143200.0
2010-01-20 13:30:00,24.46,24.49,24.45,24.48,101800.0,20.3052,20.3301,20.2969,20.3218,101800.0
2010-01-20 14:00:00,24.48,24.53,24.48,24.49,188600.0,20.3218,20.3633,20.3218,20.3301,188600.0
2010-01-20 14:30:00,24.49,24.49,24.42,24.45,299800.0,20.3301,20.3301,20.272,20.2969,299800.0
2010-01-20 15:00:00,24.45,24.5,24.43,24.43,347000.0,20.2969,20.3384,20.2803,20.2803,347000.0
2010-01-20 15:30:00,24.44,24.55,24.43,24.52,769600.0,20.2886,20.3799,20.2803,20.355,769600.0
2010-01-21 09:30:00,26.28,26.5,26.15,26.35,4046600.0,21.816,21.9987,21.7081,21.8741,4046600.0
2010-01-21 10:00:00,26.35,26.56,26.31,26.46,2607200.0,21.8741,22.0485,21.8409,21.9655,2607200.0
2010-01-21 10:30:00,26.46,26.62,26.33,26.54,1383000.0,21.9655,22.0983,21.8575,22.0319,1383000.0
2010-01-21 11:00:00,26.54,26.72,26.48,26.67,1135800.0,22.0319,22.1813,21.9821,22.1398,1135800.0
2010-01-21 11:30:00,26.67,26.74,26.48,26.62,1176000.0,22.1398,22.1979,21.9821,22.0983,1176000.0
2010-01-21 12:00:00,26.61,26.72,26.53,26.58,628200.0,22.09,22.1813,22.0236,22.0651,628200.0
2010-01-21 12:30:00,26.59,26.7,26.54,26.56,562600.0,22.0734,22.1647,22.0319,22.0485,562600.0
2010-01-21 13:00:00,26.56,26.67,26.53,26.56,584400.0,22.0485,22.1398,22.0236,22.0485,584400.0
2010-01-21 13:30:00,26.56,26.56,26.46,26.5,633800.0,22.0485,22.0485,21.9655,21.9987,633800.0
2010-01-21 14:00:00,26.5,26.61,26.5,26.61,520200.0,21.9987,22.09,21.9987,22.09,520200.0
2010-01-21 14:30:00,26.6,26.69,26.52,26.61,617200.0,22.0817,22.1564,22.0153,22.09,617200.0
2010-01-21 15:00:00,26.61,26.62,26.44,26.6,1009400.0,22.09,22.0983,21.9488,22.0817,1009400.0
2010-01-21 15:30:00,26.6,26.89,26.59,26.79,2079000.0,22.0817,22.3224,22.0734,22.2394,2079000.0
2010-01-22 09:30:00,26.75,26.99,26.44,26.92,720000.0,22.2062,22.4054,21.9488,22.3473,720000.0
2010-01-22 10:00:00,26.92,26.93,26.78,26.89,748600.0,22.3473,22.3556,22.2311,22.3224,748600.0
2010-01-22 10:30:00,26.9,26.96,26.82,26.95,479600.0,22.3307,22.3805,22.2643,22.3722,479600.0
2010-01-22 11:00:00,26.95,26.95,26.85,26.89,405200.0,22.3722,22.3722,22.2892,22.3224,405200.0
2010-01-22 11:30:00,26.89,26.9,26.75,26.77,236200.0,22.3224,22.3307,22.2062,22.2228,236200.0
2010-01-22 12:00:00,26.78,26.97,26.77,26.93,267400.0,22.2311,22.3888,22.2228,22.3556,267400.0
2010-01-22 12:30:00,26.93,26.96,26.89,26.93,192800.0,22.3556,22.3805,22.3224,22.3556,192800.0
2010-01-22 13:00:00,26.92,26.96,26.89,26.95,226800.0,22.3473,22.3805,22.3224,22.3722,226800.0
2010-01-22 13:30:00,26.95,26.98,26.78,26.85,359200.0,22.3722,22.3971,22.2311,22.2892,359200.0
2010-01-22 14:00:00,26.85,26.97,26.83,26.93,269000.0,22.2892,22.3888,22.2726,22.3556,269000.0
2010-01-22 14:30:00,26.93,26.97,26.85,26.91,351200.0,22.3556,22.3888,22.2892,22.339,351200.0
2010-01-22 15:00:00,26.9,26.91,26.71,26.73,566000.0,22.3307,22.339,22.173,22.1896,566000.0
2010-01-22 15:30:00,26.73,26.75,26.57,26.6,691000.0,22.1896,22.2062,22.0568,22.0817,691000.0
2010-01-25 09:30:00,26.81,26.92,26.65,26.74,346600.0,22.256,22.3473,22.1232,22.1979,346600.0
2010-01-25 10:00:00,26.74,26.78,26.57,26.61,515600.0,22.1979,22.2311,22.0568,22.09,515600.0
2010-01-25 10:30:00,26.61,26.64,26.57,26.59,295400.0,22.09,22.1149,22.0568,22.0734,295400.0
2010-01-25 11:00:00,26.59,26.67,26.58,26.59,346400.0,22.0734,22.1398,22.0651,22.0734,346400.0
2010-01-25 11:30:00,26.59,26.66,26.54,26.61,273400.0,22.0734,22.1315,22.0319,22.09,273400.0
2010-01-25 12:00:00,26.61,26.65,26.57,26.57,147800.0,22.09,22.1232,22.0568,22.0568,147800.0
2010-01-25 12:30:00,26.57,26.61,26.57,26.59,169000.0,22.0568,22.09,22.0568,22.0734,169000.0
2010-01-25 13:00:00,26.59,26.6,26.53,26.54,200200.0,22.0734,22.0817,22.0236,22.0319,200200.0
2010-01-25 13:30:00,26.55,26.56,26.49,26.54,188800.0,22.0402,22.0485,21.9904,22.0319,188800.0
2010-01-25 14:00:00,26.53,26.56,26.48,26.5,319000.0,22.0236,22.0485,21.9821,21.9987,319000.0
2010-01-25 14:30:00,26.5,26.58,26.48,26.58,185200.0,21.9987,22.0651,21.9821,22.0651,185200.0
2010-01-25 15:00:00,26.58,26.63,26.57,26.61,358000.0,22.0651,22.1066,22.0568,22.09,358000.0
2010-01-25 15:30:00,26.61,26.64,26.57,26.59,675600.0,22.09,22.1149,22.0568,22.0734,675600.0
2010-01-26 09:30:00,26.57,26.75,26.43,26.5,477000.0,22.0568,22.2062,21.9405,21.9987,477000.0
2010-01-26 10:00:00,26.5,26.7,26.45,26.65,470800.0,21.9987,22.1647,21.9571,22.1232,470800.0
2010-01-26 10:30:00,26.65,26.72,26.58,26.72,281200.0,22.1232,22.1813,22.0651,22.1813,281200.0
2010-01-26 11:00:00,26.72,26.86,26.72,26.83,308400.0,22.1813,22.2975,22.1813,22.2726,308400.0
2010-01-26 11:30:00,26.82,26.98,26.79,26.95,471000.0,22.2643,22.3971,22.2394,22.3722,471000.0
2010-01-26 12:00:00,26.96,26.97,26.87,26.88,279000.0,22.3805,22.3888,22.3058,22.3141,279000.0
2010-01-26 12:30:00,26.88,26.96,26.87,26.95,189800.0,22.3141,22.3805,22.3058,22.3722,189800.0
2010-01-26 13:00:00,26.93,26.95,26.89,26.9,146600.0,22.3556,22.3722,22.3224,22.3307,146600.0
2010-01-26 13:30:00,26.9,26.97,26.9,26.95,126800.0,22.3307,22.3888,22.3307,22.3722,126800.0
2010-01-26 14:00:00,26.95,26.99,26.92,26.93,259800.0,22.3722,22.4054,22.3473,22.3556,259800.0
2010-01-26 14:30:00,26.93,26.95,26.91,26.95,274000.0,22.3556,22.3722,22.339,22.3722,274000.0
2010-01-26 15:00:00,26.95,26.95,26.85,26.88,305000.0,22.3722,22.3722,22.2892,22.3141,305000.0
2010-01-26 15:30:00,26.88,26.92,26.73,26.78,756200.0,22.3141,22.3473,22.1896,22.2311,756200.0
2010-01-27 09:30:00,26.72,26.72,26.52,26.61,282800.0,22.1813,22.1813,22.0153,22.09,282800.0
2010-01-27 10:00:00,26.61,26.68,26.47,26.49,310000.0,22.09,22.1481,21.9738,21.9904,310000.0
2010-01-27 10:30:00,26.49,26.59,26.38,26.57,330200.0,21.9904,22.0734,21.899,22.0568,330200.0
2010-01-27 11:00:00,26.57,26.63,26.45,26.61,199600.0,22.0568,22.1066,21.9571,22.09,199600.0
2010-01-27 11:30:00,26.61,26.61,26.5,26.53,168800.0,22.09,22.09,21.9987,22.0236,168800.0
2010-01-27 12:00:00,26.53,26.57,26.45,26.48,155000.0,22.0236,22.0568,21.9571,21.9821,155000.0
2010-01-27 12:30:00,26.47,26.47,26.42,26.45,164800.0,21.9738,21.9738,21.9322,21.9571,164800.0
2010-01-27 13:00:00,26.45,26.5,26.43,26.47,246000.0,21.9571,21.9987,21.9405,21.9738,246000.0
2010-01-27 13:30:00,26.47,26.53,26.45,26.47,127000.0,21.9738,22.0236,21.9571,21.9738,127000.0
2010-01-27 14:00:00,26.47,26.61,26.38,26.58,386200.0,21.9738,22.09,21.899,22.0651,386200.0
2010-01-27 14:30:00,26.55,26.78,26.49,26.76,325000.0,22.0402,22.2311,21.9904,22.2145,325000.0
2010-01-27 15:00:00,26.76,26.76,26.54,26.67,310000.0,22.2145,22.2145,22.0319,22.1398,310000.0
2010-01-27 15:30:00,26.66,26.88,26.64,26.82,671800.0,22.1315,22.3141,22.1149,22.2643,671800.0
2010-01-28 09:30:00,26.59,26.87,26.4,26.48,500800.0,22.0734,22.3058,21.9156,21.9821,500800.0
2010-01-28 10:00:00,26.47,26.75,26.4,26.68,341400.0,21.9738,22.2062,21.9156,22.1481,341400.0
2010-01-28 10:30:00,26.68,26.83,26.55,26.81,387800.0,22.1481,22.2726,22.0402,22.256,387800.0
2010-01-28 11:00:00,26.81,26.83,26.67,26.77,406000.0,22.256,22.2726,22.1398,22.2228,406000.0
2010-01-28 11:30:00,26.77,26.78,26.47,26.6,286600.0,22.2228,22.2311,21.9738,22.0817,286600.0
2010-01-28 12:00:00,26.6,26.67,26.57,26.61,285200.0,22.0817,22.1398,22.0568,22.09,285200.0
2010-01-28 12:30:00,26.61,26.7,26.61,26.68,192200.0,22.09,22.1647,22.09,22.1481,192200.0
2010-01-28 13:00:00,26.69,26.69,26.61,26.65,238800.0,22.1564,22.1564,22.09,22.1232,238800.0
2010-01-28 13:30:00,26.66,26.67,26.61,26.64,205000.0,22.1315,22.1398,22.09,22.1149,205000.0
2010-01-28 14:00:00,26.64,26.68,26.49,26.53,497600.0,22.1149,22.1481,21.9904,22.0236,497600.0
2010-01-28 14:30:00,26.53,26.6,26.45,26.49,382000.0,22.0236,22.0817,21.9571,21.9904,382000.0
2010-01-28 15:00:00,26.5,26.61,26.47,26.52,388200.0,21.9987,22.09,21.9738,22.0153,388200.0
2010-01-28 15:30:00,26.5,26.64,26.5,26.53,983800.0,21.9987,22.1149,21.9987,22.0236,983800.0
2010-01-29 09:30:00,26.64,26.66,26.5,26.51,503400.0,22.1149,22.1315,21.9987,22.007,503400.0
2010-01-29 10:00:00,26.52,26.55,26.46,26.52,387800.0,22.0153,22.0402,21.9655,22.0153,387800.0
2010-01-29 10:30:00,26.52,26.55,26.4,26.47,237600.0,22.0153,22.0402,21.9156,21.9738,237600.0
2010-01-29 11:00:00,26.47,26.47,26.29,26.31,326600.0,21.9738,21.9738,21.8243,21.8409,326600.0
2010-01-29 11:30:00,26.33,26.36,26.22,26.24,436200.0,21.8575,21.8824,21.7662,21.7828,436200.0
2010-01-29 12:00:00,26.22,26.31,26.16,26.29,244800.0,21.7662,21.8409,21.7164,21.8243,244800.0
2010-01-29 12:30:00,26.28,26.46,26.21,26.38,288800.0,21.816,21.9655,21.7579,21.899,288800.0
2010-01-29 13:00:00,26.38,26.42,26.31,26.32,162400.0,21.899,21.9322,21.8409,21.8492,162400.0
2010-01-29 13:30:00,26.33,26.39,26.28,26.31,166600.0,21.8575,21.9073,21.816,21.8409,166600.0
2010-01-29 14:00:00,26.32,26.35,26.27,26.28,263000.0,21.8492,21.8741,21.8077,21.816,263000.0
2010-01-29 14:30:00,26.29,26.3,26.17,26.17,520400.0,21.8243,21.8326,21.7247,21.7247,520400.0
2010-01-29 15:00:00,26.18,26.19,26.07,26.11,610200.0,21.733,21.7413,21.6417,21.6749,610200.0
2010-01-29 15:30:00,26.11,26.32,26.06,26.25,1043200.0,21.6749,21.8492,21.6334,21.7911,1043200.0
2010-02-01 09:30:00,26.42,26.53,26.23,26.34,772400.0,21.9322,22.0236,21.7745,21.8658,772400.0
2010-02-01 10:00:00,26.35,26.55,26.32,26.51,477400.0,21.8741,22.0402,21.8492,22.007,477400.0
2010-02-01 10:30:00,26.51,26.65,26.49,26.58,442000.0,22.007,22.1232,21.9904,22.0651,442000.0
2010-02-01 11:00:00,26.57,26.84,26.57,26.82,620000.0,22.0568,22.2809,22.0568,22.2643,620000.0
2010-02-01 11:30:00,26.82,26.83,26.71,26.72,554600.0,22.2643,22.2726,22.173,22.1813,554600.0
2010-02-01 12:00:00,26.72,26.77,26.64,26.65,307400.0,22.1813,22.2228,22.1149,22.1232,307400.0
2010-02-01 12:30:00,26.65,26.74,26.62,26.73,288000.0,22.1232,22.1979,22.0983,22.1896,288000.0
2010-02-01 13:00:00,26.72,26.77,26.68,26.76,222600.0,22.1813,22.2228,22.1481,22.2145,222600.0
2010-02-01 13:30:00,26.77,26.82,26.7,26.74,208000.0,22.2228,22.2643,22.1647,22.1979,208000.0
2010-02-01 14:00:00,26.75,26.84,26.72,26.81,192200.0,22.2062,22.2809,22.1813,22.256,192200.0
2010-02-01 14:30:00,26.81,26.86,26.79,26.81,290000.0,22.256,22.2975,22.2394,22.256,290000.0
2010-02-01 15:00:00,26.81,26.85,26.79,26.84,281400.0,22.256,22.2892,22.2394,22.2809,281400.0
2010-02-01 15:30:00,26.85,26.97,26.84,26.92,739000.0,22.2892,22.3888,22.2809,22.3473,739000.0
2010-02-02 09:30:00,26.77,27.33,26.76,27.25,669600.0,22.2228,22.6877,22.2145,22.6213,669600.0
2010-02-02 10:00:00,27.25,27.45,27.2,27.44,519200.0,22.6213,22.7873,22.5798,22.779,519200.0
2010-02-02 10:30:00,27.44,27.71,27.43,27.66,1204000.0,22.779,23.0031,22.7707,22.9616,1204000.0
2010-02-02 11:00:00,27.66,27.69,27.47,27.68,354800.0,22.9616,22.9865,22.8039,22.9782,354800.0
2010-02-02 11:30:00,27.67,27.7,27.61,27.61,294200.0,22.9699,22.9948,22.9201,22.9201,294200.0
2010-02-02 12:00:00,27.62,27.82,27.57,27.74,319400.0,22.9284,23.0944,22.8869,23.028,319400.0
2010-02-02 12:30:00,27.74,27.74,27.65,27.68,123600.0,23.028,23.028,22.9533,22.9782,123600.0
2010-02-02 13:00:00,27.7,27.76,27.65,27.74,137400.0,22.9948,23.0446,22.9533,23.028,137400.0
2010-02-02 13:30:00,27.74,27.8,27.73,27.77,192000.0,23.028,23.0778,23.0197,23.0529,192000.0
2010-02-02 14:00:00,27.77,27.97,27.75,27.88,559400.0,23.0529,23.219,23.0363,23.1442,559400.0
2010-02-02 14:30:00,27.89,28.06,27.85,28.01,754800.0,23.1525,23.2937,23.1193,23.2522,754800.0
2010-02-02 15:00:00,28.0,28.15,28.0,28.09,546000.0,23.2439,23.3684,23.2439,23.3186,546000.0
2010-02-02 15:30:00,28.09,28.11,27.99,27.99,1011400.0,23.3186,23.3352,23.2356,23.2356,1011400.0
2010-02-03 09:30:00,27.79,27.99,27.66,27.98,489200.0,23.0695,23.2356,22.9616,23.2273,489200.0
2010-02-03 10:00:00,27.96,28.0,27.89,27.97,319200.0,23.2107,23.2439,23.1525,23.219,319200.0
2010-02-03 10:30:00,27.97,28.04,27.89,27.95,335600.0,23.219,23.2771,23.1525,23.2024,335600.0
2010-02-03 11:00:00,27.96,28.02,27.93,28.0,237600.0,23.2107,23.2605,23.1858,23.2439,237600.0
2010-02-03 11:30:00,28.0,28.0,27.95,27.97,168200.0,23.2439,23.2439,23.2024,23.219,168200.0
2010-02-03 12:00:00,27.98,28.02,27.96,27.97,278000.0,23.2273,23.2605,23.2107,23.219,278000.0
2010-02-03 12:30:00,27.97,28.18,27.97,28.13,374800.0,23.219,23.3933,23.219,23.3518,374800.0
2010-02-03 13:00:00,28.11,28.29,28.11,28.21,218800.0,23.3352,23.4846,23.3352,23.4182,218800.0
2010-02-03 13:30:00,28.21,28.27,28.2,28.24,257200.0,23.4182,23.468,23.4099,23.4431,257200.0
2010-02-03 14:00:00,28.24,28.28,28.24,28.25,287200.0,23.4431,23.4763,23.4431,23.4514,287200.0
2010-02-03 14:30:00,28.25,28.46,28.25,28.35,900800.0,23.4514,23.6257,23.4514,23.5344,900800.0
2010-02-03 15:00:00,28.35,28.39,28.2,28.27,390000.0,23.5344,23.5676,23.4099,23.468,390000.0
2010-02-03 15:30:00,28.28,28.41,28.27,28.29,803600.0,23.4763,23.5842,23.468,23.4846,803600.0
2010-02-04 09:30:00,28.04,28.19,27.83,27.86,608200.0,23.2771,23.4016,23.1027,23.1276,608200.0
2010-02-04 10:00:00,27.86,28.03,27.76,27.78,377000.0,23.1276,23.2688,23.0446,23.0612,377000.0
2010-02-04 10:30:00,27.78,27.85,27.71,27.75,248000.0,23.0612,23.1193,23.0031,23.0363,248000.0
2010-02-04 11:00:00,27.74,27.98,27.74,27.95,542000.0,23.028,23.2273,23.028,23.2024,542000.0
2010-02-04 11:30:00,27.95,28.02,27.91,27.96,304400.0,23.2024,23.2605,23.1692,23.2107,304400.0
2010-02-04 12:00:00,27.96,28.06,27.93,28.04,263600.0,23.2107,23.2937,23.1858,23.2771,263600.0
2010-02-04 12:30:00,28.04,28.09,27.93,27.99,202800.0,23.2771,23.3186,23.1858,23.2356,202800.0
2010-02-04 13:00:00,27.99,28.15,27.99,28.14,225400.0,23.2356,23.3684,23.2356,23.3601,225400.0
2010-02-04 13:30:00,28.15,28.17,28.02,28.08,218400.0,23.3684,23.385,23.2605,23.3103,218400.0
2010-02-04 14:00:00,28.09,28.11,28.03,28.07,225400.0,23.3186,23.3352,23.2688,23.302,225400.0
2010-02-04 14:30:00,28.07,28.15,28.04,28.11,191000.0,23.302,23.3684,23.2771,23.3352,191000.0
2010-02-04 15:00:00,28.11,28.13,27.85,27.89,370600.0,23.3352,23.3518,23.1193,23.1525,370600.0
2010-02-04 15:30:00,27.88,27.95,27.83,27.86,715800.0,23.1442,23.2024,23.1027,23.1276,715800.0
2010-02-05 09:30:00,27.82,27.85,27.53,27.53,348400.0,23.0944,23.1193,22.8537,22.8537,348400.0
2010-02-05 10:00:00,27.54,27.55,27.36,27.48,368400.0,22.862,22.8703,22.7126,22.8122,368400.0
2010-02-05 10:30:00,27.5,27.65,27.47,27.56,180600.0,22.8288,22.9533,22.8039,22.8786,180600.0
2010-02-05 11:00:00,27.56,27.58,27.31,27.31,382800.0,22.8786,22.8952,22.6711,22.6711,382800.0
2010-02-05 11:30:00,27.31,27.34,27.21,27.24,210400.0,22.6711,22.696,22.5881,22.613,210400.0
2010-02-05 12:00:00,27.25,27.31,27.22,27.26,113200.0,22.6213,22.6711,22.5964,22.6296,113200.0
2010-02-05 12:30:00,27.26,27.3,27.22,27.3,152200.0,22.6296,22.6628,22.5964,22.6628,152200.0
2010-02-05 13:00:00,27.29,27.34,27.25,27.27,205800.0,22.6545,22.696,22.6213,22.6379,205800.0
2010-02-05 13:30:00,27.28,27.28,27.11,27.11,256200.0,22.6462,22.6462,22.505,22.505,256200.0
2010-02-05 14:00:00,27.12,27.23,27.11,27.14,326600.0,22.5133,22.6047,22.505,22.5299,326600.0
2010-02-05 14:30:00,27.14,27.41,27.13,27.38,356800.0,22.5299,22.7541,22.5216,22.7292,356800.0
2010-02-05 15:00:00,27.38,27.73,27.33,27.52,562800.0,22.7292,23.0197,22.6877,22.8454,562800.0
2010-02-05 15:30:00,27.53,27.7,27.48,27.69,939400.0,22.8537,22.9948,22.8122,22.9865,939400.0
2010-02-08 09:30:00,27.71,27.94,27.68,27.84,406000.0,23.0031,23.1941,22.9782,23.111,406000.0
2010-02-08 10:00:00,27.85,27.99,27.84,27.93,258600.0,23.1193,23.2356,23.111,23.1858,258600.0
2010-02-08 10:30:00,27.93,28.05,27.92,27.98,244600.0,23.1858,23.2854,23.1775,23.2273,244600.0
2010-02-08 11:00:00,27.99,28.16,27.99,28.14,206600.0,23.2356,23.3767,23.2356,23.3601,206600.0
2010-02-08 11:30:00,28.14,28.15,28.06,28.07,226400.0,23.3601,23.3684,23.2937,23.302,226400.0
2010-02-08 12:00:00,28.07,28.1,28.04,28.06,174600.0,23.302,23.3269,23.2771,23.2937,174600.0
2010-02-08 12:30:00,28.04,28.49,28.04,28.25,1062000.0,23.2771,23.6506,23.2771,23.4514,1062000.0
2010-02-08 13:00:00,28.25,28.29,28.15,28.18,164600.0,23.4514,23.4846,23.3684,23.3933,164600.0
2010-02-08 13:30:00,28.17,28.18,28.09,28.11,168000.0,23.385,23.3933,23.3186,23.3352,168000.0
2010-02-08 14:00:00,28.11,28.15,28.09,28.11,219400.0,23.3352,23.3684,23.3186,23.3352,219400.0
2010-02-08 14:30:00,28.11,28.15,28.06,28.09,247200.0,23.3352,23.3684,23.2937,23.3186,247200.0
2010-02-08 15:00:00,28.1,28.12,27.93,27.97,254200.0,23.3269,23.3435,23.1858,23.219,254200.0
2010-02-08 15:30:00,27.97,28.0,27.82,27.82,723200.0,23.219,23.2439,23.0944,23.0944,723200.0
2010-02-09 09:30:00,28.06,28.14,27.78,27.96,312200.0,23.2937,23.3601,23.0612,23.2107,312200.0
2010-02-09 10:00:00,27.96,28.02,27.9,27.92,360400.0,23.2107,23.2605,23.1608,23.1775,360400.0
2010-02-09 10:30:00,27.92,28.0,27.9,27.92,311600.0,23.1775,23.2439,23.1608,23.1775,311600.0
2010-02-09 11:00:00,27.92,27.97,27.8,27.91,211400.0,23.1775,23.219,23.0778,23.1692,211400.0
2010-02-09 11:30:00,27.9,28.06,27.89,28.0,925600.0,23.1608,23.2937,23.1525,23.2439,925600.0
2010-02-09 12:00:00,28.0,28.22,28.0,28.19,714600.0,23.2439,23.4265,23.2439,23.4016,714600.0
2010-02-09 12:30:00,28.19,28.25,28.01,28.15,376400.0,23.4016,23.4514,23.2522,23.3684,376400.0
2010-02-09 13:00:00,28.15,28.31,28.15,28.21,335200.0,23.3684,23.5012,23.3684,23.4182,335200.0
2010-02-09 13:30:00,28.21,28.21,28.15,28.17,142000.0,23.4182,23.4182,23.3684,23.385,142000.0
2010-02-09 14:00:00,28.17,28.18,28.05,28.07,195800.0,23.385,23.3933,23.2854,23.302,195800.0
2010-02-09 14:30:00,28.08,28.19,28.07,28.1,257000.0,23.3103,23.4016,23.302,23.3269,257000.0
2010-02-09 15:00:00,28.1,28.22,28.1,28.2,253800.0,23.3269,23.4265,23.3269,23.4099,253800.0
2010-02-09 15:30:00,28.19,28.23,28.05,28.13,523600.0,23.4016,23.4348,23.2854,23.3518,523600.0
2010-02-10 09:30:00,27.96,28.11,27.88,28.04,326400.0,23.2107,23.3352,23.1442,23.2771,326400.0
2010-02-10 10:00:00,28.04,28.04,27.75,27.8,212800.0,23.2771,23.2771,23.0363,23.0778,212800.0
2010-02-10 10:30:00,27.8,27.95,27.76,27.93,101600.0,23.0778,23.2024,23.0446,23.1858,101600.0
2010-02-10 11:00:00,27.93,28.0,27.91,27.98,129400.0,23.1858,23.2439,23.1692,23.2273,129400.0
2010-02-10 11:30:00,27.98,27.99,27.9,27.92,198600.0,23.2273,23.2356,23.1608,23.1775,198600.0
2010-02-10 12:00:00,27.91,28.08,27.89,28.08,155200.0,23.1692,23.3103,23.1525,23.3103,155200.0
2010-02-10 12:30:00,28.09,28.15,27.96,27.96,180600.0,23.3186,23.3684,23.2107,23.2107,180600.0
2010-02-10 13:00:00,27.96,28.11,27.96,28.11,261800.0,23.2107,23.3352,23.2107,23.3352,261800.0
2010-02-10 13:30:00,28.11,28.13,28.03,28.07,244800.0,23.3352,23.3518,23.2688,23.302,244800.0
2010-02-10 14:00:00,28.07,28.23,28.07,28.2,387400.0,23.302,23.4348,23.302,23.4099,387400.0
2010-02-10 14:30:00,28.21,28.22,28.13,28.17,274000.0,23.4182,23.4265,23.3518,23.385,274000.0
2010-02-10 15:00:00,28.17,28.27,28.16,28.2,422600.0,23.385,23.468,23.3767,23.4099,422600.0
2010-02-10 15:30:00,28.2,28.2,27.98,28.02,768600.0,23.4099,23.4099,23.2273,23.2605,768600.0
2010-02-11 09:30:00,28.04,28.07,27.82,27.97,138800.0,23.2771,23.302,23.0944,23.219,138800.0
2010-02-11 10:00:00,27.95,28.17,27.93,28.07,166200.0,23.2024,23.385,23.1858,23.302,166200.0
2010-02-11 10:30:00,28.06,28.09,27.99,28.05,113200.0,23.2937,23.3186,23.2356,23.2854,113200.0
2010-02-11 11:00:00,28.05,28.24,28.0,28.22,122200.0,23.2854,23.4431,23.2439,23.4265,122200.0
2010-02-11 11:30:00,28.24,28.43,28.22,28.36,228400.0,23.4431,23.6008,23.4265,23.5427,228400.0
2010-02-11 12:00:00,28.36,28.36,28.3,28.31,214000.0,23.5427,23.5427,23.4929,23.5012,214000.0
2010-02-11 12:30:00,28.31,28.34,28.29,28.3,229400.0,23.5012,23.5261,23.4846,23.4929,229400.0
2010-02-11 13:00:00,28.3,28.38,28.28,28.35,238000.0,23.4929,23.5593,23.4763,23.5344,238000.0
2010-02-11 13:30:00,28.35,28.41,28.34,28.39,232600.0,23.5344,23.5842,23.5261,23.5676,232600.0
2010-02-11 14:00:00,28.4,28.41,28.35,28.38,278200.0,23.5759,23.5842,23.5344,23.5593,278200.0
2010-02-11 14:30:00,28.38,28.4,28.33,28.34,377400.0,23.5593,23.5759,23.5178,23.5261,377400.0
2010-02-11 15:00:00,28.34,28.39,28.26,28.38,436200.0,23.5261,23.5676,23.4597,23.5593,436200.0
2010-02-11 15:30:00,28.38,28.48,28.36,28.43,381000.0,23.5593,23.6423,23.5427,23.6008,381000.0
2010-02-12 09:30:00,28.1,28.18,27.92,28.05,574400.0,23.3269,23.3933,23.1775,23.2854,574400.0
2010-02-12 10:00:00,28.05,28.14,27.99,28.12,585200.0,23.2854,23.3601,23.2356,23.3435,585200.0
2010-02-12 10:30:00,28.11,28.25,28.09,28.23,257400.0,23.3352,23.4514,23.3186,23.4348,257400.0
2010-02-12 11:00:00,28.22,28.22,28.1,28.17,134000.0,23.4265,23.4265,23.3269,23.385,134000.0
2010-02-12 11:30:00,28.17,28.23,28.11,28.2,122600.0,23.385,23.4348,23.3352,23.4099,122600.0
2010-02-12 12:00:00,28.21,28.43,28.21,28.36,118000.0,23.4182,23.6008,23.4182,23.5427,118000.0
2010-02-12 12:30:00,28.37,28.39,28.27,28.29,204000.0,23.551,23.5676,23.468,23.4846,204000.0
2010-02-12 13:00:00,28.28,28.31,28.13,28.18,203400.0,23.4763,23.5012,23.3518,23.3933,203400.0
2010-02-12 13:30:00,28.18,28.29,28.13,28.23,158600.0,23.3933,23.4846,23.3518,23.4348,158600.0
2010-02-12 14:00:00,28.23,28.37,28.18,28.3,198800.0,23.4348,23.551,23.3933,23.4929,198800.0
2010-02-12 14:30:00,28.29,28.33,28.22,28.23,144200.0,23.4846,23.5178,23.4265,23.4348,144200.0
2010-02-12 15:00:00,28.23,28.25,28.14,28.18,189000.0,23.4348,23.4514,23.3601,23.3933,189000.0
2010-02-12 15:30:00,28.18,28.36,28.15,28.35,519200.0,23.3933,23.5427,23.3684,23.5344,519200.0
2010-02-16 09:30:00,28.47,28.73,28.47,28.68,310400.0,23.634,23.8499,23.634,23.8084,310400.0
2010-02-16 10:00:00,28.69,28.79,28.53,28.73,177800.0,23.8167,23.8997,23.6838,23.8499,177800.0
2010-02-16 10:30:00,28.73,28.85,28.72,28.84,126800.0,23.8499,23.9495,23.8416,23.9412,126800.0
2010-02-16 11:00:00,28.83,28.85,28.69,28.85,167400.0,23.9329,23.9495,23.8167,23.9495,167400.0
2010-02-16 11:30:00,28.86,28.95,28.85,28.88,143200.0,23.9578,24.0325,23.9495,23.9744,143200.0
2010-02-16 12:00:00,28.88,28.98,28.88,28.95,116200.0,23.9744,24.0574,23.9744,24.0325,116200.0
2010-02-16 12:30:00,28.95,28.99,28.91,28.99,105200.0,24.0325,24.0657,23.9993,24.0657,105200.0
2010-02-16 13:00:00,28.99,29.04,28.9,28.99,138000.0,24.0657,24.1072,23.991,24.0657,138000.0
2010-02-16 13:30:00,28.99,29.0,28.89,28.91,135000.0,24.0657,24.074,23.9827,23.9993,135000.0
2010-02-16 14:00:00,28.91,28.93,28.86,28.91,193000.0,23.9993,24.0159,23.9578,23.9993,193000.0
2010-02-16 14:30:00,28.91,28.98,28.87,28.94,221000.0,23.9993,24.0574,23.9661,24.0242,221000.0
2010-02-16 15:00:00,28.94,29.08,28.93,29.06,329400.0,24.0242,24.1404,24.0159,24.1238,329400.0
2010-02-16 15:30:00,29.06,29.23,29.06,29.19,809200.0,24.1238,24.2649,24.1238,24.2317,809200.0
2010-02-17 09:30:00,29.25,29.4,29.18,29.34,187000.0,24.2815,24.4061,24.2234,24.3562,187000.0
2010-02-17 10:00:00,29.34,29.5,29.15,29.49,287200.0,24.3562,24.4891,24.1985,24.4808,287200.0
2010-02-17 10:30:00,29.49,29.5,29.18,29.22,260000.0,24.4808,24.4891,24.2234,24.2566,260000.0
2010-02-17 11:00:00,29.23,29.36,29.21,29.3,161200.0,24.2649,24.3729,24.2483,24.323,161200.0
2010-02-17 11:30:00,29.29,29.41,29.28,29.36,84400.0,24.3147,24.4144,24.3064,24.3729,84400.0
2010-02-17 12:00:00,29.35,29.45,29.35,29.44,70400.0,24.3645,24.4476,24.3645,24.4393,70400.0
2010-02-17 12:30:00,29.44,29.45,29.36,29.39,135000.0,24.4393,24.4476,24.3729,24.3978,135000.0
2010-02-17 13:00:00,29.4,29.42,29.36,29.39,262200.0,24.4061,24.4227,24.3729,24.3978,262200.0
2010-02-17 13:30:00,29.38,29.41,29.35,29.4,64000.0,24.3895,24.4144,24.3645,24.4061,64000.0
2010-02-17 14:00:00,29.4,29.43,29.28,29.4,173000.0,24.4061,24.431,24.3064,24.4061,173000.0
2010-02-17 14:30:00,29.4,29.45,29.36,29.45,102000.0,24.4061,24.4476,24.3729,24.4476,102000.0
2010-02-17 15:00:00,29.45,29.49,29.43,29.45,182600.0,24.4476,24.4808,24.431,24.4476,182600.0
2010-02-17 15:30:00,29.44,29.49,29.4,29.45,421200.0,24.4393,24.4808,24.4061,24.4476,421200.0
2010-02-18 09:30:00,29.38,29.55,29.37,29.52,176800.0,24.3895,24.5306,24.3812,24.5057,176800.0
2010-02-18 10:00:00,29.52,29.53,29.38,29.4,202800.0,24.5057,24.514,24.3895,24.4061,202800.0
2010-02-18 10:30:00,29.4,29.46,29.33,29.39,178400.0,24.4061,24.4559,24.3479,24.3978,178400.0
2010-02-18 11:00:00,29.39,29.44,29.34,29.35,165000.0,24.3978,24.4393,24.3562,24.3645,165000.0
2010-02-18 11:30:00,29.35,29.47,29.32,29.38,197000.0,24.3645,24.4642,24.3396,24.3895,197000.0
2010-02-18 12:00:00,29.38,29.48,29.32,29.42,255600.0,24.3895,24.4725,24.3396,24.4227,255600.0
2010-02-18 12:30:00,29.42,29.43,29.39,29.42,140400.0,24.4227,24.431,24.3978,24.4227,140400.0
2010-02-18 13:00:00,29.42,29.43,29.38,29.42,170600.0,24.4227,24.431,24.3895,24.4227,170600.0
2010-02-18 13:30:00,29.43,29.53,29.43,29.51,117800.0,24.431,24.514,24.431,24.4974,117800.0
2010-02-18 14:00:00,29.52,29.63,29.49,29.6,169200.0,24.5057,24.597,24.4808,24.5721,169200.0
2010-02-18 14:30:00,29.61,29.74,29.6,29.74,211800.0,24.5804,24.6883,24.5721,24.6883,211800.0
2010-02-18 15:00:00,29.73,29.75,29.67,29.74,247400.0,24.68,24.6966,24.6302,24.6883,247400.0
2010-02-18 15:30:00,29.74,29.83,29.74,29.76,563000.0,24.6883,24.763,24.6883,24.7049,563000.0
2010-02-19 09:30:00,29.7,29.7,29.5,29.61,410600.0,24.6551,24.6551,24.4891,24.5804,410600.0
2010-02-19 10:00:00,29.61,29.61,29.48,29.49,236000.0,24.5804,24.5804,24.4725,24.4808,236000.0
2010-02-19 10:30:00,29.5,29.59,29.48,29.48,115200.0,24.4891,24.5638,24.4725,24.4725,115200.0
2010-02-19 11:00:00,29.48,29.6,29.44,29.53,162800.0,24.4725,24.5721,24.4393,24.514,162800.0
2010-02-19 11:30:00,29.55,29.55,29.41,29.46,162000.0,24.5306,24.5306,24.4144,24.4559,162000.0
2010-02-19 12:00:00,29.46,29.54,29.43,29.51,402400.0,24.4559,24.5223,24.431,24.4974,402400.0
2010-02-19 12:30:00,29.52,29.57,29.5,29.52,175200.0,24.5057,24.5472,24.4891,24.5057,175200.0
2010-02-19 13:00:00,29.52,29.54,29.48,29.5,53400.0,24.5057,24.5223,24.4725,24.4891,53400.0
2010-02-19 13:30:00,29.5,29.54,29.49,29.5,115000.0,24.4891,24.5223,24.4808,24.4891,115000.0
2010-02-19 14:00:00,29.5,29.51,29.46,29.46,129800.0,24.4891,24.4974,24.4559,24.4559,129800.0
2010-02-19 14:30:00,29.46,29.49,29.43,29.43,117400.0,24.4559,24.4808,24.431,24.431,117400.0
2010-02-19 15:00:00,29.43,29.46,29.35,29.4,339400.0,24.431,24.4559,24.3645,24.4061,339400.0
2010-02-19 15:30:00,29.41,29.46,29.38,29.43,448800.0,24.4144,24.4559,24.3895,24.431,448800.0
2010-02-22 09:30:00,29.42,29.61,29.42,29.53,237000.0,24.4227,24.5804,24.4227,24.514,237000.0
2010-02-22 10:00:00,29.53,29.65,29.43,29.56,175200.0,24.514,24.6136,24.431,24.5389,175200.0
2010-02-22 10:30:00,29.56,29.65,29.55,29.57,355800.0,24.5389,24.6136,24.5306,24.5472,355800.0
2010-02-22 11:00:00,29.58,29.58,29.41,29.46,153000.0,24.5555,24.5555,24.4144,24.4559,153000.0
2010-02-22 11:30:00,29.46,29.62,29.46,29.59,109000.0,24.4559,24.5887,24.4559,24.5638,109000.0
2010-02-22 12:00:00,29.6,29.6,29.5,29.53,95800.0,24.5721,24.5721,24.4891,24.514,95800.0
2010-02-22 12:30:00,29.53,29.64,29.53,29.58,103200.0,24.514,24.6053,24.514,24.5555,103200.0
2010-02-22 13:00:00,29.59,29.59,29.52,29.53,76800.0,24.5638,24.5638,24.5057,24.514,76800.0
2010-02-22 13:30:00,29.53,29.62,29.53,29.58,106200.0,24.514,24.5887,24.514,24.5555,106200.0
2010-02-22 14:00:00,29.59,29.64,29.55,29.61,90000.0,24.5638,24.6053,24.5306,24.5804,90000.0
2010-02-22 14:30:00,29.6,29.64,29.6,29.61,147200.0,24.5721,24.6053,24.5721,24.5804,147200.0
2010-02-22 15:00:00,29.6,29.65,29.58,29.64,123400.0,24.5721,24.6136,24.5555,24.6053,123400.0
2010-02-22 15:30:00,29.63,29.64,29.49,29.55,348200.0,24.597,24.6053,24.4808,24.5306,348200.0
2010-02-23 09:30:00,29.49,29.75,29.49,29.67,210400.0,24.4808,24.6966,24.4808,24.6302,210400.0
2010-02-23 10:00:00,29.66,29.68,29.3,29.45,240800.0,24.6219,24.6385,24.323,24.4476,240800.0
2010-02-23 10:30:00,29.45,29.45,29.33,29.42,147400.0,24.4476,24.4476,24.3479,24.4227,147400.0
2010-02-23 11:00:00,29.42,29.43,29.33,29.36,266200.0,24.4227,24.431,24.3479,24.3729,266200.0
2010-02-23 11:30:00,29.36,29.43,29.34,29.39,140600.0,24.3729,24.431,24.3562,24.3978,140600.0
2010-02-23 12:00:00,29.39,29.46,29.35,29.35,193200.0,24.3978,24.4559,24.3645,24.3645,193200.0
2010-02-23 12:30:00,29.35,29.4,29.32,29.37,170200.0,24.3645,24.4061,24.3396,24.3812,170200.0
2010-02-23 13:00:00,29.38,29.46,29.36,29.46,94000.0,24.3895,24.4559,24.3729,24.4559,94000.0
2010-02-23 13:30:00,29.45,29.46,29.32,29.37,101200.0,24.4476,24.4559,24.3396,24.3812,101200.0
2010-02-23 14:00:00,29.37,29.41,29.33,29.38,105800.0,24.3812,24.4144,24.3479,24.3895,105800.0
2010-02-23 14:30:00,29.38,29.46,29.35,29.43,176600.0,24.3895,24.4559,24.3645,24.431,176600.0
2010-02-23 15:00:00,29.43,29.49,29.4,29.45,172000.0,24.431,24.4808,24.4061,24.4476,172000.0
2010-02-23 15:30:00,29.45,29.46,29.3,29.36,361200.0,24.4476,24.4559,24.323,24.3729,361200.0
2010-02-24 09:30:00,29.45,29.65,29.45,29.63,278400.0,24.4476,24.6136,24.4476,24.597,278400.0
2010-02-24 10:00:00,29.63,29.67,29.54,29.58,247000.0,24.597,24.6302,24.5223,24.5555,247000.0
2010-02-24 10:30:00,29.58,29.7,29.55,29.64,465800.0,24.5555,24.6551,24.5306,24.6053,465800.0
2010-02-24 11:00:00,29.64,29.75,29.59,29.64,135000.0,24.6053,24.6966,24.5638,24.6053,135000.0
2010-02-24 11:30:00,29.63,29.7,29.63,29.7,205600.0,24.597,24.6551,24.597,24.6551,205600.0
2010-02-24 12:00:00,29.69,29.71,29.67,29.67,184200.0,24.6468,24.6634,24.6302,24.6302,184200.0
2010-02-24 12:30:00,29.68,29.78,29.68,29.75,225600.0,24.6385,24.7215,24.6385,24.6966,225600.0
2010-02-24 13:00:00,29.75,29.81,29.73,29.81,301000.0,24.6966,24.7464,24.68,24.7464,301000.0
2010-02-24 13:30:00,29.8,29.91,29.8,29.86,207200.0,24.7381,24.8294,24.7381,24.7879,207200.0
2010-02-24 14:00:00,29.86,29.87,29.75,29.85,501800.0,24.7879,24.7962,24.6966,24.7796,501800.0
2010-02-24 14:30:00,29.84,29.88,29.79,29.83,485400.0,24.7713,24.8045,24.7298,24.763,485400.0
2010-02-24 15:00:00,29.83,29.96,29.82,29.96,401200.0,24.763,24.8709,24.7547,24.8709,401200.0
2010-02-24 15:30:00,29.96,30.04,29.92,30.0,882600.0,24.8709,24.9373,24.8377,24.9041,882600.0
2010-02-25 09:30:00,29.81,29.86,29.63,29.71,760400.0,24.7464,24.7879,24.597,24.6634,760400.0
2010-02-25 10:00:00,29.71,29.76,29.61,29.76,323200.0,24.6634,24.7049,24.5804,24.7049,323200.0
2010-02-25 10:30:00,29.76,29.76,29.62,29.64,356800.0,24.7049,24.7049,24.5887,24.6053,356800.0
2010-02-25 11:00:00,29.64,29.66,29.57,29.61,233600.0,24.6053,24.6219,24.5472,24.5804,233600.0
2010-02-25 11:30:00,29.61,29.61,29.5,29.6,205600.0,24.5804,24.5804,24.4891,24.5721,205600.0
2010-02-25 12:00:00,29.6,29.84,29.59,29.8,269800.0,24.5721,24.7713,24.5638,24.7381,269800.0
2010-02-25 12:30:00,29.8,29.86,29.78,29.84,118000.0,24.7381,24.7879,24.7215,24.7713,118000.0
2010-02-25 13:00:00,29.85,29.86,29.82,29.85,81400.0,24.7796,24.7879,24.7547,24.7796,81400.0
2010-02-25 13:30:00,29.86,29.99,29.83,29.99,203400.0,24.7879,24.8958,24.763,24.8958,203400.0
2010-02-25 14:00:00,29.99,30.15,29.98,30.11,344000.0,24.8958,25.0287,24.8875,24.9955,344000.0
2010-02-25 14:30:00,30.1,30.25,30.08,30.17,251400.0,24.9872,25.1117,24.9705,25.0453,251400.0
2010-02-25 15:00:00,30.17,30.27,30.13,30.25,288000.0,25.0453,25.1283,25.0121,25.1117,288000.0
2010-02-25 15:30:00,30.25,30.35,30.21,30.27,554200.0,25.1117,25.1947,25.0785,25.1283,554200.0
2010-02-26 09:30:00,30.37,30.37,30.08,30.14,190800.0,25.2113,25.2113,24.9705,25.0204,190800.0
2010-02-26 10:00:00,30.11,30.24,30.0,30.22,135000.0,24.9955,25.1034,24.9041,25.0868,135000.0
2010-02-26 10:30:00,30.23,30.3,30.13,30.16,150600.0,25.0951,25.1532,25.0121,25.037,150600.0
2010-02-26 11:00:00,30.16,30.22,30.1,30.1,129400.0,25.037,25.0868,24.9872,24.9872,129400.0
2010-02-26 11:30:00,30.1,30.17,30.08,30.11,155400.0,24.9872,25.0453,24.9705,24.9955,155400.0
2010-02-26 12:00:00,30.11,30.13,30.04,30.06,110600.0,24.9955,25.0121,24.9373,24.9539,110600.0
2010-02-26 12:30:00,30.06,30.11,30.0,30.01,113000.0,24.9539,24.9955,24.9041,24.9124,113000.0
2010-02-26 13:00:00,30.0,30.15,30.0,30.15,127600.0,24.9041,25.0287,24.9041,25.0287,127600.0
2010-02-26 13:30:00,30.14,30.16,30.09,30.12,108800.0,25.0204,25.037,24.9789,25.0038,108800.0
2010-02-26 14:00:00,30.12,30.14,30.1,30.1,177200.0,25.0038,25.0204,24.9872,24.9872,177200.0
2010-02-26 14:30:00,30.11,30.18,30.08,30.17,137600.0,24.9955,25.0536,24.9705,25.0453,137600.0
2010-02-26 15:00:00,30.17,30.18,30.07,30.11,221400.0,25.0453,25.0536,24.9622,24.9955,221400.0
2010-02-26 15:30:00,30.11,30.13,30.04,30.07,545800.0,24.9955,25.0121,24.9373,24.9622,545800.0
2010-03-01 09:30:00,30.23,30.53,30.15,30.46,603600.0,25.0951,25.3441,25.0287,25.286,603600.0
2010-03-01 10:00:00,30.47,30.75,30.45,30.72,428400.0,25.2943,25.5267,25.2777,25.5018,428400.0
2010-03-01 10:30:00,30.73,30.88,30.7,30.86,536800.0,25.5101,25.6347,25.4852,25.6181,536800.0
2010-03-01 11:00:00,30.86,31.02,30.85,30.92,756800.0,25.6181,25.7509,25.6098,25.6679,756800.0
2010-03-01 11:30:00,30.92,30.93,30.71,30.77,475400.0,25.6679,25.6762,25.4935,25.5433,475400.0
2010-03-01 12:00:00,30.77,30.84,30.73,30.74,301000.0,25.5433,25.6015,25.5101,25.5184,301000.0
2010-03-01 12:30:00,30.74,30.83,30.73,30.73,167000.0,25.5184,25.5932,25.5101,25.5101,167000.0
2010-03-01 13:00:00,30.73,30.73,30.6,30.68,309400.0,25.5101,25.5101,25.4022,25.4686,309400.0
2010-03-01 13:30:00,30.68,30.83,30.68,30.82,225000.0,25.4686,25.5932,25.4686,25.5849,225000.0
2010-03-01 14:00:00,30.83,30.96,30.82,30.95,224200.0,25.5932,25.7011,25.5849,25.6928,224200.0
2010-03-01 14:30:00,30.96,30.99,30.89,30.97,331800.0,25.7011,25.726,25.643,25.7094,331800.0
2010-03-01 15:00:00,30.98,31.08,30.92,31.08,390800.0,25.7177,25.8007,25.6679,25.8007,390800.0
2010-03-01 15:30:00,31.08,31.11,31.05,31.09,772400.0,25.8007,25.8256,25.7758,25.809,772400.0
2010-03-02 09:30:00,31.06,31.07,30.89,31.02,396800.0,25.7841,25.7924,25.643,25.7509,396800.0
2010-03-02 10:00:00,31.02,31.03,30.99,31.03,324400.0,25.7509,25.7592,25.726,25.7592,324400.0
2010-03-02 10:30:00,31.02,31.1,30.97,30.98,495800.0,25.7509,25.8173,25.7094,25.7177,495800.0
2010-03-02 11:00:00,30.98,31.09,30.97,31.0,515200.0,25.7177,25.809,25.7094,25.7343,515200.0
2010-03-02 11:30:00,31.0,31.05,30.93,31.0,477200.0,25.7343,25.7758,25.6762,25.7343,477200.0
2010-03-02 12:00:00,31.0,31.08,31.0,31.07,204400.0,25.7343,25.8007,25.7343,25.7924,204400.0
2010-03-02 12:30:00,31.06,31.07,30.99,31.02,221000.0,25.7841,25.7924,25.726,25.7509,221000.0
2010-03-02 13:00:00,31.02,31.06,30.99,30.99,178400.0,25.7509,25.7841,25.726,25.726,178400.0
2010-03-02 13:30:00,31.0,31.0,30.92,30.92,341400.0,25.7343,25.7343,25.6679,25.6679,341400.0
2010-03-02 14:00:00,30.92,30.93,30.76,30.83,481600.0,25.6679,25.6762,25.535,25.5932,481600.0
2010-03-02 14:30:00,30.82,30.93,30.78,30.79,407200.0,25.5849,25.6762,25.5516,25.5599,407200.0
2010-03-02 15:00:00,30.79,30.86,30.79,30.81,336800.0,25.5599,25.6181,25.5599,25.5766,336800.0
2010-03-02 15:30:00,30.81,30.86,30.72,30.84,807600.0,25.5766,25.6181,25.5018,25.6015,807600.0
2010-03-03 09:30:00,30.81,30.91,30.73,30.86,271600.0,25.5766,25.6596,25.5101,25.6181,271600.0
2010-03-03 10:00:00,30.87,30.87,30.74,30.85,217800.0,25.6264,25.6264,25.5184,25.6098,217800.0
2010-03-03 10:30:00,30.85,30.85,30.68,30.7,368800.0,25.6098,25.6098,25.4686,25.4852,368800.0
2010-03-03 11:00:00,30.71,30.94,30.69,30.93,142600.0,25.4935,25.6845,25.4769,25.6762,142600.0
2010-03-03 11:30:00,30.93,30.94,30.84,30.9,147800.0,25.6762,25.6845,25.6015,25.6513,147800.0
2010-03-03 12:00:00,30.9,30.91,30.86,30.86,70400.0,25.6513,25.6596,25.6181,25.6181,70400.0
2010-03-03 12:30:00,30.86,30.86,30.76,30.82,132400.0,25.6181,25.6181,25.535,25.5849,132400.0
2010-03-03 13:00:00,30.82,30.86,30.81,30.83,119600.0,25.5849,25.6181,25.5766,25.5932,119600.0
2010-03-03 13:30:00,30.84,30.88,30.83,30.87,42200.0,25.6015,25.6347,25.5932,25.6264,42200.0
2010-03-03 14:00:00,30.87,30.91,30.8,30.81,83800.0,25.6264,25.6596,25.5682,25.5766,83800.0
2010-03-03 14:30:00,30.81,30.83,30.63,30.64,234400.0,25.5766,25.5932,25.4271,25.4354,234400.0
2010-03-03 15:00:00,30.64,30.71,30.59,30.59,302000.0,25.4354,25.4935,25.3939,25.3939,302000.0
2010-03-03 15:30:00,30.6,30.67,30.54,30.57,752400.0,25.4022,25.4603,25.3524,25.3773,752400.0
2010-03-04 09:30:00,30.68,30.8,30.63,30.73,253200.0,25.4686,25.5682,25.4271,25.5101,253200.0
2010-03-04 10:00:00,30.72,30.72,30.59,30.65,237200.0,25.5018,25.5018,25.3939,25.4437,237200.0
2010-03-04 10:30:00,30.65,30.67,30.55,30.6,179600.0,25.4437,25.4603,25.3607,25.4022,179600.0
2010-03-04 11:00:00,30.6,30.7,30.6,30.69,205400.0,25.4022,25.4852,25.4022,25.4769,205400.0
2010-03-04 11:30:00,30.68,30.68,30.63,30.65,114600.0,25.4686,25.4686,25.4271,25.4437,114600.0
2010-03-04 12:00:00,30.65,30.7,30.63,30.67,100600.0,25.4437,25.4852,25.4271,25.4603,100600.0
2010-03-04 12:30:00,30.67,30.69,30.65,30.69,61400.0,25.4603,25.4769,25.4437,25.4769,61400.0
2010-03-04 13:00:00,30.69,30.72,30.65,30.65,114200.0,25.4769,25.5018,25.4437,25.4437,114200.0
2010-03-04 13:30:00,30.65,30.65,30.53,30.54,237800.0,25.4437,25.4437,25.3441,25.3524,237800.0
2010-03-04 14:00:00,30.54,30.6,30.5,30.6,175000.0,25.3524,25.4022,25.3192,25.4022,175000.0
2010-03-04 14:30:00,30.6,30.67,30.59,30.67,158600.0,25.4022,25.4603,25.3939,25.4603,158600.0
2010-03-04 15:00:00,30.67,30.67,30.63,30.65,75600.0,25.4603,25.4603,25.4271,25.4437,75600.0
2010-03-04 15:30:00,30.65,30.75,30.54,30.56,668200.0,25.4437,25.5267,25.3524,25.369,668200.0
2010-03-05 09:30:00,30.72,30.88,30.18,30.85,227800.0,25.5018,25.6347,25.0536,25.6098,227800.0
2010-03-05 10:00:00,30.86,30.95,30.83,30.93,230000.0,25.6181,25.6928,25.5932,25.6762,230000.0
2010-03-05 10:30:00,30.93,30.96,30.9,30.93,113600.0,25.6762,25.7011,25.6513,25.6762,113600.0
2010-03-05 11:00:00,30.95,30.97,30.91,30.93,96000.0,25.6928,25.7094,25.6596,25.6762,96000.0
2010-03-05 11:30:00,30.93,30.95,30.87,30.89,77400.0,25.6762,25.6928,25.6264,25.643,77400.0
2010-03-05 12:00:00,30.89,30.92,30.87,30.89,82600.0,25.643,25.6679,25.6264,25.643,82600.0
2010-03-05 12:30:00,30.89,30.89,30.78,30.78,129800.0,25.643,25.643,25.5516,25.5516,129800.0
2010-03-05 13:00:00,30.79,30.79,30.74,30.74,123400.0,25.5599,25.5599,25.5184,25.5184,123400.0
2010-03-05 13:30:00,30.73,30.75,30.69,30.75,120200.0,25.5101,25.5267,25.4769,25.5267,120200.0
2010-03-05 14:00:00,30.75,30.77,30.66,30.71,109000.0,25.5267,25.5433,25.452,25.4935,109000.0
2010-03-05 14:30:00,30.71,30.75,30.67,30.75,187600.0,25.4935,25.5267,25.4603,25.5267,187600.0
2010-03-05 15:00:00,30.75,30.81,30.68,30.7,335400.0,25.5267,25.5766,25.4686,25.4852,335400.0
2010-03-05 15:30:00,30.7,30.86,30.67,30.82,592800.0,25.4852,25.6181,25.4603,25.5849,592800.0
2010-03-08 09:30:00,31.0,31.0,30.65,30.85,294200.0,25.7343,25.7343,25.4437,25.6098,294200.0
2010-03-08 10:00:00,30.84,31.05,30.83,31.01,209000.0,25.6015,25.7758,25.5932,25.7426,209000.0
2010-03-08 10:30:00,31.02,31.07,30.93,31.06,130000.0,25.7509,25.7924,25.6762,25.7841,130000.0
2010-03-08 11:00:00,31.05,31.06,30.98,31.02,74800.0,25.7758,25.7841,25.7177,25.7509,74800.0
2010-03-08 11:30:00,31.01,31.05,30.98,31.01,70600.0,25.7426,25.7758,25.7177,25.7426,70600.0
2010-03-08 12:00:00,31.01,31.09,31.0,31.08,79600.0,25.7426,25.809,25.7343,25.8007,79600.0
2010-03-08 12:30:00,31.08,31.09,31.0,31.09,87000.0,25.8007,25.809,25.7343,25.809,87000.0
2010-03-08 13:00:00,31.09,31.09,31.06,31.09,82200.0,25.809,25.809,25.7841,25.809,82200.0
2010-03-08 13:30:00,31.09,31.11,31.08,31.08,106200.0,25.809,25.8256,25.8007,25.8007,106200.0
2010-03-08 14:00:00,31.08,31.1,31.02,31.03,160800.0,25.8007,25.8173,25.7509,25.7592,160800.0
2010-03-08 14:30:00,31.03,31.09,31.02,31.06,311000.0,25.7592,25.809,25.7509,25.7841,311000.0
2010-03-08 15:00:00,31.06,31.15,31.06,31.1,487000.0,25.7841,25.8588,25.7841,25.8173,487000.0
2010-03-08 15:30:00,31.11,31.18,31.11,31.16,540800.0,25.8256,25.8837,25.8256,25.8671,540800.0
2010-03-09 09:30:00,31.0,31.09,30.91,31.03,175200.0,25.7343,25.809,25.6596,25.7592,175200.0
2010-03-09 10:00:00,31.03,31.08,30.97,31.0,107200.0,25.7592,25.8007,25.7094,25.7343,107200.0
2010-03-09 10:30:00,31.0,31.03,30.95,31.03,134400.0,25.7343,25.7592,25.6928,25.7592,134400.0
2010-03-09 11:00:00,31.03,31.03,30.95,30.95,155000.0,25.7592,25.7592,25.6928,25.6928,155000.0
2010-03-09 11:30:00,30.95,30.96,30.92,30.96,251400.0,25.6928,25.7011,25.6679,25.7011,251400.0
2010-03-09 12:00:00,30.95,30.99,30.95,30.95,178600.0,25.6928,25.726,25.6928,25.6928,178600.0
2010-03-09 12:30:00,30.95,30.99,30.93,30.97,197800.0,25.6928,25.726,25.6762,25.7094,197800.0
2010-03-09 13:00:00,30.97,31.0,30.92,30.96,199800.0,25.7094,25.7343,25.6679,25.7011,199800.0
2010-03-09 13:30:00,30.96,30.97,30.91,30.92,113200.0,25.7011,25.7094,25.6596,25.6679,113200.0
2010-03-09 14:00:00,30.92,30.95,30.85,30.86,214600.0,25.6679,25.6928,25.6098,25.6181,214600.0
2010-03-09 14:30:00,30.86,30.92,30.85,30.85,163200.0,25.6181,25.6679,25.6098,25.6098,163200.0
2010-03-09 15:00:00,30.86,30.91,30.73,30.78,174600.0,25.6181,25.6596,25.5101,25.5516,174600.0
2010-03-09 15:30:00,30.78,30.88,30.78,30.83,347600.0,25.5516,25.6347,25.5516,25.5932,347600.0
2010-03-10 09:30:00,30.73,30.86,30.66,30.8,235200.0,25.5101,25.6181,25.452,25.5682,235200.0
2010-03-10 10:00:00,30.8,30.86,30.73,30.85,149800.0,25.5682,25.6181,25.5101,25.6098,149800.0
2010-03-10 10:30:00,30.85,30.98,30.85,30.96,141400.0,25.6098,25.7177,25.6098,25.7011,141400.0
2010-03-10 11:00:00,30.96,31.03,30.86,30.88,203800.0,25.7011,25.7592,25.6181,25.6347,203800.0
2010-03-10 11:30:00,30.88,30.91,30.83,30.89,138800.0,25.6347,25.6596,25.5932,25.643,138800.0
2010-03-10 12:00:00,30.88,30.92,30.81,30.81,154400.0,25.6347,25.6679,25.5766,25.5766,154400.0
2010-03-10 12:30:00,30.81,30.89,30.77,30.88,91600.0,25.5766,25.643,25.5433,25.6347,91600.0
2010-03-10 13:00:00,30.86,30.93,30.84,30.88,75200.0,25.6181,25.6762,25.6015,25.6347,75200.0
2010-03-10 13:30:00,30.88,30.89,30.8,30.81,84000.0,25.6347,25.643,25.5682,25.5766,84000.0
2010-03-10 14:00:00,30.81,30.91,30.81,30.9,136000.0,25.5766,25.6596,25.5766,25.6513,136000.0
2010-03-10 14:30:00,30.9,30.92,30.86,30.87,137800.0,25.6513,25.6679,25.6181,25.6264,137800.0
2010-03-10 15:00:00,30.88,30.93,30.84,30.84,204600.0,25.6347,25.6762,25.6015,25.6015,204600.0
2010-03-10 15:30:00,30.83,30.98,30.8,30.93,428000.0,25.5932,25.7177,25.5682,25.6762,428000.0
2010-03-11 09:30:00,30.87,30.93,30.85,30.93,212000.0,25.6264,25.6762,25.6098,25.6762,212000.0
2010-03-11 10:00:00,30.93,31.12,30.92,31.1,355800.0,25.6762,25.8339,25.6679,25.8173,355800.0
2010-03-11 10:30:00,31.09,31.27,31.09,31.25,215400.0,25.809,25.9584,25.809,25.9418,215400.0
2010-03-11 11:00:00,31.25,31.28,31.2,31.21,149600.0,25.9418,25.9667,25.9003,25.9086,149600.0
2010-03-11 11:30:00,31.21,31.22,31.18,31.21,159600.0,25.9086,25.9169,25.8837,25.9086,159600.0
2010-03-11 12:00:00,31.21,31.22,31.13,31.14,320800.0,25.9086,25.9169,25.8422,25.8505,320800.0
2010-03-11 12:30:00,31.14,31.26,31.14,31.25,94800.0,25.8505,25.9501,25.8505,25.9418,94800.0
2010-03-11 13:00:00,31.25,31.3,31.23,31.29,86000.0,25.9418,25.9833,25.9252,25.975,86000.0
2010-03-11 13:30:00,31.29,31.35,31.27,31.32,103800.0,25.975,26.0248,25.9584,25.9999,103800.0
2010-03-11 14:00:00,31.32,31.33,31.25,31.33,89200.0,25.9999,26.0082,25.9418,26.0082,89200.0
2010-03-11 14:30:00,31.33,31.44,31.33,31.42,149000.0,26.0082,26.0995,26.0082,26.0829,149000.0
2010-03-11 15:00:00,31.42,31.49,31.42,31.48,269800.0,26.0829,26.141,26.0829,26.1327,269800.0
2010-03-11 15:30:00,31.48,31.64,31.45,31.61,811000.0,26.1327,26.2656,26.1078,26.2407,811000.0
2010-03-12 09:30:00,31.68,31.78,31.6,31.65,332200.0,26.2988,26.3818,26.2324,26.2739,332200.0
2010-03-12 10:00:00,31.65,31.65,31.48,31.55,202800.0,26.2739,26.2739,26.1327,26.1909,202800.0
2010-03-12 10:30:00,31.55,31.59,31.5,31.53,121800.0,26.1909,26.2241,26.1493,26.1742,121800.0
2010-03-12 11:00:00,31.52,31.59,31.52,31.56,138000.0,26.1659,26.2241,26.1659,26.1992,138000.0
2010-03-12 11:30:00,31.57,31.66,31.53,31.64,145200.0,26.2075,26.2822,26.1742,26.2656,145200.0
2010-03-12 12:00:00,31.64,31.67,31.59,31.67,85800.0,26.2656,26.2905,26.2241,26.2905,85800.0
2010-03-12 12:30:00,31.67,31.68,31.62,31.66,69800.0,26.2905,26.2988,26.249,26.2822,69800.0
2010-03-12 13:00:00,31.66,31.72,31.65,31.71,47200.0,26.2822,26.332,26.2739,26.3237,47200.0
2010-03-12 13:30:00,31.71,31.74,31.64,31.71,86600.0,26.3237,26.3486,26.2656,26.3237,86600.0
2010-03-12 14:00:00,31.72,31.73,31.67,31.72,93400.0,26.332,26.3403,26.2905,26.332,93400.0
2010-03-12 14:30:00,31.72,31.8,31.71,31.71,300200.0,26.332,26.3984,26.3237,26.3237,300200.0
2010-03-12 15:00:00,31.72,31.73,31.67,31.67,115000.0,26.332,26.3403,26.2905,26.2905,115000.0
2010-03-12 15:30:00,31.67,31.75,31.67,31.73,214000.0,26.2905,26.3569,26.2905,26.3403,214000.0
2010-03-15 09:30:00,31.76,31.77,31.25,31.57,268600.0,26.3652,26.3735,25.9418,26.2075,268600.0
2010-03-15 10:00:00,31.57,31.6,31.5,31.55,247800.0,26.2075,26.2324,26.1493,26.1909,247800.0
2010-03-15 10:30:00,31.55,31.55,31.45,31.5,112600.0,26.1909,26.1909,26.1078,26.1493,112600.0
2010-03-15 11:00:00,31.5,31.54,31.4,31.43,131800.0,26.1493,26.1826,26.0663,26.0912,131800.0
2010-03-15 11:30:00,31.43,31.49,31.4,31.44,87800.0,26.0912,26.141,26.0663,26.0995,87800.0
2010-03-15 12:00:00,31.43,31.49,31.41,31.44,112400.0,26.0912,26.141,26.0746,26.0995,112400.0
2010-03-15 12:30:00,31.43,31.52,31.43,31.52,98800.0,26.0912,26.1659,26.0912,26.1659,98800.0
2010-03-15 13:00:00,31.51,31.52,31.36,31.45,702000.0,26.1576,26.1659,26.0331,26.1078,702000.0
2010-03-15 13:30:00,31.45,31.48,31.44,31.46,61400.0,26.1078,26.1327,26.0995,26.1161,61400.0
2010-03-15 14:00:00,31.45,31.48,31.43,31.46,130600.0,26.1078,26.1327,26.0912,26.1161,130600.0
2010-03-15 14:30:00,31.45,31.52,31.42,31.48,217400.0,26.1078,26.1659,26.0829,26.1327,217400.0
2010-03-15 15:00:00,31.49,31.53,31.46,31.5,408400.0,26.141,26.1742,26.1161,26.1493,408400.0
2010-03-15 15:30:00,31.5,31.54,31.5,31.54,613600.0,26.1493,26.1826,26.1493,26.1826,613600.0
2010-03-16 09:30:00,31.54,31.66,31.43,31.61,110000.0,26.1826,26.2822,26.0912,26.2407,110000.0
2010-03-16 10:00:00,31.6,31.7,31.56,31.65,185000.0,26.2324,26.3154,26.1992,26.2739,185000.0
2010-03-16 10:30:00,31.66,31.68,31.51,31.6,174000.0,26.2822,26.2988,26.1576,26.2324,174000.0
2010-03-16 11:00:00,31.6,31.73,31.59,31.68,264200.0,26.2324,26.3403,26.2241,26.2988,264200.0
2010-03-16 11:30:00,31.68,31.72,31.59,31.61,120800.0,26.2988,26.332,26.2241,26.2407,120800.0
2010-03-16 12:00:00,31.61,31.61,31.51,31.54,120600.0,26.2407,26.2407,26.1576,26.1826,120600.0
2010-03-16 12:30:00,31.56,31.6,31.54,31.55,92200.0,26.1992,26.2324,26.1826,26.1909,92200.0
2010-03-16 13:00:00,31.54,31.59,31.54,31.56,163000.0,26.1826,26.2241,26.1826,26.1992,163000.0
2010-03-16 13:30:00,31.56,31.58,31.53,31.57,67600.0,26.1992,26.2158,26.1742,26.2075,67600.0
2010-03-16 14:00:00,31.57,31.63,31.47,31.6,120600.0,26.2075,26.2573,26.1244,26.2324,120600.0
2010-03-16 14:30:00,31.6,31.64,31.54,31.64,160000.0,26.2324,26.2656,26.1826,26.2656,160000.0
2010-03-16 15:00:00,31.64,31.66,31.6,31.63,122400.0,26.2656,26.2822,26.2324,26.2573,122400.0
2010-03-16 15:30:00,31.63,31.75,31.6,31.74,284800.0,26.2573,26.3569,26.2324,26.3486,284800.0
2010-03-17 09:30:00,31.74,31.78,31.69,31.78,115200.0,26.3486,26.3818,26.3071,26.3818,115200.0
2010-03-17 10:00:00,31.78,31.83,31.7,31.8,92000.0,26.3818,26.4233,26.3154,26.3984,92000.0
2010-03-17 10:30:00,31.8,31.81,31.74,31.78,101600.0,26.3984,26.4067,26.3486,26.3818,101600.0
2010-03-17 11:00:00,31.78,31.93,31.77,31.89,163000.0,26.3818,26.5063,26.3735,26.4731,163000.0
2010-03-17 11:30:00,31.89,31.9,31.83,31.84,38000.0,26.4731,26.4814,26.4233,26.4316,38000.0
2010-03-17 12:00:00,31.84,31.99,31.82,31.99,74800.0,26.4316,26.5561,26.415,26.5561,74800.0
2010-03-17 12:30:00,31.98,32.0,31.93,31.99,74000.0,26.5478,26.5644,26.5063,26.5561,74000.0
2010-03-17 13:00:00,32.0,32.01,31.93,31.99,99600.0,26.5644,26.5727,26.5063,26.5561,99600.0
2010-03-17 13:30:00,31.99,32.1,31.99,32.02,102400.0,26.5561,26.6474,26.5561,26.581,102400.0
2010-03-17 14:00:00,32.02,32.08,32.02,32.05,87600.0,26.581,26.6308,26.581,26.6059,87600.0
2010-03-17 14:30:00,32.05,32.05,31.93,31.95,171400.0,26.6059,26.6059,26.5063,26.5229,171400.0
2010-03-17 15:00:00,31.95,32.0,31.86,31.88,203800.0,26.5229,26.5644,26.4482,26.4648,203800.0
2010-03-17 15:30:00,31.89,31.96,31.86,31.95,436400.0,26.4731,26.5312,26.4482,26.5229,436400.0
2010-03-18 09:30:00,32.0,32.11,31.79,31.88,141800.0,26.5644,26.6557,26.3901,26.4648,141800.0
2010-03-18 10:00:00,31.88,31.9,31.75,31.81,104600.0,26.4648,26.4814,26.3569,26.4067,104600.0
2010-03-18 10:30:00,31.8,31.89,31.7,31.89,112200.0,26.3984,26.4731,26.3154,26.4731,112200.0
2010-03-18 11:00:00,31.9,32.14,31.89,32.1,262000.0,26.4814,26.6806,26.4731,26.6474,262000.0
2010-03-18 11:30:00,32.1,32.1,31.91,31.98,98600.0,26.6474,26.6474,26.4897,26.5478,98600.0
2010-03-18 12:00:00,31.97,31.98,31.92,31.95,93800.0,26.5395,26.5478,26.498,26.5229,93800.0
2010-03-18 12:30:00,31.95,31.95,31.86,31.91,75200.0,26.5229,26.5229,26.4482,26.4897,75200.0
2010-03-18 13:00:00,31.9,31.99,31.9,31.92,54600.0,26.4814,26.5561,26.4814,26.498,54600.0
2010-03-18 13:30:00,31.93,31.94,31.84,31.86,45000.0,26.5063,26.5146,26.4316,26.4482,45000.0
2010-03-18 14:00:00,31.86,31.93,31.82,31.9,84800.0,26.4482,26.5063,26.415,26.4814,84800.0
2010-03-18 14:30:00,31.91,31.98,31.88,31.91,49600.0,26.4897,26.5478,26.4648,26.4897,49600.0
2010-03-18 15:00:00,31.9,31.93,31.87,31.92,53600.0,26.4814,26.5063,26.4565,26.498,53600.0
2010-03-18 15:30:00,31.92,31.93,31.86,31.9,239800.0,26.498,26.5063,26.4482,26.4814,239800.0
2010-03-19 09:30:00,31.95,32.1,31.78,31.85,516200.0,26.5229,26.6474,26.3818,26.4399,516200.0
2010-03-19 10:00:00,31.86,31.86,31.59,31.6,179400.0,26.4482,26.4482,26.2241,26.2324,179400.0
2010-03-19 10:30:00,31.6,31.66,31.52,31.57,163000.0,26.2324,26.2822,26.1659,26.2075,163000.0
2010-03-19 11:00:00,31.56,31.65,31.52,31.58,81000.0,26.1992,26.2739,26.1659,26.2158,81000.0
2010-03-19 11:30:00,31.59,31.68,31.54,31.65,92600.0,26.2241,26.2988,26.1826,26.2739,92600.0
2010-03-19 12:00:00,31.66,31.71,31.65,31.66,67200.0,26.2822,26.3237,26.2739,26.2822,67200.0
2010-03-19 12:30:00,31.66,31.66,31.58,31.61,102200.0,26.2822,26.2822,26.2158,26.2407,102200.0
2010-03-19 13:00:00,31.61,31.64,31.52,31.55,85200.0,26.2407,26.2656,26.1659,26.1909,85200.0
2010-03-19 13:30:00,31.55,31.58,31.53,31.53,76600.0,26.1909,26.2158,26.1742,26.1742,76600.0
2010-03-19 14:00:00,31.53,31.57,31.52,31.54,77400.0,26.1742,26.2075,26.1659,26.1826,77400.0
2010-03-19 14:30:00,31.54,31.56,31.53,31.54,62600.0,26.1826,26.1992,26.1742,26.1826,62600.0
2010-03-19 15:00:00,31.53,31.55,31.45,31.47,198000.0,26.1742,26.1909,26.1078,26.1244,198000.0
2010-03-19 15:30:00,31.47,32.5,31.37,31.56,534800.0,26.1244,26.9795,26.0414,26.1992,534800.0
2010-03-22 09:30:00,31.43,31.72,31.0,31.69,226800.0,26.0912,26.332,25.7343,26.3071,226800.0
2010-03-22 10:00:00,31.7,31.88,31.68,31.88,140600.0,26.3154,26.4648,26.2988,26.4648,140600.0
2010-03-22 10:30:00,31.89,32.11,31.89,32.11,206600.0,26.4731,26.6557,26.4731,26.6557,206600.0
2010-03-22 11:00:00,32.1,32.24,32.1,32.24,246800.0,26.6474,26.7636,26.6474,26.7636,246800.0
2010-03-22 11:30:00,32.24,32.42,32.22,32.41,261200.0,26.7636,26.9131,26.747,26.9048,261200.0
2010-03-22 12:00:00,32.4,32.45,32.27,32.4,287200.0,26.8965,26.938,26.7886,26.8965,287200.0
2010-03-22 12:30:00,32.4,32.45,32.32,32.37,155200.0,26.8965,26.938,26.8301,26.8716,155200.0
2010-03-22 13:00:00,32.37,32.45,32.35,32.35,107000.0,26.8716,26.938,26.855,26.855,107000.0
2010-03-22 13:30:00,32.35,32.41,32.34,32.37,129200.0,26.855,26.9048,26.8467,26.8716,129200.0
2010-03-22 14:00:00,32.37,32.41,32.33,32.38,138600.0,26.8716,26.9048,26.8384,26.8799,138600.0
2010-03-22 14:30:00,32.38,32.53,32.38,32.46,223600.0,26.8799,27.0044,26.8799,26.9463,223600.0
2010-03-22 15:00:00,32.47,32.53,32.42,32.44,259000.0,26.9546,27.0044,26.9131,26.9297,259000.0
2010-03-22 15:30:00,32.44,32.51,32.38,32.5,479800.0,26.9297,26.9878,26.8799,26.9795,479800.0
2010-03-23 09:30:00,32.41,32.51,32.34,32.46,130000.0,26.9048,26.9878,26.8467,26.9463,130000.0
2010-03-23 10:00:00,32.45,32.55,32.38,32.49,109200.0,26.938,27.021,26.8799,26.9712,109200.0
2010-03-23 10:30:00,32.51,32.52,32.32,32.32,89600.0,26.9878,26.9961,26.8301,26.8301,89600.0
2010-03-23 11:00:00,32.32,32.34,32.24,32.33,153000.0,26.8301,26.8467,26.7636,26.8384,153000.0
2010-03-23 11:30:00,32.34,32.49,32.34,32.47,96000.0,26.8467,26.9712,26.8467,26.9546,96000.0
2010-03-23 12:00:00,32.48,32.57,32.45,32.49,103600.0,26.9629,27.0376,26.938,26.9712,103600.0
2010-03-23 12:30:00,32.5,32.55,32.5,32.52,64600.0,26.9795,27.021,26.9795,26.9961,64600.0
2010-03-23 13:00:00,32.52,32.6,32.52,32.58,51600.0,26.9961,27.0625,26.9961,27.0459,51600.0
2010-03-23 13:30:00,32.58,32.63,32.54,32.62,60200.0,27.0459,27.0874,27.0127,27.0791,60200.0
2010-03-23 14:00:00,32.62,32.69,32.59,32.64,121800.0,27.0791,27.1372,27.0542,27.0957,121800.0
2010-03-23 14:30:00,32.64,32.64,32.58,32.6,128200.0,27.0957,27.0957,27.0459,27.0625,128200.0
2010-03-23 15:00:00,32.6,32.69,32.57,32.66,195400.0,27.0625,27.1372,27.0376,27.1123,195400.0
2010-03-23 15:30:00,32.66,32.68,32.61,32.66,429400.0,27.1123,27.1289,27.0708,27.1123,429400.0
2010-03-24 09:30:00,32.57,32.63,32.35,32.4,380000.0,27.0376,27.0874,26.855,26.8965,380000.0
2010-03-24 10:00:00,32.4,32.41,32.22,32.22,304600.0,26.8965,26.9048,26.747,26.747,304600.0
2010-03-24 10:30:00,32.23,32.24,32.1,32.1,162800.0,26.7553,26.7636,26.6474,26.6474,162800.0
2010-03-24 11:00:00,32.11,32.16,31.94,32.01,353000.0,26.6557,26.6972,26.5146,26.5727,353000.0
2010-03-24 11:30:00,32.01,32.08,31.98,32.02,142200.0,26.5727,26.6308,26.5478,26.581,142200.0
2010-03-24 12:00:00,32.02,32.11,32.02,32.09,103000.0,26.581,26.6557,26.581,26.6391,103000.0
2010-03-24 12:30:00,32.08,32.13,32.07,32.07,95800.0,26.6308,26.6723,26.6225,26.6225,95800.0
2010-03-24 13:00:00,32.07,32.08,31.96,31.97,152000.0,26.6225,26.6308,26.5312,26.5395,152000.0
2010-03-24 13:30:00,31.98,32.04,31.89,31.96,130600.0,26.5478,26.5976,26.4731,26.5312,130600.0
2010-03-24 14:00:00,31.96,32.08,31.95,32.02,114000.0,26.5312,26.6308,26.5229,26.581,114000.0
2010-03-24 14:30:00,32.04,32.13,32.02,32.02,160000.0,26.5976,26.6723,26.581,26.581,160000.0
2010-03-24 15:00:00,32.03,32.08,31.86,31.87,375200.0,26.5893,26.6308,26.4482,26.4565,375200.0
2010-03-24 15:30:00,31.87,32.02,31.84,31.85,691200.0,26.4565,26.581,26.4316,26.4399,691200.0
2010-03-25 09:30:00,31.98,32.22,31.84,32.13,448400.0,26.5478,26.747,26.4316,26.6723,448400.0
2010-03-25 10:00:00,32.13,32.22,32.09,32.14,247200.0,26.6723,26.747,26.6391,26.6806,247200.0
2010-03-25 10:30:00,32.16,32.17,32.1,32.1,62800.0,26.6972,26.7055,26.6474,26.6474,62800.0
2010-03-25 11:00:00,32.1,32.22,32.08,32.2,100000.0,26.6474,26.747,26.6308,26.7304,100000.0
2010-03-25 11:30:00,32.21,32.29,32.17,32.21,126400.0,26.7387,26.8052,26.7055,26.7387,126400.0
2010-03-25 12:00:00,32.2,32.21,32.15,32.2,90000.0,26.7304,26.7387,26.6889,26.7304,90000.0
2010-03-25 12:30:00,32.2,32.3,32.19,32.27,121000.0,26.7304,26.8135,26.7221,26.7886,121000.0
2010-03-25 13:00:00,32.27,32.28,32.19,32.19,97400.0,26.7886,26.7969,26.7221,26.7221,97400.0
2010-03-25 13:30:00,32.19,32.21,32.06,32.1,99200.0,26.7221,26.7387,26.6142,26.6474,99200.0
2010-03-25 14:00:00,32.1,32.2,32.03,32.04,124200.0,26.6474,26.7304,26.5893,26.5976,124200.0
2010-03-25 14:30:00,32.05,32.09,31.95,32.02,85600.0,26.6059,26.6391,26.5229,26.581,85600.0
2010-03-25 15:00:00,32.02,32.12,32.02,32.02,178200.0,26.581,26.664,26.581,26.581,178200.0
2010-03-25 15:30:00,32.02,32.03,31.68,31.72,562200.0,26.581,26.5893,26.2988,26.332,562200.0
2010-03-26 09:30:00,31.73,31.86,31.6,31.63,209200.0,26.3403,26.4482,26.2324,26.2573,209200.0
2010-03-26 10:00:00,31.63,31.84,31.61,31.83,303000.0,26.2573,26.4316,26.2407,26.4233,303000.0
2010-03-26 10:30:00,31.83,31.84,31.67,31.74,223400.0,26.4233,26.4316,26.2905,26.3486,223400.0
2010-03-26 11:00:00,31.73,31.74,31.68,31.7,128800.0,26.3403,26.3486,26.2988,26.3154,128800.0
2010-03-26 11:30:00,31.7,31.82,31.69,31.81,166800.0,26.3154,26.415,26.3071,26.4067,166800.0
2010-03-26 12:00:00,31.82,31.95,31.79,31.83,286600.0,26.415,26.5229,26.3901,26.4233,286600.0
2010-03-26 12:30:00,31.83,32.0,31.78,31.92,197800.0,26.4233,26.5644,26.3818,26.498,197800.0
2010-03-26 13:00:00,31.92,31.96,31.75,31.92,369200.0,26.498,26.5312,26.3569,26.498,369200.0
2010-03-26 13:30:00,31.91,31.93,31.84,31.92,142200.0,26.4897,26.5063,26.4316,26.498,142200.0
2010-03-26 14:00:00,31.91,32.0,31.87,31.96,178800.0,26.4897,26.5644,26.4565,26.5312,178800.0
2010-03-26 14:30:00,31.95,32.0,31.88,31.91,112600.0,26.5229,26.5644,26.4648,26.4897,112600.0
2010-03-26 15:00:00,31.91,31.94,31.86,31.92,171600.0,26.4897,26.5146,26.4482,26.498,171600.0
2010-03-26 15:30:00,31.93,32.02,31.92,31.97,643600.0,26.5063,26.581,26.498,26.5395,643600.0
2010-03-29 09:30:00,32.08,32.4,32.04,32.19,216000.0,26.6308,26.8965,26.5976,26.7221,216000.0
2010-03-29 10:00:00,32.19,32.37,32.18,32.26,120000.0,26.7221,26.8716,26.7138,26.7803,120000.0
2010-03-29 10:30:00,32.26,32.32,32.22,32.25,219400.0,26.7803,26.8301,26.747,26.7719,219400.0
2010-03-29 11:00:00,32.25,32.42,32.24,32.39,172000.0,26.7719,26.9131,26.7636,26.8882,172000.0
2010-03-29 11:30:00,32.39,32.42,32.35,32.39,104200.0,26.8882,26.9131,26.855,26.8882,104200.0
2010-03-29 12:00:00,32.4,32.47,32.34,32.41,145400.0,26.8965,26.9546,26.8467,26.9048,145400.0
2010-03-29 12:30:00,32.42,32.47,32.38,32.41,179800.0,26.9131,26.9546,26.8799,26.9048,179800.0
2010-03-29 13:00:00,32.41,32.51,32.4,32.47,103400.0,26.9048,26.9878,26.8965,26.9546,103400.0
2010-03-29 13:30:00,32.47,32.54,32.47,32.5,183400.0,26.9546,27.0127,26.9546,26.9795,183400.0
2010-03-29 14:00:00,32.51,32.52,32.44,32.49,251600.0,26.9878,26.9961,26.9297,26.9712,251600.0
2010-03-29 14:30:00,32.49,32.55,32.45,32.51,163800.0,26.9712,27.021,26.938,26.9878,163800.0
2010-03-29 15:00:00,32.51,32.59,32.49,32.52,184400.0,26.9878,27.0542,26.9712,26.9961,184400.0
2010-03-29 15:30:00,32.52,32.57,32.49,32.55,369000.0,26.9961,27.0376,26.9712,27.021,369000.0
2010-03-30 09:30:00,32.61,32.88,32.42,32.72,264600.0,27.0708,27.2949,26.9131,27.1621,264600.0
2010-03-30 10:00:00,32.7,32.78,32.63,32.71,189400.0,27.1455,27.2119,27.0874,27.1538,189400.0
2010-03-30 10:30:00,32.72,32.88,32.68,32.85,332600.0,27.1621,27.2949,27.1289,27.27,332600.0
2010-03-30 11:00:00,32.85,32.85,32.49,32.5,357600.0,27.27,27.27,26.9712,26.9795,357600.0
2010-03-30 11:30:00,32.52,32.56,32.48,32.56,306200.0,26.9961,27.0293,26.9629,27.0293,306200.0
2010-03-30 12:00:00,32.54,32.66,32.54,32.65,307000.0,27.0127,27.1123,27.0127,27.104,307000.0
2010-03-30 12:30:00,32.65,32.83,32.63,32.81,168600.0,27.104,27.2534,27.0874,27.2368,168600.0
2010-03-30 13:00:00,32.81,32.81,32.63,32.66,94600.0,27.2368,27.2368,27.0874,27.1123,94600.0
2010-03-30 13:30:00,32.66,32.71,32.64,32.67,42800.0,27.1123,27.1538,27.0957,27.1206,42800.0
2010-03-30 14:00:00,32.67,32.68,32.64,32.66,90600.0,27.1206,27.1289,27.0957,27.1123,90600.0
2010-03-30 14:30:00,32.66,32.77,32.66,32.74,111200.0,27.1123,27.2036,27.1123,27.1787,111200.0
2010-03-30 15:00:00,32.74,32.82,32.71,32.81,144800.0,27.1787,27.2451,27.1538,27.2368,144800.0
2010-03-30 15:30:00,32.81,32.85,32.74,32.77,280400.0,27.2368,27.27,27.1787,27.2036,280400.0
2010-03-31 09:30:00,32.68,32.68,32.23,32.28,407000.0,27.1289,27.1289,26.7553,26.7969,407000.0
2010-03-31 10:00:00,32.29,32.55,32.27,32.49,234400.0,26.8052,27.021,26.7886,26.9712,234400.0
2010-03-31 10:30:00,32.49,32.59,32.36,32.43,266400.0,26.9712,27.0542,26.8633,26.9214,266400.0
2010-03-31 11:00:00,32.43,32.54,32.39,32.48,137800.0,26.9214,27.0127,26.8882,26.9629,137800.0
2010-03-31 11:30:00,32.48,32.58,32.4,32.58,90200.0,26.9629,27.0459,26.8965,27.0459,90200.0
2010-03-31 12:00:00,32.58,32.73,32.55,32.66,107800.0,27.0459,27.1704,27.021,27.1123,107800.0
2010-03-31 12:30:00,32.66,32.72,32.57,32.59,77400.0,27.1123,27.1621,27.0376,27.0542,77400.0
2010-03-31 13:00:00,32.6,32.62,32.56,32.62,60000.0,27.0625,27.0791,27.0293,27.0791,60000.0
2010-03-31 13:30:00,32.62,32.69,32.61,32.69,66400.0,27.0791,27.1372,27.0708,27.1372,66400.0
2010-03-31 14:00:00,32.69,32.73,32.67,32.72,72000.0,27.1372,27.1704,27.1206,27.1621,72000.0
2010-03-31 14:30:00,32.72,32.74,32.59,32.67,186600.0,27.1621,27.1787,27.0542,27.1206,186600.0
2010-03-31 15:00:00,32.66,32.66,32.46,32.54,217200.0,27.1123,27.1123,26.9463,27.0127,217200.0
2010-03-31 15:30:00,32.56,32.56,32.38,32.44,324800.0,27.0293,27.0293,26.8799,26.9297,324800.0
2010-04-01 09:30:00,32.58,32.84,32.58,32.81,154400.0,27.0459,27.2617,27.0459,27.2368,154400.0
2010-04-01 10:00:00,32.82,32.85,32.72,32.83,90200.0,27.2451,27.27,27.1621,27.2534,90200.0
2010-04-01 10:30:00,32.83,32.84,32.69,32.72,113800.0,27.2534,27.2617,27.1372,27.1621,113800.0
2010-04-01 11:00:00,32.72,32.72,32.63,32.69,93400.0,27.1621,27.1621,27.0874,27.1372,93400.0
2010-04-01 11:30:00,32.7,32.81,32.68,32.74,175200.0,27.1455,27.2368,27.1289,27.1787,175200.0
2010-04-01 12:00:00,32.74,32.74,32.68,32.73,79000.0,27.1787,27.1787,27.1289,27.1704,79000.0
2010-04-01 12:30:00,32.72,32.8,32.71,32.79,54000.0,27.1621,27.2285,27.1538,27.2202,54000.0
2010-04-01 13:00:00,32.79,32.84,32.74,32.84,68400.0,27.2202,27.2617,27.1787,27.2617,68400.0
2010-04-01 13:30:00,32.84,32.87,32.8,32.81,249800.0,27.2617,27.2866,27.2285,27.2368,249800.0
2010-04-01 14:00:00,32.79,32.8,32.69,32.69,124400.0,27.2202,27.2285,27.1372,27.1372,124400.0
2010-04-01 14:30:00,32.69,32.7,32.54,32.6,151400.0,27.1372,27.1455,27.0127,27.0625,151400.0
2010-04-01 15:00:00,32.61,32.63,32.54,32.59,157600.0,27.0708,27.0874,27.0127,27.0542,157600.0
2010-04-01 15:30:00,32.59,32.79,32.59,32.77,304000.0,27.0542,27.2202,27.0542,27.2036,304000.0
2010-04-05 09:30:00,32.84,32.92,32.7,32.83,188000.0,27.2617,27.3281,27.1455,27.2534,188000.0
2010-04-05 10:00:00,32.85,32.87,32.77,32.82,171800.0,27.27,27.2866,27.2036,27.2451,171800.0
2010-04-05 10:30:00,32.82,32.96,32.81,32.9,109600.0,27.2451,27.3613,27.2368,27.3115,109600.0
2010-04-05 11:00:00,32.9,32.99,32.87,32.98,121200.0,27.3115,27.3863,27.2866,27.3779,121200.0
2010-04-05 11:30:00,32.98,32.99,32.75,32.79,178600.0,27.3779,27.3863,27.187,27.2202,178600.0
2010-04-05 12:00:00,32.79,32.83,32.71,32.72,118400.0,27.2202,27.2534,27.1538,27.1621,118400.0
2010-04-05 12:30:00,32.72,32.81,32.72,32.77,105400.0,27.1621,27.2368,27.1621,27.2036,105400.0
2010-04-05 13:00:00,32.76,32.76,32.65,32.68,152800.0,27.1953,27.1953,27.104,27.1289,152800.0
2010-04-05 13:30:00,32.68,32.69,32.56,32.6,173000.0,27.1289,27.1372,27.0293,27.0625,173000.0
2010-04-05 14:00:00,32.6,32.63,32.56,32.61,153400.0,27.0625,27.0874,27.0293,27.0708,153400.0
2010-04-05 14:30:00,32.6,32.64,32.57,32.58,169800.0,27.0625,27.0957,27.0376,27.0459,169800.0
2010-04-05 15:00:00,32.58,32.6,32.4,32.41,303600.0,27.0459,27.0625,26.8965,26.9048,303600.0
2010-04-05 15:30:00,32.41,32.41,32.31,32.37,816600.0,26.9048,26.9048,26.8218,26.8716,816600.0
2010-04-06 09:30:00,32.2,32.34,31.79,31.83,534400.0,26.7304,26.8467,26.3901,26.4233,534400.0
2010-04-06 10:00:00,31.82,32.06,31.81,31.87,429000.0,26.415,26.6142,26.4067,26.4565,429000.0
2010-04-06 10:30:00,31.86,31.93,31.85,31.93,254400.0,26.4482,26.5063,26.4399,26.5063,254400.0
2010-04-06 11:00:00,31.93,31.98,31.76,31.88,352400.0,26.5063,26.5478,26.3652,26.4648,352400.0
2010-04-06 11:30:00,31.88,31.93,31.71,31.78,336200.0,26.4648,26.5063,26.3237,26.3818,336200.0
2010-04-06 12:00:00,31.79,31.95,31.79,31.88,283000.0,26.3901,26.5229,26.3901,26.4648,283000.0
2010-04-06 12:30:00,31.89,31.9,31.63,31.65,311400.0,26.4731,26.4814,26.2573,26.2739,311400.0
2010-04-06 13:00:00,31.65,31.67,31.42,31.43,457000.0,26.2739,26.2905,26.0829,26.0912,457000.0
2010-04-06 13:30:00,31.42,31.7,31.42,31.61,341600.0,26.0829,26.3154,26.0829,26.2407,341600.0
2010-04-06 14:00:00,31.61,31.66,31.56,31.6,463800.0,26.2407,26.2822,26.1992,26.2324,463800.0
2010-04-06 14:30:00,31.61,31.66,31.53,31.53,512400.0,26.2407,26.2822,26.1742,26.1742,512400.0
2010-04-06 15:00:00,31.53,31.61,31.52,31.59,505200.0,26.1742,26.2407,26.1659,26.2241,505200.0
2010-04-06 15:30:00,31.59,31.73,31.58,31.64,903400.0,26.2241,26.3403,26.2158,26.2656,903400.0
2010-04-07 09:30:00,31.68,31.71,31.27,31.31,319600.0,26.2988,26.3237,25.9584,25.9916,319600.0
2010-04-07 10:00:00,31.31,31.43,31.31,31.4,335600.0,25.9916,26.0912,25.9916,26.0663,335600.0
2010-04-07 10:30:00,31.4,31.43,31.27,31.35,237800.0,26.0663,26.0912,25.9584,26.0248,237800.0
2010-04-07 11:00:00,31.35,31.55,31.34,31.5,258600.0,26.0248,26.1909,26.0165,26.1493,258600.0
2010-04-07 11:30:00,31.51,31.59,31.45,31.56,146600.0,26.1576,26.2241,26.1078,26.1992,146600.0
2010-04-07 12:00:00,31.57,31.73,31.57,31.72,216600.0,26.2075,26.3403,26.2075,26.332,216600.0
2010-04-07 12:30:00,31.71,31.78,31.69,31.78,99400.0,26.3237,26.3818,26.3071,26.3818,99400.0
2010-04-07 13:00:00,31.79,31.85,31.73,31.82,163400.0,26.3901,26.4399,26.3403,26.415,163400.0
2010-04-07 13:30:00,31.82,31.83,31.69,31.71,119000.0,26.415,26.4233,26.3071,26.3237,119000.0
2010-04-07 14:00:00,31.71,31.72,31.66,31.68,153200.0,26.3237,26.332,26.2822,26.2988,153200.0
2010-04-07 14:30:00,31.67,31.7,31.59,31.67,208000.0,26.2905,26.3154,26.2241,26.2905,208000.0
2010-04-07 15:00:00,31.67,31.67,31.53,31.6,320400.0,26.2905,26.2905,26.1742,26.2324,320400.0
2010-04-07 15:30:00,31.6,31.77,31.57,31.77,452600.0,26.2324,26.3735,26.2075,26.3735,452600.0
2010-04-08 09:30:00,31.63,31.63,31.26,31.37,220800.0,26.2573,26.2573,25.9501,26.0414,220800.0
2010-04-08 10:00:00,31.36,31.55,31.36,31.5,127000.0,26.0331,26.1909,26.0331,26.1493,127000.0
2010-04-08 10:30:00,31.51,31.67,31.5,31.65,101200.0,26.1576,26.2905,26.1493,26.2739,101200.0
2010-04-08 11:00:00,31.65,31.72,31.63,31.71,92000.0,26.2739,26.332,26.2573,26.3237,92000.0
2010-04-08 11:30:00,31.71,31.8,31.7,31.78,104200.0,26.3237,26.3984,26.3154,26.3818,104200.0
2010-04-08 12:00:00,31.78,31.83,31.75,31.81,79400.0,26.3818,26.4233,26.3569,26.4067,79400.0
2010-04-08 12:30:00,31.82,31.93,31.8,31.93,120800.0,26.415,26.5063,26.3984,26.5063,120800.0
2010-04-08 13:00:00,31.93,31.98,31.93,31.95,119000.0,26.5063,26.5478,26.5063,26.5229,119000.0
2010-04-08 13:30:00,31.95,32.05,31.95,32.01,158400.0,26.5229,26.6059,26.5229,26.5727,158400.0
2010-04-08 14:00:00,32.02,32.07,32.0,32.07,175000.0,26.581,26.6225,26.5644,26.6225,175000.0
2010-04-08 14:30:00,32.07,32.18,32.03,32.1,168800.0,26.6225,26.7138,26.5893,26.6474,168800.0
2010-04-08 15:00:00,32.1,32.1,31.93,31.95,233000.0,26.6474,26.6474,26.5063,26.5229,233000.0
2010-04-08 15:30:00,31.94,32.07,31.89,32.04,623800.0,26.5146,26.6225,26.4731,26.5976,623800.0
2010-04-09 09:30:00,32.12,32.25,32.06,32.18,162600.0,26.664,26.7719,26.6142,26.7138,162600.0
2010-04-09 10:00:00,32.17,32.36,32.15,32.32,331000.0,26.7055,26.8633,26.6889,26.8301,331000.0
2010-04-09 10:30:00,32.31,32.55,32.27,32.55,269800.0,26.8218,27.021,26.7886,27.021,269800.0
2010-04-09 11:00:00,32.54,32.68,32.48,32.65,257400.0,27.0127,27.1289,26.9629,27.104,257400.0
2010-04-09 11:30:00,32.66,32.71,32.59,32.61,101000.0,27.1123,27.1538,27.0542,27.0708,101000.0
2010-04-09 12:00:00,32.61,32.76,32.6,32.75,101800.0,27.0708,27.1953,27.0625,27.187,101800.0
2010-04-09 12:30:00,32.75,32.77,32.71,32.73,125000.0,27.187,27.2036,27.1538,27.1704,125000.0
2010-04-09 13:00:00,32.73,32.74,32.67,32.68,93000.0,27.1704,27.1787,27.1206,27.1289,93000.0
2010-04-09 13:30:00,32.69,32.7,32.61,32.62,87600.0,27.1372,27.1455,27.0708,27.0791,87600.0
2010-04-09 14:00:00,32.62,32.7,32.57,32.68,110600.0,27.0791,27.1455,27.0376,27.1289,110600.0
2010-04-09 14:30:00,32.68,32.72,32.63,32.68,141400.0,27.1289,27.1621,27.0874,27.1289,141400.0
2010-04-09 15:00:00,32.68,32.74,32.64,32.74,246200.0,27.1289,27.1787,27.0957,27.1787,246200.0
2010-04-09 15:30:00,32.73,32.79,32.67,32.74,480400.0,27.1704,27.2202,27.1206,27.1787,480400.0
2010-04-12 09:30:00,32.76,32.93,32.68,32.72,196600.0,27.1953,27.3364,27.1289,27.1621,196600.0
2010-04-12 10:00:00,32.72,32.9,32.7,32.9,152400.0,27.1621,27.3115,27.1455,27.3115,152400.0
2010-04-12 10:30:00,32.89,32.98,32.77,32.91,151800.0,27.3032,27.3779,27.2036,27.3198,151800.0
2010-04-12 11:00:00,32.91,32.91,32.77,32.9,184600.0,27.3198,27.3198,27.2036,27.3115,184600.0
2010-04-12 11:30:00,32.9,33.0,32.87,32.95,141800.0,27.3115,27.3946,27.2866,27.353,141800.0
2010-04-12 12:00:00,32.94,32.97,32.86,32.92,63000.0,27.3447,27.3696,27.2783,27.3281,63000.0
2010-04-12 12:30:00,32.92,32.99,32.92,32.98,60600.0,27.3281,27.3863,27.3281,27.3779,60600.0
2010-04-12 13:00:00,32.99,33.09,32.99,33.06,102400.0,27.3863,27.4693,27.3863,27.4444,102400.0
2010-04-12 13:30:00,33.06,33.08,33.0,33.03,94400.0,27.4444,27.461,27.3946,27.4195,94400.0
2010-04-12 14:00:00,33.04,33.08,33.02,33.06,164600.0,27.4278,27.461,27.4112,27.4444,164600.0
2010-04-12 14:30:00,33.05,33.07,32.99,33.06,111000.0,27.4361,27.4527,27.3863,27.4444,111000.0
2010-04-12 15:00:00,33.06,33.1,32.94,32.94,275000.0,27.4444,27.4776,27.3447,27.3447,275000.0
2010-04-12 15:30:00,32.94,32.99,32.87,32.97,445600.0,27.3447,27.3863,27.2866,27.3696,445600.0
2010-04-13 09:30:00,32.91,33.0,32.76,32.81,288200.0,27.3198,27.3946,27.1953,27.2368,288200.0
2010-04-13 10:00:00,32.82,32.87,32.7,32.81,384600.0,27.2451,27.2866,27.1455,27.2368,384600.0
2010-04-13 10:30:00,32.82,32.88,32.75,32.76,365600.0,27.2451,27.2949,27.187,27.1953,365600.0
2010-04-13 11:00:00,32.76,32.88,32.73,32.85,433200.0,27.1953,27.2949,27.1704,27.27,433200.0
2010-04-13 11:30:00,32.86,32.95,32.85,32.94,444600.0,27.2783,27.353,27.27,27.3447,444600.0
2010-04-13 12:00:00,32.94,33.08,32.91,33.06,129600.0,27.3447,27.461,27.3198,27.4444,129600.0
2010-04-13 12:30:00,33.05,33.06,32.87,32.99,285000.0,27.4361,27.4444,27.2866,27.3863,285000.0
2010-04-13 13:00:00,32.99,33.02,32.95,33.0,103800.0,27.3863,27.4112,27.353,27.3946,103800.0
2010-04-13 13:30:00,33.0,33.05,32.98,32.99,167800.0,27.3946,27.4361,27.3779,27.3863,167800.0
2010-04-13 14:00:00,32.99,33.02,32.92,32.95,200800.0,27.3863,27.4112,27.3281,27.353,200800.0
2010-04-13 14:30:00,32.95,32.98,32.91,32.94,171800.0,27.353,27.3779,27.3198,27.3447,171800.0
2010-04-13 15:00:00,32.94,33.09,32.89,33.07,368800.0,27.3447,27.4693,27.3032,27.4527,368800.0
2010-04-13 15:30:00,33.07,33.07,32.91,32.93,455600.0,27.4527,27.4527,27.3198,27.3364,455600.0
2010-04-14 09:30:00,32.94,33.23,32.93,33.12,132400.0,27.3447,27.5855,27.3364,27.4942,132400.0
2010-04-14 10:00:00,33.12,33.14,32.96,33.06,219600.0,27.4942,27.5108,27.3613,27.4444,219600.0
2010-04-14 10:30:00,33.06,33.2,33.05,33.08,230000.0,27.4444,27.5606,27.4361,27.461,230000.0
2010-04-14 11:00:00,33.07,33.12,33.02,33.09,150400.0,27.4527,27.4942,27.4112,27.4693,150400.0
2010-04-14 11:30:00,33.1,33.15,33.04,33.14,158400.0,27.4776,27.5191,27.4278,27.5108,158400.0
2010-04-14 12:00:00,33.16,33.16,33.04,33.11,102200.0,27.5274,27.5274,27.4278,27.4859,102200.0
2010-04-14 12:30:00,33.1,33.17,33.06,33.11,119000.0,27.4776,27.5357,27.4444,27.4859,119000.0
2010-04-14 13:00:00,33.1,33.25,33.09,33.23,121800.0,27.4776,27.6021,27.4693,27.5855,121800.0
2010-04-14 13:30:00,33.22,33.24,33.12,33.13,159400.0,27.5772,27.5938,27.4942,27.5025,159400.0
2010-04-14 14:00:00,33.13,33.22,33.1,33.19,151600.0,27.5025,27.5772,27.4776,27.5523,151600.0
2010-04-14 14:30:00,33.2,33.33,33.2,33.31,177000.0,27.5606,27.6685,27.5606,27.6519,177000.0
2010-04-14 15:00:00,33.31,33.33,33.27,33.33,173800.0,27.6519,27.6685,27.6187,27.6685,173800.0
2010-04-14 15:30:00,33.33,33.4,33.29,33.37,419600.0,27.6685,27.7266,27.6353,27.7017,419600.0
2010-04-15 09:30:00,33.35,33.5,33.2,33.41,149800.0,27.6851,27.8096,27.5606,27.7349,149800.0
2010-04-15 10:00:00,33.42,33.7,33.35,33.7,200200.0,27.7432,27.9756,27.6851,27.9756,200200.0
2010-04-15 10:30:00,33.7,33.72,33.49,33.49,155800.0,27.9756,27.9923,27.8013,27.8013,155800.0
2010-04-15 11:00:00,33.49,33.53,33.35,33.37,103200.0,27.8013,27.8345,27.6851,27.7017,103200.0
2010-04-15 11:30:00,33.37,33.51,33.37,33.48,151400.0,27.7017,27.8179,27.7017,27.793,151400.0
2010-04-15 12:00:00,33.48,33.51,33.43,33.44,88000.0,27.793,27.8179,27.7515,27.7598,88000.0
2010-04-15 12:30:00,33.43,33.49,33.4,33.47,76200.0,27.7515,27.8013,27.7266,27.7847,76200.0
2010-04-15 13:00:00,33.47,33.6,33.47,33.6,86800.0,27.7847,27.8926,27.7847,27.8926,86800.0
2010-04-15 13:30:00,33.6,33.64,33.55,33.58,88200.0,27.8926,27.9258,27.8511,27.876,88200.0
2010-04-15 14:00:00,33.59,33.59,33.49,33.57,90600.0,27.8843,27.8843,27.8013,27.8677,90600.0
2010-04-15 14:30:00,33.57,33.59,33.5,33.58,103800.0,27.8677,27.8843,27.8096,27.876,103800.0
2010-04-15 15:00:00,33.59,33.59,33.51,33.58,175800.0,27.8843,27.8843,27.8179,27.876,175800.0
2010-04-15 15:30:00,33.57,33.63,33.52,33.61,453000.0,27.8677,27.9175,27.8262,27.9009,453000.0
2010-04-16 09:30:00,33.43,33.89,33.43,33.69,273800.0,27.7515,28.1334,27.7515,27.9673,273800.0
2010-04-16 10:00:00,33.67,33.97,33.66,33.95,273800.0,27.9507,28.1998,27.9424,28.1832,273800.0
2010-04-16 10:30:00,33.95,34.0,33.77,33.86,381800.0,28.1832,28.2247,28.0338,28.1085,381800.0
2010-04-16 11:00:00,33.85,33.93,33.68,33.74,296600.0,28.1002,28.1666,27.959,28.0089,296600.0
2010-04-16 11:30:00,33.75,33.76,33.58,33.65,182600.0,28.0172,28.0255,27.876,27.9341,182600.0
2010-04-16 12:00:00,33.66,33.67,33.48,33.49,156200.0,27.9424,27.9507,27.793,27.8013,156200.0
2010-04-16 12:30:00,33.5,33.59,33.45,33.57,126000.0,27.8096,27.8843,27.7681,27.8677,126000.0
2010-04-16 13:00:00,33.57,33.64,33.5,33.6,197000.0,27.8677,27.9258,27.8096,27.8926,197000.0
2010-04-16 13:30:00,33.6,33.63,33.57,33.63,135000.0,27.8926,27.9175,27.8677,27.9175,135000.0
2010-04-16 14:00:00,33.65,33.8,33.61,33.76,153000.0,27.9341,28.0587,27.9009,28.0255,153000.0
2010-04-16 14:30:00,33.76,33.83,33.74,33.81,85200.0,28.0255,28.0836,28.0089,28.067,85200.0
2010-04-16 15:00:00,33.77,33.9,33.72,33.88,321600.0,28.0338,28.1417,27.9923,28.1251,321600.0
2010-04-16 15:30:00,33.88,34.06,33.85,33.96,959600.0,28.1251,28.2745,28.1002,28.1915,959600.0
2010-04-19 09:30:00,33.86,34.05,33.75,33.87,457800.0,28.1085,28.2662,28.0172,28.1168,457800.0
2010-04-19 10:00:00,33.87,33.99,33.77,33.99,252200.0,28.1168,28.2164,28.0338,28.2164,252200.0
2010-04-19 10:30:00,33.99,34.04,33.8,33.86,225400.0,28.2164,28.2579,28.0587,28.1085,225400.0
2010-04-19 11:00:00,33.85,33.85,33.72,33.75,243800.0,28.1002,28.1002,27.9923,28.0172,243800.0
2010-04-19 11:30:00,33.75,33.77,33.6,33.63,229800.0,28.0172,28.0338,27.8926,27.9175,229800.0
2010-04-19 12:00:00,33.63,33.68,33.5,33.6,273600.0,27.9175,27.959,27.8096,27.8926,273600.0
2010-04-19 12:30:00,33.61,33.63,33.51,33.51,140200.0,27.9009,27.9175,27.8179,27.8179,140200.0
2010-04-19 13:00:00,33.52,33.56,33.42,33.44,297400.0,27.8262,27.8594,27.7432,27.7598,297400.0
2010-04-19 13:30:00,33.44,33.46,33.23,33.24,241000.0,27.7598,27.7764,27.5855,27.5938,241000.0
2010-04-19 14:00:00,33.24,33.56,33.23,33.55,257200.0,27.5938,27.8594,27.5855,27.8511,257200.0
2010-04-19 14:30:00,33.55,33.94,33.44,33.65,267400.0,27.8511,28.1749,27.7598,27.9341,267400.0
2010-04-19 15:00:00,33.66,33.72,33.6,33.65,179600.0,27.9424,27.9923,27.8926,27.9341,179600.0
2010-04-19 15:30:00,33.63,33.75,33.61,33.74,410200.0,27.9175,28.0172,27.9009,28.0089,410200.0
2010-04-20 09:30:00,33.87,34.02,33.8,33.94,238800.0,28.1168,28.2413,28.0587,28.1749,238800.0
2010-04-20 10:00:00,33.93,33.98,33.63,33.69,341600.0,28.1666,28.2081,27.9175,27.9673,341600.0
2010-04-20 10:30:00,33.69,33.93,33.69,33.92,126000.0,27.9673,28.1666,27.9673,28.1583,126000.0
2010-04-20 11:00:00,33.91,33.93,33.77,33.84,76200.0,28.15,28.1666,28.0338,28.0919,76200.0
2010-04-20 11:30:00,33.83,33.97,33.82,33.95,114800.0,28.0836,28.1998,28.0753,28.1832,114800.0
2010-04-20 12:00:00,33.94,34.14,33.93,34.05,189800.0,28.1749,28.3409,28.1666,28.2662,189800.0
2010-04-20 12:30:00,34.05,34.05,33.95,33.98,24800.0,28.2662,28.2662,28.1832,28.2081,24800.0
2010-04-20 13:00:00,33.98,34.1,33.97,34.1,83800.0,28.2081,28.3077,28.1998,28.3077,83800.0
2010-04-20 13:30:00,34.08,34.12,34.04,34.08,60200.0,28.2911,28.3243,28.2579,28.2911,60200.0
2010-04-20 14:00:00,34.07,34.1,34.01,34.02,82000.0,28.2828,28.3077,28.233,28.2413,82000.0
2010-04-20 14:30:00,34.02,34.1,33.97,34.09,180600.0,28.2413,28.3077,28.1998,28.2994,180600.0
2010-04-20 15:00:00,34.08,34.21,34.08,34.2,338800.0,28.2911,28.399,28.2911,28.3907,338800.0
2010-04-20 15:30:00,34.2,34.32,34.13,34.27,683800.0,28.3907,28.4903,28.3326,28.4488,683800.0
2010-04-21 09:30:00,34.25,34.25,33.71,33.77,868000.0,28.4322,28.4322,27.984,28.0338,868000.0
2010-04-21 10:00:00,33.76,33.87,33.68,33.84,474000.0,28.0255,28.1168,27.959,28.0919,474000.0
2010-04-21 10:30:00,33.85,34.01,33.69,33.71,323600.0,28.1002,28.233,27.9673,27.984,323600.0
2010-04-21 11:00:00,33.71,33.8,33.57,33.62,367400.0,27.984,28.0587,27.8677,27.9092,367400.0
2010-04-21 11:30:00,33.62,33.63,33.49,33.58,433600.0,27.9092,27.9175,27.8013,27.876,433600.0
2010-04-21 12:00:00,33.56,33.62,33.52,33.56,186000.0,27.8594,27.9092,27.8262,27.8594,186000.0
2010-04-21 12:30:00,33.56,33.71,33.54,33.6,326400.0,27.8594,27.984,27.8428,27.8926,326400.0
2010-04-21 13:00:00,33.6,33.77,33.6,33.71,193200.0,27.8926,28.0338,27.8926,27.984,193200.0
2010-04-21 13:30:00,33.71,33.74,33.63,33.66,162000.0,27.984,28.0089,27.9175,27.9424,162000.0
2010-04-21 14:00:00,33.65,33.69,33.59,33.6,299200.0,27.9341,27.9673,27.8843,27.8926,299200.0
2010-04-21 14:30:00,33.62,33.69,33.58,33.68,170800.0,27.9092,27.9673,27.876,27.959,170800.0
2010-04-21 15:00:00,33.69,33.77,33.67,33.77,224200.0,27.9673,28.0338,27.9507,28.0338,224200.0
2010-04-21 15:30:00,33.77,33.85,33.75,33.81,401600.0,28.0338,28.1002,28.0172,28.067,401600.0
2010-04-22 09:30:00,33.68,33.74,33.41,33.57,692000.0,27.959,28.0089,27.7349,27.8677,692000.0
2010-04-22 10:00:00,33.54,33.84,33.49,33.73,409600.0,27.8428,28.0919,27.8013,28.0006,409600.0
2010-04-22 10:30:00,33.74,33.8,33.61,33.77,256600.0,28.0089,28.0587,27.9009,28.0338,256600.0
2010-04-22 11:00:00,33.77,33.8,33.76,33.79,213800.0,28.0338,28.0587,28.0255,28.0504,213800.0
2010-04-22 11:30:00,33.79,33.84,33.77,33.83,120600.0,28.0504,28.0919,28.0338,28.0836,120600.0
2010-04-22 12:00:00,33.83,33.94,33.82,33.88,134800.0,28.0836,28.1749,28.0753,28.1251,134800.0
2010-04-22 12:30:00,33.88,33.99,33.87,33.98,100400.0,28.1251,28.2164,28.1168,28.2081,100400.0
2010-04-22 13:00:00,33.99,34.21,33.98,34.21,148800.0,28.2164,28.399,28.2081,28.399,148800.0
2010-04-22 13:30:00,34.2,34.25,34.13,34.24,694600.0,28.3907,28.4322,28.3326,28.4239,694600.0
2010-04-22 14:00:00,34.24,34.31,34.17,34.3,137400.0,28.4239,28.482,28.3658,28.4737,137400.0
2010-04-22 14:30:00,34.3,34.33,34.24,34.29,244000.0,28.4737,28.4986,28.4239,28.4654,244000.0
2010-04-22 15:00:00,34.29,34.35,34.29,34.35,582600.0,28.4654,28.5152,28.4654,28.5152,582600.0
2010-04-22 15:30:00,34.35,34.51,34.35,34.47,555600.0,28.5152,28.6481,28.5152,28.6149,555600.0
2010-04-23 09:30:00,34.47,34.55,34.25,34.35,241400.0,28.6149,28.6813,28.4322,28.5152,241400.0
2010-04-23 10:00:00,34.38,34.52,34.37,34.38,157600.0,28.5401,28.6564,28.5318,28.5401,157600.0
2010-04-23 10:30:00,34.38,34.4,34.3,34.33,171800.0,28.5401,28.5567,28.4737,28.4986,171800.0
2010-04-23 11:00:00,34.34,34.54,34.3,34.41,192600.0,28.5069,28.673,28.4737,28.565,192600.0
2010-04-23 11:30:00,34.41,34.45,34.32,34.35,197800.0,28.565,28.5983,28.4903,28.5152,197800.0
2010-04-23 12:00:00,34.35,34.5,34.35,34.49,195000.0,28.5152,28.6398,28.5152,28.6315,195000.0
2010-04-23 12:30:00,34.49,34.52,34.41,34.52,162200.0,28.6315,28.6564,28.565,28.6564,162200.0
2010-04-23 13:00:00,34.52,34.56,34.46,34.5,101200.0,28.6564,28.6896,28.6066,28.6398,101200.0
2010-04-23 13:30:00,34.49,34.53,34.45,34.52,73600.0,28.6315,28.6647,28.5983,28.6564,73600.0
2010-04-23 14:00:00,34.51,34.51,34.41,34.42,113800.0,28.6481,28.6481,28.565,28.5733,113800.0
2010-04-23 14:30:00,34.42,34.63,34.4,34.6,170000.0,28.5733,28.7477,28.5567,28.7228,170000.0
2010-04-23 15:00:00,34.6,34.77,34.58,34.74,282200.0,28.7228,28.8639,28.7062,28.839,282200.0
2010-04-23 15:30:00,34.74,34.8,34.63,34.77,559600.0,28.839,28.8888,28.7477,28.8639,559600.0
2010-04-26 09:30:00,34.6,35.11,34.6,35.04,268200.0,28.7228,29.1461,28.7228,29.088,268200.0
2010-04-26 10:00:00,35.02,35.25,34.99,35.2,270200.0,29.0714,29.2624,29.0465,29.2209,270200.0
2010-04-26 10:30:00,35.2,35.41,35.12,35.38,451400.0,29.2209,29.3952,29.1544,29.3703,451400.0
2010-04-26 11:00:00,35.38,35.59,35.34,35.34,678400.0,29.3703,29.5446,29.3371,29.3371,678400.0
2010-04-26 11:30:00,35.34,35.52,35.29,35.43,720600.0,29.3371,29.4865,29.2956,29.4118,720600.0
2010-04-26 12:00:00,35.43,35.65,35.41,35.6,412200.0,29.4118,29.5944,29.3952,29.5529,412200.0
2010-04-26 12:30:00,35.61,35.62,35.45,35.45,728800.0,29.5612,29.5695,29.4284,29.4284,728800.0
2010-04-26 13:00:00,35.45,35.47,35.27,35.27,336200.0,29.4284,29.445,29.279,29.279,336200.0
2010-04-26 13:30:00,35.27,35.31,35.21,35.24,329400.0,29.279,29.3122,29.2292,29.2541,329400.0
2010-04-26 14:00:00,35.24,35.37,35.17,35.25,968800.0,29.2541,29.362,29.196,29.2624,968800.0
2010-04-26 14:30:00,35.24,35.3,35.22,35.24,234200.0,29.2541,29.3039,29.2375,29.2541,234200.0
2010-04-26 15:00:00,35.24,35.27,34.99,35.0,409000.0,29.2541,29.279,29.0465,29.0548,409000.0
2010-04-26 15:30:00,35.0,35.02,34.76,34.95,1266800.0,29.0548,29.0714,28.8556,29.0133,1266800.0
2010-04-27 09:30:00,32.97,32.99,32.33,32.46,2744800.0,27.3696,27.3863,26.8384,26.9463,2744800.0
2010-04-27 10:00:00,32.45,32.81,32.35,32.54,1203200.0,26.938,27.2368,26.855,27.0127,1203200.0
2010-04-27 10:30:00,32.52,32.69,32.46,32.52,830200.0,26.9961,27.1372,26.9463,26.9961,830200.0
2010-04-27 11:00:00,32.51,32.74,32.48,32.52,609400.0,26.9878,27.1787,26.9629,26.9961,609400.0
2010-04-27 11:30:00,32.52,32.6,32.43,32.55,1099000.0,26.9961,27.0625,26.9214,27.021,1099000.0
2010-04-27 12:00:00,32.55,32.68,32.53,32.62,508600.0,27.021,27.1289,27.0044,27.0791,508600.0
2010-04-27 12:30:00,32.62,32.95,32.57,32.93,435000.0,27.0791,27.353,27.0376,27.3364,435000.0
2010-04-27 13:00:00,32.93,33.2,32.87,33.1,421600.0,27.3364,27.5606,27.2866,27.4776,421600.0
2010-04-27 13:30:00,33.12,33.31,33.04,33.25,505800.0,27.4942,27.6519,27.4278,27.6021,505800.0
2010-04-27 14:00:00,33.25,33.41,33.1,33.18,619800.0,27.6021,27.7349,27.4776,27.544,619800.0
2010-04-27 14:30:00,33.17,33.46,33.13,33.3,666000.0,27.5357,27.7764,27.5025,27.6436,666000.0
2010-04-27 15:00:00,33.29,33.96,33.28,33.77,1177400.0,27.6353,28.1915,27.627,28.0338,1177400.0
2010-04-27 15:30:00,33.77,33.77,33.49,33.5,1531800.0,28.0338,28.0338,27.8013,27.8096,1531800.0
2010-04-28 09:30:00,33.79,33.92,33.47,33.48,449200.0,28.0504,28.1583,27.7847,27.793,449200.0
2010-04-28 10:00:00,33.49,33.5,33.29,33.44,392400.0,27.8013,27.8096,27.6353,27.7598,392400.0
2010-04-28 10:30:00,33.44,33.47,33.26,33.27,234200.0,27.7598,27.7847,27.6104,27.6187,234200.0
2010-04-28 11:00:00,33.27,33.29,33.1,33.26,391400.0,27.6187,27.6353,27.4776,27.6104,391400.0
2010-04-28 11:30:00,33.24,33.24,33.01,33.13,254600.0,27.5938,27.5938,27.4029,27.5025,254600.0
2010-04-28 12:00:00,33.13,33.17,32.98,33.17,253200.0,27.5025,27.5357,27.3779,27.5357,253200.0
2010-04-28 12:30:00,33.17,33.37,33.15,33.33,130200.0,27.5357,27.7017,27.5191,27.6685,130200.0
2010-04-28 13:00:00,33.33,33.39,33.32,33.35,143200.0,27.6685,27.7183,27.6602,27.6851,143200.0
2010-04-28 13:30:00,33.35,33.41,33.34,33.37,114800.0,27.6851,27.7349,27.6768,27.7017,114800.0
2010-04-28 14:00:00,33.37,33.59,33.32,33.55,317600.0,27.7017,27.8843,27.6602,27.8511,317600.0
2010-04-28 14:30:00,33.55,33.57,33.42,33.51,365000.0,27.8511,27.8677,27.7432,27.8179,365000.0
2010-04-28 15:00:00,33.52,33.6,33.4,33.41,308600.0,27.8262,27.8926,27.7266,27.7349,308600.0
2010-04-28 15:30:00,33.42,33.45,33.22,33.33,679200.0,27.7432,27.7681,27.5772,27.6685,679200.0
2010-04-29 09:30:00,33.41,33.57,33.17,33.18,325000.0,27.7349,27.8677,27.5357,27.544,325000.0
2010-04-29 10:00:00,33.17,33.2,32.99,33.13,268000.0,27.5357,27.5606,27.3863,27.5025,268000.0
2010-04-29 10:30:00,33.14,33.26,32.99,33.04,284400.0,27.5108,27.6104,27.3863,27.4278,284400.0
2010-04-29 11:00:00,33.04,33.12,32.99,33.11,225600.0,27.4278,27.4942,27.3863,27.4859,225600.0
2010-04-29 11:30:00,33.1,33.18,33.01,33.08,172800.0,27.4776,27.544,27.4029,27.461,172800.0
2010-04-29 12:00:00,33.08,33.3,33.08,33.3,309800.0,27.461,27.6436,27.461,27.6436,309800.0
2010-04-29 12:30:00,33.3,33.48,33.26,33.47,198200.0,27.6436,27.793,27.6104,27.7847,198200.0
2010-04-29 13:00:00,33.48,33.5,33.35,33.45,267600.0,27.793,27.8096,27.6851,27.7681,267600.0
2010-04-29 13:30:00,33.45,33.56,33.45,33.46,173600.0,27.7681,27.8594,27.7681,27.7764,173600.0
2010-04-29 14:00:00,33.46,33.55,33.37,33.39,160200.0,27.7764,27.8511,27.7017,27.7183,160200.0
2010-04-29 14:30:00,33.38,33.4,33.24,33.26,178200.0,27.71,27.7266,27.5938,27.6104,178200.0
2010-04-29 15:00:00,33.25,33.31,33.12,33.15,428600.0,27.6021,27.6519,27.4942,27.5191,428600.0
2010-04-29 15:30:00,33.15,33.16,33.07,33.09,980400.0,27.5191,27.5274,27.4527,27.4693,980400.0
2010-04-30 09:30:00,33.01,33.22,32.99,33.13,265200.0,27.4029,27.5772,27.3863,27.5025,265200.0
2010-04-30 10:00:00,33.13,33.17,32.85,33.02,187200.0,27.5025,27.5357,27.27,27.4112,187200.0
2010-04-30 10:30:00,33.02,33.13,32.96,33.12,188200.0,27.4112,27.5025,27.3613,27.4942,188200.0
2010-04-30 11:00:00,33.11,33.23,33.1,33.19,155400.0,27.4859,27.5855,27.4776,27.5523,155400.0
2010-04-30 11:30:00,33.19,33.33,33.19,33.24,131400.0,27.5523,27.6685,27.5523,27.5938,131400.0
2010-04-30 12:00:00,33.24,33.25,32.93,33.02,120600.0,27.5938,27.6021,27.3364,27.4112,120600.0
2010-04-30 12:30:00,33.02,33.06,32.95,33.06,121600.0,27.4112,27.4444,27.353,27.4444,121600.0
2010-04-30 13:00:00,33.04,33.05,32.93,33.03,121800.0,27.4278,27.4361,27.3364,27.4195,121800.0
2010-04-30 13:30:00,33.03,33.04,32.9,32.92,221600.0,27.4195,27.4278,27.3115,27.3281,221600.0
2010-04-30 14:00:00,32.91,33.12,32.91,33.09,212800.0,27.3198,27.4942,27.3198,27.4693,212800.0
2010-04-30 14:30:00,33.1,33.1,32.92,32.97,223800.0,27.4776,27.4776,27.3281,27.3696,223800.0
2010-04-30 15:00:00,32.96,33.13,32.94,33.13,335400.0,27.3613,27.5025,27.3447,27.5025,335400.0
2010-04-30 15:30:00,33.12,33.13,32.93,32.94,614600.0,27.4942,27.5025,27.3364,27.3447,614600.0
2010-05-03 09:30:00,33.05,33.11,32.92,33.07,205600.0,27.4361,27.4859,27.3281,27.4527,205600.0
2010-05-03 10:00:00,33.06,33.07,32.93,32.97,172800.0,27.4444,27.4527,27.3364,27.3696,172800.0
2010-05-03 10:30:00,32.98,33.03,32.95,32.95,150000.0,27.3779,27.4195,27.353,27.353,150000.0
2010-05-03 11:00:00,32.96,33.02,32.86,33.01,147000.0,27.3613,27.4112,27.2783,27.4029,147000.0
2010-05-03 11:30:00,33.02,33.09,32.99,32.99,109000.0,27.4112,27.4693,27.3863,27.3863,109000.0
2010-05-03 12:00:00,32.99,33.03,32.88,32.99,141400.0,27.3863,27.4195,27.2949,27.3863,141400.0
2010-05-03 12:30:00,32.99,33.05,32.97,32.99,122600.0,27.3863,27.4361,27.3696,27.3863,122600.0
2010-05-03 13:00:00,32.99,33.05,32.96,32.98,159200.0,27.3863,27.4361,27.3613,27.3779,159200.0
2010-05-03 13:30:00,32.99,33.11,32.97,32.97,141400.0,27.3863,27.4859,27.3696,27.3696,141400.0
2010-05-03 14:00:00,32.98,33.14,32.93,33.14,181200.0,27.3779,27.5108,27.3364,27.5108,181200.0
2010-05-03 14:30:00,33.13,33.18,33.09,33.13,196200.0,27.5025,27.544,27.4693,27.5025,196200.0
2010-05-03 15:00:00,33.13,33.18,33.02,33.1,243800.0,27.5025,27.544,27.4112,27.4776,243800.0
2010-05-03 15:30:00,33.1,33.17,32.99,33.06,700000.0,27.4776,27.5357,27.3863,27.4444,700000.0
2010-05-04 09:30:00,32.74,32.79,32.47,32.65,298600.0,27.1787,27.2202,26.9546,27.104,298600.0
2010-05-04 10:00:00,32.65,32.85,32.63,32.79,297800.0,27.104,27.27,27.0874,27.2202,297800.0
2010-05-04 10:30:00,32.77,32.79,32.4,32.41,309800.0,27.2036,27.2202,26.8965,26.9048,309800.0
2010-05-04 11:00:00,32.41,32.62,32.4,32.56,403800.0,26.9048,27.0791,26.8965,27.0293,403800.0
2010-05-04 11:30:00,32.55,32.61,32.5,32.56,339600.0,27.021,27.0708,26.9795,27.0293,339600.0
2010-05-04 12:00:00,32.56,32.62,32.3,32.43,564000.0,27.0293,27.0791,26.8135,26.9214,564000.0
2010-05-04 12:30:00,32.42,32.47,32.25,32.28,479200.0,26.9131,26.9546,26.7719,26.7969,479200.0
2010-05-04 13:00:00,32.29,32.43,32.25,32.42,354600.0,26.8052,26.9214,26.7719,26.9131,354600.0
2010-05-04 13:30:00,32.42,32.48,32.34,32.38,139200.0,26.9131,26.9629,26.8467,26.8799,139200.0
2010-05-04 14:00:00,32.38,32.41,32.27,32.27,227200.0,26.8799,26.9048,26.7886,26.7886,227200.0
2010-05-04 14:30:00,32.27,32.42,32.27,32.37,235000.0,26.7886,26.9131,26.7886,26.8716,235000.0
2010-05-04 15:00:00,32.37,32.47,32.33,32.46,241800.0,26.8716,26.9546,26.8384,26.9463,241800.0
2010-05-04 15:30:00,32.46,32.52,32.37,32.51,681800.0,26.9463,26.9961,26.8716,26.9878,681800.0
2010-05-05 09:30:00,32.3,32.47,31.93,32.01,859800.0,26.8135,26.9546,26.5063,26.5727,859800.0
2010-05-05 10:00:00,32.01,32.12,31.88,31.99,658200.0,26.5727,26.664,26.4648,26.5561,658200.0
2010-05-05 10:30:00,31.98,32.06,31.82,31.98,573000.0,26.5478,26.6142,26.415,26.5478,573000.0
2010-05-05 11:00:00,31.97,31.97,31.78,31.91,370000.0,26.5395,26.5395,26.3818,26.4897,370000.0
2010-05-05 11:30:00,31.92,32.12,31.89,32.1,344200.0,26.498,26.664,26.4731,26.6474,344200.0
2010-05-05 12:00:00,32.12,32.19,32.03,32.06,341200.0,26.664,26.7221,26.5893,26.6142,341200.0
2010-05-05 12:30:00,32.05,32.07,31.9,31.99,129400.0,26.6059,26.6225,26.4814,26.5561,129400.0
2010-05-05 13:00:00,32.01,32.02,31.91,31.91,189400.0,26.5727,26.581,26.4897,26.4897,189400.0
2010-05-05 13:30:00,31.91,31.97,31.79,31.81,167600.0,26.4897,26.5395,26.3901,26.4067,167600.0
2010-05-05 14:00:00,31.8,31.81,31.54,31.54,463400.0,26.3984,26.4067,26.1826,26.1826,463400.0
2010-05-05 14:30:00,31.55,31.56,31.44,31.53,575600.0,26.1909,26.1992,26.0995,26.1742,575600.0
2010-05-05 15:00:00,31.53,31.56,31.34,31.38,522200.0,26.1742,26.1992,26.0165,26.0497,522200.0
2010-05-05 15:30:00,31.38,31.48,31.33,31.37,1053200.0,26.0497,26.1327,26.0082,26.0414,1053200.0
2010-05-06 09:30:00,31.3,31.44,31.1,31.23,495000.0,25.9833,26.0995,25.8173,25.9252,495000.0
2010-05-06 10:00:00,31.23,31.34,31.07,31.17,514400.0,25.9252,26.0165,25.7924,25.8754,514400.0
2010-05-06 10:30:00,31.17,31.22,30.96,31.03,360400.0,25.8754,25.9169,25.7011,25.7592,360400.0
2010-05-06 11:00:00,31.04,31.04,30.77,30.97,330400.0,25.7675,25.7675,25.5433,25.7094,330400.0
2010-05-06 11:30:00,30.96,31.02,30.86,30.98,215000.0,25.7011,25.7509,25.6181,25.7177,215000.0
2010-05-06 12:00:00,30.98,31.05,30.85,30.89,342000.0,25.7177,25.7758,25.6098,25.643,342000.0
2010-05-06 12:30:00,30.9,30.9,30.72,30.81,185200.0,25.6513,25.6513,25.5018,25.5766,185200.0
2010-05-06 13:00:00,30.8,30.83,30.61,30.69,302000.0,25.5682,25.5932,25.4105,25.4769,302000.0
2010-05-06 13:30:00,30.69,30.7,30.39,30.45,311600.0,25.4769,25.4852,25.2279,25.2777,311600.0
2010-05-06 14:00:00,30.45,30.52,29.75,29.79,892600.0,25.2777,25.3358,24.6966,24.7298,892600.0
2010-05-06 14:30:00,29.79,29.8,28.25,29.64,973800.0,24.7298,24.7381,23.4514,24.6053,973800.0
2010-05-06 15:00:00,29.64,30.13,29.52,30.1,1392600.0,24.6053,25.0121,24.5057,24.9872,1392600.0
2010-05-06 15:30:00,30.09,30.53,30.02,30.39,2630000.0,24.9789,25.3441,24.9207,25.2279,2630000.0
2010-05-07 09:30:00,30.38,30.38,29.53,29.6,668400.0,25.2196,25.2196,24.514,24.5721,668400.0
2010-05-07 10:00:00,29.59,29.63,29.03,29.11,807800.0,24.5638,24.597,24.0989,24.1653,807800.0
2010-05-07 10:30:00,29.11,29.31,29.05,29.21,685400.0,24.1653,24.3313,24.1155,24.2483,685400.0
2010-05-07 11:00:00,29.21,29.91,29.21,29.89,658800.0,24.2483,24.8294,24.2483,24.8128,658800.0
2010-05-07 11:30:00,29.88,29.96,29.6,29.92,461800.0,24.8045,24.8709,24.5721,24.8377,461800.0
2010-05-07 12:00:00,29.92,30.12,29.75,29.8,414000.0,24.8377,25.0038,24.6966,24.7381,414000.0
2010-05-07 12:30:00,29.79,30.0,29.73,29.82,474200.0,24.7298,24.9041,24.68,24.7547,474200.0
2010-05-07 13:00:00,29.82,29.91,29.48,29.5,633000.0,24.7547,24.8294,24.4725,24.4891,633000.0
2010-05-07 13:30:00,29.5,29.7,29.49,29.55,364200.0,24.4891,24.6551,24.4808,24.5306,364200.0
2010-05-07 14:00:00,29.55,29.61,29.33,29.39,560800.0,24.5306,24.5804,24.3479,24.3978,560800.0
2010-05-07 14:30:00,29.39,29.5,29.3,29.35,524800.0,24.3978,24.4891,24.323,24.3645,524800.0
2010-05-07 15:00:00,29.35,29.36,29.03,29.16,991400.0,24.3645,24.3729,24.0989,24.2068,991400.0
2010-05-07 15:30:00,29.16,29.3,29.04,29.23,1143800.0,24.2068,24.323,24.1072,24.2649,1143800.0
2010-05-10 09:30:00,30.47,31.39,30.29,31.16,1554400.0,25.2943,26.058,25.1449,25.8671,1554400.0
2010-05-10 10:00:00,31.15,31.49,31.1,31.33,1012200.0,25.8588,26.141,25.8173,26.0082,1012200.0
2010-05-10 10:30:00,31.33,31.33,31.17,31.22,581200.0,26.0082,26.0082,25.8754,25.9169,581200.0
2010-05-10 11:00:00,31.22,31.42,31.21,31.42,1003800.0,25.9169,26.0829,25.9086,26.0829,1003800.0
2010-05-10 11:30:00,31.42,31.43,31.32,31.38,321800.0,26.0829,26.0912,25.9999,26.0497,321800.0
2010-05-10 12:00:00,31.37,31.41,31.32,31.39,482600.0,26.0414,26.0746,25.9999,26.058,482600.0
2010-05-10 12:30:00,31.39,31.44,31.36,31.38,216200.0,26.058,26.0995,26.0331,26.0497,216200.0
2010-05-10 13:00:00,31.37,31.39,31.2,31.33,385200.0,26.0414,26.058,25.9003,26.0082,385200.0
2010-05-10 13:30:00,31.34,31.4,31.22,31.31,287400.0,26.0165,26.0663,25.9169,25.9916,287400.0
2010-05-10 14:00:00,31.3,31.36,31.18,31.21,398400.0,25.9833,26.0331,25.8837,25.9086,398400.0
2010-05-10 14:30:00,31.21,31.22,30.84,31.18,482400.0,25.9086,25.9169,25.6015,25.8837,482400.0
2010-05-10 15:00:00,31.18,31.28,31.05,31.27,285400.0,25.8837,25.9667,25.7758,25.9584,285400.0
2010-05-10 15:30:00,31.28,31.47,31.24,31.43,683600.0,25.9667,26.1244,25.9335,26.0912,683600.0
2010-05-11 09:30:00,31.36,31.49,31.0,31.36,444600.0,26.0331,26.141,25.7343,26.0331,444600.0
2010-05-11 10:00:00,31.38,31.41,31.29,31.36,333400.0,26.0497,26.0746,25.975,26.0331,333400.0
2010-05-11 10:30:00,31.36,31.45,31.35,31.45,206800.0,26.0331,26.1078,26.0248,26.1078,206800.0
2010-05-11 11:00:00,31.45,31.61,31.42,31.56,297200.0,26.1078,26.2407,26.0829,26.1992,297200.0
2010-05-11 11:30:00,31.56,31.76,31.49,31.68,320400.0,26.1992,26.3652,26.141,26.2988,320400.0
2010-05-11 12:00:00,31.68,31.75,31.65,31.7,185200.0,26.2988,26.3569,26.2739,26.3154,185200.0
2010-05-11 12:30:00,31.68,31.9,31.65,31.89,264400.0,26.2988,26.4814,26.2739,26.4731,264400.0
2010-05-11 13:00:00,31.89,31.91,31.84,31.88,385200.0,26.4731,26.4897,26.4316,26.4648,385200.0
2010-05-11 13:30:00,31.88,31.94,31.84,31.9,468200.0,26.4648,26.5146,26.4316,26.4814,468200.0
2010-05-11 14:00:00,31.9,31.95,31.75,31.78,409800.0,26.4814,26.5229,26.3569,26.3818,409800.0
2010-05-11 14:30:00,31.78,31.87,31.65,31.72,475600.0,26.3818,26.4565,26.2739,26.332,475600.0
2010-05-11 15:00:00,31.72,31.73,31.59,31.68,523600.0,26.332,26.3403,26.2241,26.2988,523600.0
2010-05-11 15:30:00,31.68,31.77,31.56,31.58,749600.0,26.2988,26.3735,26.1992,26.2158,749600.0
2010-05-12 09:30:00,31.68,31.82,31.47,31.61,177000.0,26.2988,26.415,26.1244,26.2407,177000.0
2010-05-12 10:00:00,31.61,31.69,31.58,31.61,148600.0,26.2407,26.3071,26.2158,26.2407,148600.0
2010-05-12 10:30:00,31.61,31.75,31.59,31.74,181200.0,26.2407,26.3569,26.2241,26.3486,181200.0
2010-05-12 11:00:00,31.73,31.84,31.57,31.6,201000.0,26.3403,26.4316,26.2075,26.2324,201000.0
2010-05-12 11:30:00,31.59,31.63,31.55,31.58,245200.0,26.2241,26.2573,26.1909,26.2158,245200.0
2010-05-12 12:00:00,31.58,31.78,31.57,31.75,203000.0,26.2158,26.3818,26.2075,26.3569,203000.0
2010-05-12 12:30:00,31.77,31.8,31.74,31.79,91000.0,26.3735,26.3984,26.3486,26.3901,91000.0
2010-05-12 13:00:00,31.79,31.88,31.75,31.82,102400.0,26.3901,26.4648,26.3569,26.415,102400.0
2010-05-12 13:30:00,31.83,31.84,31.75,31.76,138400.0,26.4233,26.4316,26.3569,26.3652,138400.0
2010-05-12 14:00:00,31.75,31.85,31.74,31.85,213200.0,26.3569,26.4399,26.3486,26.4399,213200.0
2010-05-12 14:30:00,31.85,31.94,31.85,31.91,197400.0,26.4399,26.5146,26.4399,26.4897,197400.0
2010-05-12 15:00:00,31.92,31.95,31.83,31.86,253600.0,26.498,26.5229,26.4233,26.4482,253600.0
2010-05-12 15:30:00,31.86,31.98,31.83,31.95,566000.0,26.4482,26.5478,26.4233,26.5229,566000.0
2010-05-13 09:30:00,31.85,31.99,31.81,31.91,122600.0,26.4399,26.5561,26.4067,26.4897,122600.0
2010-05-13 10:00:00,31.93,31.99,31.83,31.96,123400.0,26.5063,26.5561,26.4233,26.5312,123400.0
2010-05-13 10:30:00,31.96,32.14,31.96,32.1,318200.0,26.5312,26.6806,26.5312,26.6474,318200.0
2010-05-13 11:00:00,32.11,32.11,32.01,32.09,176200.0,26.6557,26.6557,26.5727,26.6391,176200.0
2010-05-13 11:30:00,32.1,32.14,31.94,31.97,272400.0,26.6474,26.6806,26.5146,26.5395,272400.0
2010-05-13 12:00:00,31.98,32.11,31.98,32.06,138800.0,26.5478,26.6557,26.5478,26.6142,138800.0
2010-05-13 12:30:00,32.07,32.13,32.05,32.09,120000.0,26.6225,26.6723,26.6059,26.6391,120000.0
2010-05-13 13:00:00,32.1,32.18,32.06,32.07,163400.0,26.6474,26.7138,26.6142,26.6225,163400.0
2010-05-13 13:30:00,32.07,32.18,32.07,32.17,227200.0,26.6225,26.7138,26.6225,26.7055,227200.0
2010-05-13 14:00:00,32.17,32.21,32.15,32.16,156400.0,26.7055,26.7387,26.6889,26.6972,156400.0
2010-05-13 14:30:00,32.15,32.16,32.0,32.01,233200.0,26.6889,26.6972,26.5644,26.5727,233200.0
2010-05-13 15:00:00,32.01,32.04,31.83,31.86,274600.0,26.5727,26.5976,26.4233,26.4482,274600.0
2010-05-13 15:30:00,31.86,31.87,31.6,31.6,961800.0,26.4482,26.4565,26.2324,26.2324,961800.0
2010-05-14 09:30:00,31.47,31.47,30.93,31.04,843000.0,26.1244,26.1244,25.6762,25.7675,843000.0
2010-05-14 10:00:00,31.04,31.17,30.95,31.11,723000.0,25.7675,25.8754,25.6928,25.8256,723000.0
2010-05-14 10:30:00,31.1,31.27,31.0,31.16,269400.0,25.8173,25.9584,25.7343,25.8671,269400.0
2010-05-14 11:00:00,31.16,31.16,30.73,30.73,656400.0,25.8671,25.8671,25.5101,25.5101,656400.0
2010-05-14 11:30:00,30.74,30.8,30.5,30.58,477800.0,25.5184,25.5682,25.3192,25.3856,477800.0
2010-05-14 12:00:00,30.56,30.8,30.49,30.59,595200.0,25.369,25.5682,25.3109,25.3939,595200.0
2010-05-14 12:30:00,30.6,30.7,30.59,30.66,185600.0,25.4022,25.4852,25.3939,25.452,185600.0
2010-05-14 13:00:00,30.66,30.67,30.54,30.59,287200.0,25.452,25.4603,25.3524,25.3939,287200.0
2010-05-14 13:30:00,30.59,30.66,30.56,30.61,221400.0,25.3939,25.452,25.369,25.4105,221400.0
2010-05-14 14:00:00,30.61,30.64,30.48,30.53,175600.0,25.4105,25.4354,25.3026,25.3441,175600.0
2010-05-14 14:30:00,30.53,30.57,30.44,30.47,277200.0,25.3441,25.3773,25.2694,25.2943,277200.0
2010-05-14 15:00:00,30.47,30.49,30.32,30.42,374400.0,25.2943,25.3109,25.1698,25.2528,374400.0
2010-05-14 15:30:00,30.42,30.6,30.39,30.54,721000.0,25.2528,25.4022,25.2279,25.3524,721000.0
2010-05-17 09:30:00,30.5,30.92,30.49,30.68,445200.0,25.3192,25.6679,25.3109,25.4686,445200.0
2010-05-17 10:00:00,30.68,30.73,30.41,30.58,734400.0,25.4686,25.5101,25.2445,25.3856,734400.0
2010-05-17 10:30:00,30.58,30.72,30.56,30.68,338000.0,25.3856,25.5018,25.369,25.4686,338000.0
2010-05-17 11:00:00,30.68,30.72,30.43,30.49,226400.0,25.4686,25.5018,25.2611,25.3109,226400.0
2010-05-17 11:30:00,30.48,30.57,30.4,30.42,228600.0,25.3026,25.3773,25.2362,25.2528,228600.0
2010-05-17 12:00:00,30.42,30.42,30.14,30.28,219800.0,25.2528,25.2528,25.0204,25.1366,219800.0
2010-05-17 12:30:00,30.27,30.33,30.24,30.27,179600.0,25.1283,25.1781,25.1034,25.1283,179600.0
2010-05-17 13:00:00,30.27,30.32,30.24,30.24,508400.0,25.1283,25.1698,25.1034,25.1034,508400.0
2010-05-17 13:30:00,30.24,30.3,30.07,30.25,319000.0,25.1034,25.1532,24.9622,25.1117,319000.0
2010-05-17 14:00:00,30.25,30.45,30.25,30.45,392000.0,25.1117,25.2777,25.1117,25.2777,392000.0
2010-05-17 14:30:00,30.45,30.65,30.44,30.63,201000.0,25.2777,25.4437,25.2694,25.4271,201000.0
2010-05-17 15:00:00,30.63,30.73,30.61,30.68,276000.0,25.4271,25.5101,25.4105,25.4686,276000.0
2010-05-17 15:30:00,30.68,30.93,30.68,30.85,606200.0,25.4686,25.6762,25.4686,25.6098,606200.0
2010-05-18 09:30:00,31.08,31.31,31.03,31.21,421200.0,25.8007,25.9916,25.7592,25.9086,421200.0
2010-05-18 10:00:00,31.21,31.24,30.84,30.89,835400.0,25.9086,25.9335,25.6015,25.643,835400.0
2010-05-18 10:30:00,30.9,30.92,30.7,30.7,252000.0,25.6513,25.6679,25.4852,25.4852,252000.0
2010-05-18 11:00:00,30.71,30.83,30.66,30.82,141800.0,25.4935,25.5932,25.452,25.5849,141800.0
2010-05-18 11:30:00,30.84,30.85,30.59,30.66,222200.0,25.6015,25.6098,25.3939,25.452,222200.0
2010-05-18 12:00:00,30.64,30.66,30.5,30.64,167400.0,25.4354,25.452,25.3192,25.4354,167400.0
2010-05-18 12:30:00,30.64,30.72,30.56,30.57,148200.0,25.4354,25.5018,25.369,25.3773,148200.0
2010-05-18 13:00:00,30.55,30.6,30.45,30.54,224800.0,25.3607,25.4022,25.2777,25.3524,224800.0
2010-05-18 13:30:00,30.55,30.61,30.45,30.46,195000.0,25.3607,25.4105,25.2777,25.286,195000.0
2010-05-18 14:00:00,30.46,30.51,30.36,30.41,517400.0,25.286,25.3275,25.203,25.2445,517400.0
2010-05-18 14:30:00,30.4,30.4,30.23,30.26,456600.0,25.2362,25.2362,25.0951,25.12,456600.0
2010-05-18 15:00:00,30.26,30.26,30.04,30.09,764200.0,25.12,25.12,24.9373,24.9789,764200.0
2010-05-18 15:30:00,30.09,30.28,30.08,30.18,536600.0,24.9789,25.1366,24.9705,25.0536,536600.0
2010-05-19 09:30:00,30.09,30.17,29.8,30.0,251600.0,24.9789,25.0453,24.7381,24.9041,251600.0
2010-05-19 10:00:00,29.99,30.07,29.71,29.9,258400.0,24.8958,24.9622,24.6634,24.8211,258400.0
2010-05-19 10:30:00,29.89,29.97,29.83,29.92,294000.0,24.8128,24.8792,24.763,24.8377,294000.0
2010-05-19 11:00:00,29.93,29.93,29.64,29.74,240200.0,24.846,24.846,24.6053,24.6883,240200.0
2010-05-19 11:30:00,29.75,29.78,29.6,29.75,147000.0,24.6966,24.7215,24.5721,24.6966,147000.0
2010-05-19 12:00:00,29.74,29.88,29.68,29.83,144800.0,24.6883,24.8045,24.6385,24.763,144800.0
2010-05-19 12:30:00,29.83,29.96,29.74,29.96,128000.0,24.763,24.8709,24.6883,24.8709,128000.0
2010-05-19 13:00:00,29.95,30.12,29.91,30.1,244600.0,24.8626,25.0038,24.8294,24.9872,244600.0
2010-05-19 13:30:00,30.1,30.21,30.06,30.15,256000.0,24.9872,25.0785,24.9539,25.0287,256000.0
2010-05-19 14:00:00,30.16,30.19,29.98,30.05,247400.0,25.037,25.0619,24.8875,24.9456,247400.0
2010-05-19 14:30:00,30.04,30.14,29.99,30.09,252000.0,24.9373,25.0204,24.8958,24.9789,252000.0
2010-05-19 15:00:00,30.09,30.11,29.95,30.11,297800.0,24.9789,24.9955,24.8626,24.9955,297800.0
2010-05-19 15:30:00,30.11,30.23,30.05,30.05,558400.0,24.9955,25.0951,24.9456,24.9456,558400.0
2010-05-20 09:30:00,29.47,29.61,29.24,29.5,308800.0,24.4642,24.5804,24.2732,24.4891,308800.0
2010-05-20 10:00:00,29.5,29.57,29.15,29.3,391200.0,24.4891,24.5472,24.1985,24.323,391200.0
2010-05-20 10:30:00,29.3,29.36,29.15,29.22,387000.0,24.323,24.3729,24.1985,24.2566,387000.0
2010-05-20 11:00:00,29.23,29.36,29.08,29.2,315800.0,24.2649,24.3729,24.1404,24.24,315800.0
2010-05-20 11:30:00,29.2,29.32,29.15,29.17,336000.0,24.24,24.3396,24.1985,24.2151,336000.0
2010-05-20 12:00:00,29.17,29.31,29.1,29.17,201400.0,24.2151,24.3313,24.157,24.2151,201400.0
2010-05-20 12:30:00,29.17,29.21,28.98,28.99,249000.0,24.2151,24.2483,24.0574,24.0657,249000.0
2010-05-20 13:00:00,28.99,29.08,28.93,29.05,466000.0,24.0657,24.1404,24.0159,24.1155,466000.0
2010-05-20 13:30:00,29.05,29.33,29.05,29.18,369400.0,24.1155,24.3479,24.1155,24.2234,369400.0
2010-05-20 14:00:00,29.18,29.36,29.05,29.26,363000.0,24.2234,24.3729,24.1155,24.2898,363000.0
2010-05-20 14:30:00,29.25,29.49,29.25,29.34,442600.0,24.2815,24.4808,24.2815,24.3562,442600.0
2010-05-20 15:00:00,29.34,29.42,29.3,29.38,371800.0,24.3562,24.4227,24.323,24.3895,371800.0
2010-05-20 15:30:00,29.39,29.43,29.07,29.07,1271800.0,24.3978,24.431,24.1321,24.1321,1271800.0
2010-05-21 09:30:00,28.68,29.14,28.25,29.0,646200.0,23.8084,24.1902,23.4514,24.074,646200.0
2010-05-21 10:00:00,29.0,29.21,28.78,28.78,341400.0,24.074,24.2483,23.8914,23.8914,341400.0
2010-05-21 10:30:00,28.8,28.92,28.73,28.86,325800.0,23.908,24.0076,23.8499,23.9578,325800.0
2010-05-21 11:00:00,28.86,29.14,28.85,29.09,143000.0,23.9578,24.1902,23.9495,24.1487,143000.0
2010-05-21 11:30:00,29.09,29.48,29.05,29.46,279200.0,24.1487,24.4725,24.1155,24.4559,279200.0
2010-05-21 12:00:00,29.45,29.45,29.28,29.4,302000.0,24.4476,24.4476,24.3064,24.4061,302000.0
2010-05-21 12:30:00,29.39,29.42,29.25,29.27,128800.0,24.3978,24.4227,24.2815,24.2981,128800.0
2010-05-21 13:00:00,29.27,29.28,29.13,29.17,162200.0,24.2981,24.3064,24.1819,24.2151,162200.0
2010-05-21 13:30:00,29.16,29.31,29.16,29.31,129400.0,24.2068,24.3313,24.2068,24.3313,129400.0
2010-05-21 14:00:00,29.3,29.34,29.18,29.31,277800.0,24.323,24.3562,24.2234,24.3313,277800.0
2010-05-21 14:30:00,29.31,29.38,29.15,29.26,461200.0,24.3313,24.3895,24.1985,24.2898,461200.0
2010-05-21 15:00:00,29.26,29.29,29.08,29.15,384000.0,24.2898,24.3147,24.1404,24.1985,384000.0
2010-05-21 15:30:00,29.16,29.52,29.01,29.48,958000.0,24.2068,24.5057,24.0823,24.4725,958000.0
2010-05-24 09:30:00,29.38,29.38,29.12,29.14,275800.0,24.3895,24.3895,24.1736,24.1902,275800.0
2010-05-24 10:00:00,29.14,29.25,29.06,29.23,199800.0,24.1902,24.2815,24.1238,24.2649,199800.0
2010-05-24 10:30:00,29.22,29.36,29.22,29.31,139800.0,24.2566,24.3729,24.2566,24.3313,139800.0
2010-05-24 11:00:00,29.29,29.35,29.26,29.31,126600.0,24.3147,24.3645,24.2898,24.3313,126600.0
2010-05-24 11:30:00,29.33,29.39,29.29,29.36,114800.0,24.3479,24.3978,24.3147,24.3729,114800.0
2010-05-24 12:00:00,29.36,29.48,29.35,29.4,132000.0,24.3729,24.4725,24.3645,24.4061,132000.0
2010-05-24 12:30:00,29.41,29.52,29.36,29.51,119400.0,24.4144,24.5057,24.3729,24.4974,119400.0
2010-05-24 13:00:00,29.51,29.55,29.41,29.48,187200.0,24.4974,24.5306,24.4144,24.4725,187200.0
2010-05-24 13:30:00,29.47,29.5,29.38,29.47,213000.0,24.4642,24.4891,24.3895,24.4642,213000.0
2010-05-24 14:00:00,29.47,29.53,29.4,29.47,198200.0,24.4642,24.514,24.4061,24.4642,198200.0
2010-05-24 14:30:00,29.48,29.52,29.39,29.43,259200.0,24.4725,24.5057,24.3978,24.431,259200.0
2010-05-24 15:00:00,29.42,29.44,29.29,29.36,322800.0,24.4227,24.4393,24.3147,24.3729,322800.0
2010-05-24 15:30:00,29.35,29.53,29.22,29.26,859400.0,24.3645,24.514,24.2566,24.2898,859400.0
2010-05-25 09:30:00,28.42,28.55,28.18,28.3,541000.0,23.5925,23.7004,23.3933,23.4929,541000.0
2010-05-25 10:00:00,28.33,28.59,28.29,28.49,294800.0,23.5178,23.7336,23.4846,23.6506,294800.0
2010-05-25 10:30:00,28.5,28.57,28.28,28.35,250400.0,23.6589,23.717,23.4763,23.5344,250400.0
2010-05-25 11:00:00,28.34,28.6,28.34,28.56,334400.0,23.5261,23.7419,23.5261,23.7087,334400.0
2010-05-25 11:30:00,28.56,28.57,28.38,28.57,222000.0,23.7087,23.717,23.5593,23.717,222000.0
2010-05-25 12:00:00,28.56,28.65,28.47,28.5,233800.0,23.7087,23.7835,23.634,23.6589,233800.0
2010-05-25 12:30:00,28.5,28.51,28.4,28.46,142200.0,23.6589,23.6672,23.5759,23.6257,142200.0
2010-05-25 13:00:00,28.46,28.5,28.25,28.28,296200.0,23.6257,23.6589,23.4514,23.4763,296200.0
2010-05-25 13:30:00,28.28,28.35,28.24,28.28,178600.0,23.4763,23.5344,23.4431,23.4763,178600.0
2010-05-25 14:00:00,28.28,28.39,28.23,28.35,224800.0,23.4763,23.5676,23.4348,23.5344,224800.0
2010-05-25 14:30:00,28.34,28.52,28.29,28.46,327400.0,23.5261,23.6755,23.4846,23.6257,327400.0
2010-05-25 15:00:00,28.46,28.8,28.46,28.75,381400.0,23.6257,23.908,23.6257,23.8665,381400.0
2010-05-25 15:30:00,28.75,28.83,28.65,28.77,909200.0,23.8665,23.9329,23.7835,23.8831,909200.0
2010-05-26 09:30:00,28.97,29.23,28.94,29.18,234800.0,24.0491,24.2649,24.0242,24.2234,234800.0
2010-05-26 10:00:00,29.2,29.23,29.04,29.05,233800.0,24.24,24.2649,24.1072,24.1155,233800.0
2010-05-26 10:30:00,29.05,29.11,28.96,28.97,347800.0,24.1155,24.1653,24.0408,24.0491,347800.0
2010-05-26 11:00:00,28.98,29.16,28.94,29.01,230000.0,24.0574,24.2068,24.0242,24.0823,230000.0
2010-05-26 11:30:00,29.0,29.15,28.99,29.15,196000.0,24.074,24.1985,24.0657,24.1985,196000.0
2010-05-26 12:00:00,29.14,29.17,29.0,29.02,210000.0,24.1902,24.2151,24.074,24.0906,210000.0
2010-05-26 12:30:00,29.02,29.09,28.97,29.09,169800.0,24.0906,24.1487,24.0491,24.1487,169800.0
2010-05-26 13:00:00,29.09,29.12,29.02,29.06,193800.0,24.1487,24.1736,24.0906,24.1238,193800.0
2010-05-26 13:30:00,29.06,29.16,29.03,29.05,210400.0,24.1238,24.2068,24.0989,24.1155,210400.0
2010-05-26 14:00:00,29.04,29.08,28.94,28.97,389600.0,24.1072,24.1404,24.0242,24.0491,389600.0
2010-05-26 14:30:00,28.97,29.0,28.71,28.73,506000.0,24.0491,24.074,23.8333,23.8499,506000.0
2010-05-26 15:00:00,28.74,28.8,28.31,28.36,868600.0,23.8582,23.908,23.5012,23.5427,868600.0
2010-05-26 15:30:00,28.36,28.48,28.23,28.23,1687000.0,23.5427,23.6423,23.4348,23.4348,1687000.0
2010-05-27 09:30:00,28.68,29.15,28.68,28.89,512800.0,23.8084,24.1985,23.8084,23.9827,512800.0
2010-05-27 10:00:00,28.9,29.05,28.83,29.03,418600.0,23.991,24.1155,23.9329,24.0989,418600.0
2010-05-27 10:30:00,29.03,29.24,29.02,29.16,483600.0,24.0989,24.2732,24.0906,24.2068,483600.0
2010-05-27 11:00:00,29.15,29.19,28.99,29.12,262600.0,24.1985,24.2317,24.0657,24.1736,262600.0
2010-05-27 11:30:00,29.13,29.14,29.01,29.13,200800.0,24.1819,24.1902,24.0823,24.1819,200800.0
2010-05-27 12:00:00,29.14,29.25,29.07,29.24,268200.0,24.1902,24.2815,24.1321,24.2732,268200.0
2010-05-27 12:30:00,29.24,29.28,29.2,29.28,164000.0,24.2732,24.3064,24.24,24.3064,164000.0
2010-05-27 13:00:00,29.28,29.3,29.17,29.28,236200.0,24.3064,24.323,24.2151,24.3064,236200.0
2010-05-27 13:30:00,29.28,29.31,29.21,29.25,183000.0,24.3064,24.3313,24.2483,24.2815,183000.0
2010-05-27 14:00:00,29.25,29.39,29.24,29.36,321600.0,24.2815,24.3978,24.2732,24.3729,321600.0
2010-05-27 14:30:00,29.35,29.38,29.31,29.35,179400.0,24.3645,24.3895,24.3313,24.3645,179400.0
2010-05-27 15:00:00,29.34,29.35,29.23,29.25,298400.0,24.3562,24.3645,24.2649,24.2815,298400.0
2010-05-27 15:30:00,29.25,29.39,29.23,29.36,694600.0,24.2815,24.3978,24.2649,24.3729,694600.0
2010-05-28 09:30:00,29.32,29.53,29.17,29.34,200600.0,24.3396,24.514,24.2151,24.3562,200600.0
2010-05-28 10:00:00,29.33,29.48,29.31,29.39,164600.0,24.3479,24.4725,24.3313,24.3978,164600.0
2010-05-28 10:30:00,29.4,29.47,29.32,29.38,245000.0,24.4061,24.4642,24.3396,24.3895,245000.0
2010-05-28 11:00:00,29.38,29.39,29.2,29.31,158400.0,24.3895,24.3978,24.24,24.3313,158400.0
2010-05-28 11:30:00,29.3,29.4,29.29,29.34,92600.0,24.323,24.4061,24.3147,24.3562,92600.0
2010-05-28 12:00:00,29.33,29.46,29.3,29.45,247400.0,24.3479,24.4559,24.323,24.4476,247400.0
2010-05-28 12:30:00,29.45,29.47,29.09,29.23,174000.0,24.4476,24.4642,24.1487,24.2649,174000.0
2010-05-28 13:00:00,29.24,29.37,29.24,29.3,153400.0,24.2732,24.3812,24.2732,24.323,153400.0
2010-05-28 13:30:00,29.32,29.36,29.27,29.31,239400.0,24.3396,24.3729,24.2981,24.3313,239400.0
2010-05-28 14:00:00,29.29,29.31,29.15,29.22,157600.0,24.3147,24.3313,24.1985,24.2566,157600.0
2010-05-28 14:30:00,29.23,29.46,29.22,29.35,130200.0,24.2649,24.4559,24.2566,24.3645,130200.0
2010-05-28 15:00:00,29.36,29.48,29.31,29.43,224400.0,24.3729,24.4725,24.3313,24.431,224400.0
2010-05-28 15:30:00,29.43,29.5,29.15,29.18,573400.0,24.431,24.4891,24.1985,24.2234,573400.0
2010-06-01 09:30:00,28.82,28.82,28.59,28.77,492200.0,23.9246,23.9246,23.7336,23.8831,492200.0
2010-06-01 10:00:00,28.77,29.3,28.77,29.26,325000.0,23.8831,24.323,23.8831,24.2898,325000.0
2010-06-01 10:30:00,29.28,29.43,29.28,29.35,319400.0,24.3064,24.431,24.3064,24.3645,319400.0
2010-06-01 11:00:00,29.35,29.38,29.28,29.38,245200.0,24.3645,24.3895,24.3064,24.3895,245200.0
2010-06-01 11:30:00,29.38,29.46,29.25,29.29,387800.0,24.3895,24.4559,24.2815,24.3147,387800.0
2010-06-01 12:00:00,29.29,29.44,29.27,29.43,362800.0,24.3147,24.4393,24.2981,24.431,362800.0
2010-06-01 12:30:00,29.43,29.43,29.27,29.27,147400.0,24.431,24.431,24.2981,24.2981,147400.0
2010-06-01 13:00:00,29.28,29.49,29.27,29.43,174600.0,24.3064,24.4808,24.2981,24.431,174600.0
2010-06-01 13:30:00,29.44,29.49,29.37,29.37,127400.0,24.4393,24.4808,24.3812,24.3812,127400.0
2010-06-01 14:00:00,29.36,29.36,29.25,29.31,224800.0,24.3729,24.3729,24.2815,24.3313,224800.0
2010-06-01 14:30:00,29.32,29.45,29.32,29.39,270400.0,24.3396,24.4476,24.3396,24.3978,270400.0
2010-06-01 15:00:00,29.39,29.41,29.2,29.27,395200.0,24.3978,24.4144,24.24,24.2981,395200.0
2010-06-01 15:30:00,29.26,29.27,28.93,28.96,824400.0,24.2898,24.2981,24.0159,24.0408,824400.0
2010-06-02 09:30:00,29.02,29.1,28.67,28.77,233400.0,24.0906,24.157,23.8001,23.8831,233400.0
2010-06-02 10:00:00,28.75,28.89,28.7,28.84,178000.0,23.8665,23.9827,23.825,23.9412,178000.0
2010-06-02 10:30:00,28.85,28.93,28.79,28.85,247600.0,23.9495,24.0159,23.8997,23.9495,247600.0
2010-06-02 11:00:00,28.84,28.99,28.82,28.89,231000.0,23.9412,24.0657,23.9246,23.9827,231000.0
2010-06-02 11:30:00,28.9,29.07,28.89,29.06,338800.0,23.991,24.1321,23.9827,24.1238,338800.0
2010-06-02 12:00:00,29.06,29.12,29.05,29.06,304200.0,24.1238,24.1736,24.1155,24.1238,304200.0
2010-06-02 12:30:00,29.05,29.13,29.02,29.13,194000.0,24.1155,24.1819,24.0906,24.1819,194000.0
2010-06-02 13:00:00,29.12,29.14,29.04,29.09,110200.0,24.1736,24.1902,24.1072,24.1487,110200.0
2010-06-02 13:30:00,29.09,29.12,28.99,29.01,110600.0,24.1487,24.1736,24.0657,24.0823,110600.0
2010-06-02 14:00:00,29.03,29.05,28.99,29.02,156600.0,24.0989,24.1155,24.0657,24.0906,156600.0
2010-06-02 14:30:00,29.02,29.23,29.0,29.23,178400.0,24.0906,24.2649,24.074,24.2649,178400.0
2010-06-02 15:00:00,29.23,29.36,29.22,29.35,240200.0,24.2649,24.3729,24.2566,24.3645,240200.0
2010-06-02 15:30:00,29.35,29.41,29.21,29.36,685400.0,24.3645,24.4144,24.2483,24.3729,685400.0
2010-06-03 09:30:00,29.5,29.83,29.5,29.76,282800.0,24.4891,24.763,24.4891,24.7049,282800.0
2010-06-03 10:00:00,29.77,29.77,29.51,29.61,255800.0,24.7132,24.7132,24.4974,24.5804,255800.0
2010-06-03 10:30:00,29.61,29.77,29.58,29.7,304200.0,24.5804,24.7132,24.5555,24.6551,304200.0
2010-06-03 11:00:00,29.72,29.72,29.65,29.66,219600.0,24.6717,24.6717,24.6136,24.6219,219600.0
2010-06-03 11:30:00,29.65,29.75,29.65,29.7,161800.0,24.6136,24.6966,24.6136,24.6551,161800.0
2010-06-03 12:00:00,29.7,29.71,29.59,29.63,257400.0,24.6551,24.6634,24.5638,24.597,257400.0
2010-06-03 12:30:00,29.62,29.62,29.52,29.56,202400.0,24.5887,24.5887,24.5057,24.5389,202400.0
2010-06-03 13:00:00,29.57,29.62,29.51,29.55,151200.0,24.5472,24.5887,24.4974,24.5306,151200.0
2010-06-03 13:30:00,29.56,29.64,29.5,29.63,176800.0,24.5389,24.6053,24.4891,24.597,176800.0
2010-06-03 14:00:00,29.63,29.69,29.57,29.57,220200.0,24.597,24.6468,24.5472,24.5472,220200.0
2010-06-03 14:30:00,29.59,29.74,29.57,29.71,207200.0,24.5638,24.6883,24.5472,24.6634,207200.0
2010-06-03 15:00:00,29.71,29.83,29.68,29.83,341600.0,24.6634,24.763,24.6385,24.763,341600.0
2010-06-03 15:30:00,29.83,29.86,29.68,29.78,713600.0,24.763,24.7879,24.6385,24.7215,713600.0
2010-06-04 09:30:00,29.02,29.18,28.88,28.92,303200.0,24.0906,24.2234,23.9744,24.0076,303200.0
2010-06-04 10:00:00,28.94,29.03,28.88,28.95,375000.0,24.0242,24.0989,23.9744,24.0325,375000.0
2010-06-04 10:30:00,28.94,28.98,28.76,28.79,349200.0,24.0242,24.0574,23.8748,23.8997,349200.0
2010-06-04 11:00:00,28.78,28.81,28.56,28.57,306000.0,23.8914,23.9163,23.7087,23.717,306000.0
2010-06-04 11:30:00,28.57,28.61,28.53,28.56,216600.0,23.717,23.7502,23.6838,23.7087,216600.0
2010-06-04 12:00:00,28.57,28.57,28.42,28.51,228800.0,23.717,23.717,23.5925,23.6672,228800.0
2010-06-04 12:30:00,28.5,28.52,28.43,28.43,149600.0,23.6589,23.6755,23.6008,23.6008,149600.0
2010-06-04 13:00:00,28.44,28.45,28.16,28.2,417800.0,23.6091,23.6174,23.3767,23.4099,417800.0
2010-06-04 13:30:00,28.2,28.21,28.11,28.14,263000.0,23.4099,23.4182,23.3352,23.3601,263000.0
2010-06-04 14:00:00,28.15,28.18,27.96,28.02,336800.0,23.3684,23.3933,23.2107,23.2605,336800.0
2010-06-04 14:30:00,28.02,28.04,27.77,27.88,634400.0,23.2605,23.2771,23.0529,23.1442,634400.0
2010-06-04 15:00:00,27.88,27.96,27.72,27.75,789600.0,23.1442,23.2107,23.0114,23.0363,789600.0
2010-06-04 15:30:00,27.76,27.82,27.61,27.75,1555200.0,23.0446,23.0944,22.9201,23.0363,1555200.0
2010-06-07 09:30:00,27.71,28.05,27.53,27.59,615600.0,23.0031,23.2854,22.8537,22.9035,615600.0
2010-06-07 10:00:00,27.57,27.91,27.54,27.86,636200.0,22.8869,23.1692,22.862,23.1276,636200.0
2010-06-07 10:30:00,27.86,27.86,27.53,27.54,376000.0,23.1276,23.1276,22.8537,22.862,376000.0
2010-06-07 11:00:00,27.54,27.64,27.48,27.57,487200.0,22.862,22.945,22.8122,22.8869,487200.0
2010-06-07 11:30:00,27.57,27.68,27.52,27.68,252200.0,22.8869,22.9782,22.8454,22.9782,252200.0
2010-06-07 12:00:00,27.67,27.74,27.64,27.65,215800.0,22.9699,23.028,22.945,22.9533,215800.0
2010-06-07 12:30:00,27.65,27.73,27.61,27.68,173200.0,22.9533,23.0197,22.9201,22.9782,173200.0
2010-06-07 13:00:00,27.68,27.73,27.64,27.71,199600.0,22.9782,23.0197,22.945,23.0031,199600.0
2010-06-07 13:30:00,27.7,27.72,27.54,27.59,200000.0,22.9948,23.0114,22.862,22.9035,200000.0
2010-06-07 14:00:00,27.58,27.66,27.55,27.61,269000.0,22.8952,22.9616,22.8703,22.9201,269000.0
2010-06-07 14:30:00,27.61,27.63,27.57,27.58,538000.0,22.9201,22.9367,22.8869,22.8952,538000.0
2010-06-07 15:00:00,27.58,27.68,27.57,27.58,763400.0,22.8952,22.9782,22.8869,22.8952,763400.0
2010-06-07 15:30:00,27.58,27.59,27.36,27.4,1467400.0,22.8952,22.9035,22.7126,22.7458,1467400.0
2010-06-08 09:30:00,27.41,27.79,27.26,27.32,279200.0,22.7541,23.0695,22.6296,22.6794,279200.0
2010-06-08 10:00:00,27.34,27.5,27.23,27.32,143600.0,22.696,22.8288,22.6047,22.6794,143600.0
2010-06-08 10:30:00,27.31,27.32,27.17,27.29,200400.0,22.6711,22.6794,22.5548,22.6545,200400.0
2010-06-08 11:00:00,27.28,27.41,27.09,27.33,286000.0,22.6462,22.7541,22.4884,22.6877,286000.0
2010-06-08 11:30:00,27.32,27.5,27.32,27.5,327800.0,22.6794,22.8288,22.6794,22.8288,327800.0
2010-06-08 12:00:00,27.5,27.57,27.49,27.53,203400.0,22.8288,22.8869,22.8205,22.8537,203400.0
2010-06-08 12:30:00,27.53,27.64,27.53,27.62,160400.0,22.8537,22.945,22.8537,22.9284,160400.0
2010-06-08 13:00:00,27.62,27.64,27.43,27.47,160000.0,22.9284,22.945,22.7707,22.8039,160000.0
2010-06-08 13:30:00,27.48,27.5,27.28,27.39,258400.0,22.8122,22.8288,22.6462,22.7375,258400.0
2010-06-08 14:00:00,27.4,27.54,27.3,27.51,137800.0,22.7458,22.862,22.6628,22.8371,137800.0
2010-06-08 14:30:00,27.52,27.65,27.51,27.53,262000.0,22.8454,22.9533,22.8371,22.8537,262000.0
2010-06-08 15:00:00,27.54,27.82,27.51,27.81,629200.0,22.862,23.0944,22.8371,23.0861,629200.0
2010-06-08 15:30:00,27.81,28.11,27.76,28.02,1490800.0,23.0861,23.3352,23.0446,23.2605,1490800.0
2010-06-09 09:30:00,28.07,28.41,28.04,28.41,318800.0,23.302,23.5842,23.2771,23.5842,318800.0
2010-06-09 10:00:00,28.41,28.6,28.34,28.57,334400.0,23.5842,23.7419,23.5261,23.717,334400.0
2010-06-09 10:30:00,28.58,28.74,28.44,28.74,265000.0,23.7253,23.8582,23.6091,23.8582,265000.0
2010-06-09 11:00:00,28.74,28.96,28.7,28.93,331200.0,23.8582,24.0408,23.825,24.0159,331200.0
2010-06-09 11:30:00,28.93,29.14,28.93,29.03,492600.0,24.0159,24.1902,24.0159,24.0989,492600.0
2010-06-09 12:00:00,29.03,29.14,28.98,29.11,168400.0,24.0989,24.1902,24.0574,24.1653,168400.0
2010-06-09 12:30:00,29.11,29.11,28.98,28.98,130200.0,24.1653,24.1653,24.0574,24.0574,130200.0
2010-06-09 13:00:00,28.98,29.06,28.97,28.99,140400.0,24.0574,24.1238,24.0491,24.0657,140400.0
2010-06-09 13:30:00,28.99,29.0,28.84,28.93,292600.0,24.0657,24.074,23.9412,24.0159,292600.0
2010-06-09 14:00:00,28.93,28.95,28.79,28.91,268200.0,24.0159,24.0325,23.8997,23.9993,268200.0
2010-06-09 14:30:00,28.9,28.98,28.76,28.77,288800.0,23.991,24.0574,23.8748,23.8831,288800.0
2010-06-09 15:00:00,28.77,28.78,28.48,28.61,601600.0,23.8831,23.8914,23.6423,23.7502,601600.0
2010-06-09 15:30:00,28.61,28.65,28.38,28.5,766600.0,23.7502,23.7835,23.5593,23.6589,766600.0
2010-06-10 09:30:00,28.77,29.03,28.77,28.95,365200.0,23.8831,24.0989,23.8831,24.0325,365200.0
2010-06-10 10:00:00,28.97,29.09,28.86,28.94,139400.0,24.0491,24.1487,23.9578,24.0242,139400.0
2010-06-10 10:30:00,28.96,28.99,28.88,28.93,87800.0,24.0408,24.0657,23.9744,24.0159,87800.0
2010-06-10 11:00:00,28.93,28.93,28.85,28.86,190800.0,24.0159,24.0159,23.9495,23.9578,190800.0
2010-06-10 11:30:00,28.88,28.95,28.83,28.92,107200.0,23.9744,24.0325,23.9329,24.0076,107200.0
2010-06-10 12:00:00,28.93,28.95,28.75,28.85,94800.0,24.0159,24.0325,23.8665,23.9495,94800.0
2010-06-10 12:30:00,28.85,28.89,28.75,28.81,80800.0,23.9495,23.9827,23.8665,23.9163,80800.0
2010-06-10 13:00:00,28.8,28.83,28.74,28.8,91000.0,23.908,23.9329,23.8582,23.908,91000.0
2010-06-10 13:30:00,28.79,28.93,28.79,28.91,121600.0,23.8997,24.0159,23.8997,23.9993,121600.0
2010-06-10 14:00:00,28.91,28.93,28.83,28.87,115200.0,23.9993,24.0159,23.9329,23.9661,115200.0
2010-06-10 14:30:00,28.86,29.01,28.86,28.95,166200.0,23.9578,24.0823,23.9578,24.0325,166200.0
2010-06-10 15:00:00,28.94,29.09,28.91,29.0,229000.0,24.0242,24.1487,23.9993,24.074,229000.0
2010-06-10 15:30:00,29.0,29.09,28.95,29.06,771400.0,24.074,24.1487,24.0325,24.1238,771400.0
2010-06-11 09:30:00,28.75,28.8,28.36,28.74,326800.0,23.8665,23.908,23.5427,23.8582,326800.0
2010-06-11 10:00:00,28.72,28.84,28.6,28.83,277400.0,23.8416,23.9412,23.7419,23.9329,277400.0
2010-06-11 10:30:00,28.83,28.89,28.68,28.72,182800.0,23.9329,23.9827,23.8084,23.8416,182800.0
2010-06-11 11:00:00,28.73,28.73,28.49,28.5,311000.0,23.8499,23.8499,23.6506,23.6589,311000.0
2010-06-11 11:30:00,28.5,28.5,28.46,28.5,203800.0,23.6589,23.6589,23.6257,23.6589,203800.0
2010-06-11 12:00:00,28.5,28.61,28.5,28.56,161600.0,23.6589,23.7502,23.6589,23.7087,161600.0
2010-06-11 12:30:00,28.57,28.57,28.43,28.46,206200.0,23.717,23.717,23.6008,23.6257,206200.0
2010-06-11 13:00:00,28.46,28.6,28.46,28.57,98000.0,23.6257,23.7419,23.6257,23.717,98000.0
2010-06-11 13:30:00,28.57,28.59,28.43,28.49,270400.0,23.717,23.7336,23.6008,23.6506,270400.0
2010-06-11 14:00:00,28.5,28.61,28.46,28.47,305000.0,23.6589,23.7502,23.6257,23.634,305000.0
2010-06-11 14:30:00,28.47,28.65,28.47,28.61,135000.0,23.634,23.7835,23.634,23.7502,135000.0
2010-06-11 15:00:00,28.6,28.72,28.6,28.68,218200.0,23.7419,23.8416,23.7419,23.8084,218200.0
2010-06-11 15:30:00,28.67,28.93,28.66,28.92,588000.0,23.8001,24.0159,23.7918,24.0076,588000.0
2010-06-14 09:30:00,29.0,29.36,28.71,28.74,314800.0,24.074,24.3729,23.8333,23.8582,314800.0
2010-06-14 10:00:00,28.72,28.88,28.72,28.86,319000.0,23.8416,23.9744,23.8416,23.9578,319000.0
2010-06-14 10:30:00,28.86,29.1,28.83,29.1,377000.0,23.9578,24.157,23.9329,24.157,377000.0
2010-06-14 11:00:00,29.1,29.17,29.08,29.09,147800.0,24.157,24.2151,24.1404,24.1487,147800.0
2010-06-14 11:30:00,29.09,29.16,29.08,29.11,121600.0,24.1487,24.2068,24.1404,24.1653,121600.0
2010-06-14 12:00:00,29.11,29.23,29.08,29.21,146000.0,24.1653,24.2649,24.1404,24.2483,146000.0
2010-06-14 12:30:00,29.21,29.22,29.11,29.15,203600.0,24.2483,24.2566,24.1653,24.1985,203600.0
2010-06-14 13:00:00,29.14,29.23,29.13,29.16,203800.0,24.1902,24.2649,24.1819,24.2068,203800.0
2010-06-14 13:30:00,29.16,29.24,29.11,29.11,156400.0,24.2068,24.2732,24.1653,24.1653,156400.0
2010-06-14 14:00:00,29.11,29.15,29.02,29.14,186400.0,24.1653,24.1985,24.0906,24.1902,186400.0
2010-06-14 14:30:00,29.14,29.21,29.07,29.2,211800.0,24.1902,24.2483,24.1321,24.24,211800.0
2010-06-14 15:00:00,29.2,29.25,29.11,29.14,220800.0,24.24,24.2815,24.1653,24.1902,220800.0
2010-06-14 15:30:00,29.14,29.15,28.98,29.07,698400.0,24.1902,24.1985,24.0574,24.1321,698400.0
2010-06-15 09:30:00,29.21,29.46,29.03,29.4,220200.0,24.2483,24.4559,24.0989,24.4061,220200.0
2010-06-15 10:00:00,29.4,29.55,29.3,29.47,176800.0,24.4061,24.5306,24.323,24.4642,176800.0
2010-06-15 10:30:00,29.49,29.59,29.47,29.59,138000.0,24.4808,24.5638,24.4642,24.5638,138000.0
2010-06-15 11:00:00,29.58,29.59,29.49,29.5,109200.0,24.5555,24.5638,24.4808,24.4891,109200.0
2010-06-15 11:30:00,29.49,29.55,29.43,29.49,138000.0,24.4808,24.5306,24.431,24.4808,138000.0
2010-06-15 12:00:00,29.49,29.52,29.46,29.5,102400.0,24.4808,24.5057,24.4559,24.4891,102400.0
2010-06-15 12:30:00,29.49,29.5,29.45,29.5,169400.0,24.4808,24.4891,24.4476,24.4891,169400.0
2010-06-15 13:00:00,29.5,29.61,29.4,29.57,224000.0,24.4891,24.5804,24.4061,24.5472,224000.0
2010-06-15 13:30:00,29.58,29.6,29.48,29.52,132000.0,24.5555,24.5721,24.4725,24.5057,132000.0
2010-06-15 14:00:00,29.52,29.7,29.5,29.7,248800.0,24.5057,24.6551,24.4891,24.6551,248800.0
2010-06-15 14:30:00,29.69,29.83,29.68,29.83,272800.0,24.6468,24.763,24.6385,24.763,272800.0
2010-06-15 15:00:00,29.82,29.99,29.8,29.99,395200.0,24.7547,24.8958,24.7381,24.8958,395200.0
2010-06-15 15:30:00,29.99,30.15,29.99,30.13,802800.0,24.8958,25.0287,24.8958,25.0121,802800.0
2010-06-16 09:30:00,29.85,29.97,29.61,29.77,194200.0,24.7796,24.8792,24.5804,24.7132,194200.0
2010-06-16 10:00:00,29.77,29.8,29.67,29.67,226200.0,24.7132,24.7381,24.6302,24.6302,226200.0
2010-06-16 10:30:00,29.67,29.68,29.56,29.61,194000.0,24.6302,24.6385,24.5389,24.5804,194000.0
2010-06-16 11:00:00,29.61,29.67,29.57,29.65,275400.0,24.5804,24.6302,24.5472,24.6136,275400.0
2010-06-16 11:30:00,29.66,29.67,29.58,29.6,103800.0,24.6219,24.6302,24.5555,24.5721,103800.0
2010-06-16 12:00:00,29.61,29.78,29.61,29.75,124200.0,24.5804,24.7215,24.5804,24.6966,124200.0
2010-06-16 12:30:00,29.75,29.83,29.74,29.77,137200.0,24.6966,24.763,24.6883,24.7132,137200.0
2010-06-16 13:00:00,29.78,29.97,29.76,29.97,242600.0,24.7215,24.8792,24.7049,24.8792,242600.0
2010-06-16 13:30:00,29.96,30.0,29.89,29.91,223200.0,24.8709,24.9041,24.8128,24.8294,223200.0
2010-06-16 14:00:00,29.91,29.95,29.86,29.91,126200.0,24.8294,24.8626,24.7879,24.8294,126200.0
2010-06-16 14:30:00,29.9,29.95,29.82,29.86,209200.0,24.8211,24.8626,24.7547,24.7879,209200.0
2010-06-16 15:00:00,29.86,29.86,29.71,29.73,286600.0,24.7879,24.7879,24.6634,24.68,286600.0
2010-06-16 15:30:00,29.72,29.77,29.67,29.73,953800.0,24.6717,24.7132,24.6302,24.68,953800.0
2010-06-17 09:30:00,29.92,29.92,29.58,29.7,187200.0,24.8377,24.8377,24.5555,24.6551,187200.0
2010-06-17 10:00:00,29.7,29.7,29.33,29.41,250800.0,24.6551,24.6551,24.3479,24.4144,250800.0
2010-06-17 10:30:00,29.41,29.46,29.31,29.34,131000.0,24.4144,24.4559,24.3313,24.3562,131000.0
2010-06-17 11:00:00,29.34,29.43,29.28,29.4,102600.0,24.3562,24.431,24.3064,24.4061,102600.0
2010-06-17 11:30:00,29.4,29.54,29.38,29.49,58800.0,24.4061,24.5223,24.3895,24.4808,58800.0
2010-06-17 12:00:00,29.49,29.53,29.45,29.46,41600.0,24.4808,24.514,24.4476,24.4559,41600.0
2010-06-17 12:30:00,29.46,29.57,29.45,29.55,150200.0,24.4559,24.5472,24.4476,24.5306,150200.0
2010-06-17 13:00:00,29.55,29.61,29.52,29.59,49400.0,24.5306,24.5804,24.5057,24.5638,49400.0
2010-06-17 13:30:00,29.6,29.7,29.57,29.7,179200.0,24.5721,24.6551,24.5472,24.6551,179200.0
2010-06-17 14:00:00,29.69,29.73,29.68,29.68,120600.0,24.6468,24.68,24.6385,24.6385,120600.0
2010-06-17 14:30:00,29.68,29.71,29.61,29.64,226800.0,24.6385,24.6634,24.5804,24.6053,226800.0
2010-06-17 15:00:00,29.63,29.65,29.55,29.56,200000.0,24.597,24.6136,24.5306,24.5389,200000.0
2010-06-17 15:30:00,29.56,29.88,29.56,29.85,834600.0,24.5389,24.8045,24.5389,24.7796,834600.0
2010-06-18 09:30:00,29.78,30.0,29.67,29.68,476200.0,24.7215,24.9041,24.6302,24.6385,476200.0
2010-06-18 10:00:00,29.68,29.81,29.66,29.8,166000.0,24.6385,24.7464,24.6219,24.7381,166000.0
2010-06-18 10:30:00,29.79,30.05,29.79,30.0,201000.0,24.7298,24.9456,24.7298,24.9041,201000.0
2010-06-18 11:00:00,30.0,30.01,29.93,29.93,79800.0,24.9041,24.9124,24.846,24.846,79800.0
2010-06-18 11:30:00,29.92,30.0,29.92,29.93,122000.0,24.8377,24.9041,24.8377,24.846,122000.0
2010-06-18 12:00:00,29.93,30.05,29.93,30.03,150200.0,24.846,24.9456,24.846,24.929,150200.0
2010-06-18 12:30:00,30.03,30.09,30.0,30.04,127800.0,24.929,24.9789,24.9041,24.9373,127800.0
2010-06-18 13:00:00,30.03,30.06,30.03,30.03,170600.0,24.929,24.9539,24.929,24.929,170600.0
2010-06-18 13:30:00,30.03,30.09,30.03,30.05,77200.0,24.929,24.9789,24.929,24.9456,77200.0
2010-06-18 14:00:00,30.05,30.06,29.97,30.0,111200.0,24.9456,24.9539,24.8792,24.9041,111200.0
2010-06-18 14:30:00,29.99,30.0,29.96,29.97,80200.0,24.8958,24.9041,24.8709,24.8792,80200.0
2010-06-18 15:00:00,29.96,29.97,29.85,29.9,191000.0,24.8709,24.8792,24.7796,24.8211,191000.0
2010-06-18 15:30:00,29.91,29.99,29.9,29.98,598600.0,24.8294,24.8958,24.8211,24.8875,598600.0
2010-06-21 09:30:00,30.4,30.4,29.98,30.03,302200.0,25.2362,25.2362,24.8875,24.929,302200.0
2010-06-21 10:00:00,30.04,30.13,29.99,30.01,265400.0,24.9373,25.0121,24.8958,24.9124,265400.0
2010-06-21 10:30:00,30.01,30.04,29.85,29.9,188200.0,24.9124,24.9373,24.7796,24.8211,188200.0
2010-06-21 11:00:00,29.9,29.92,29.82,29.87,157200.0,24.8211,24.8377,24.7547,24.7962,157200.0
2010-06-21 11:30:00,29.86,29.9,29.74,29.76,111600.0,24.7879,24.8211,24.6883,24.7049,111600.0
2010-06-21 12:00:00,29.76,29.77,29.7,29.73,97800.0,24.7049,24.7132,24.6551,24.68,97800.0
2010-06-21 12:30:00,29.73,29.73,29.62,29.64,102600.0,24.68,24.68,24.5887,24.6053,102600.0
2010-06-21 13:00:00,29.64,29.67,29.61,29.63,115800.0,24.6053,24.6302,24.5804,24.597,115800.0
2010-06-21 13:30:00,29.62,29.65,29.55,29.59,171000.0,24.5887,24.6136,24.5306,24.5638,171000.0
2010-06-21 14:00:00,29.59,29.75,29.57,29.74,318200.0,24.5638,24.6966,24.5472,24.6883,318200.0
2010-06-21 14:30:00,29.74,29.86,29.74,29.75,243400.0,24.6883,24.7879,24.6883,24.6966,243400.0
2010-06-21 15:00:00,29.75,29.75,29.39,29.41,333800.0,24.6966,24.6966,24.3978,24.4144,333800.0
2010-06-21 15:30:00,29.41,29.51,29.33,29.48,601800.0,24.4144,24.4974,24.3479,24.4725,601800.0
2010-06-22 09:30:00,29.46,29.75,29.45,29.48,179200.0,24.4559,24.6966,24.4476,24.4725,179200.0
2010-06-22 10:00:00,29.46,29.53,29.33,29.43,229400.0,24.4559,24.514,24.3479,24.431,229400.0
2010-06-22 10:30:00,29.43,29.5,29.38,29.49,167600.0,24.431,24.4891,24.3895,24.4808,167600.0
2010-06-22 11:00:00,29.5,29.56,29.45,29.55,286600.0,24.4891,24.5389,24.4476,24.5306,286600.0
2010-06-22 11:30:00,29.56,29.84,29.54,29.75,218800.0,24.5389,24.7713,24.5223,24.6966,218800.0
2010-06-22 12:00:00,29.75,29.8,29.74,29.75,114600.0,24.6966,24.7381,24.6883,24.6966,114600.0
2010-06-22 12:30:00,29.75,29.75,29.59,29.6,91600.0,24.6966,24.6966,24.5638,24.5721,91600.0
2010-06-22 13:00:00,29.59,29.63,29.48,29.49,93000.0,24.5638,24.597,24.4725,24.4808,93000.0
2010-06-22 13:30:00,29.49,29.59,29.46,29.46,110400.0,24.4808,24.5638,24.4559,24.4559,110400.0
2010-06-22 14:00:00,29.45,29.45,29.31,29.32,161000.0,24.4476,24.4476,24.3313,24.3396,161000.0
2010-06-22 14:30:00,29.32,29.37,29.0,29.03,385200.0,24.3396,24.3812,24.074,24.0989,385200.0
2010-06-22 15:00:00,29.03,29.11,28.95,28.98,227600.0,24.0989,24.1653,24.0325,24.0574,227600.0
2010-06-22 15:30:00,28.97,28.97,28.81,28.88,463600.0,24.0491,24.0491,23.9163,23.9744,463600.0
2010-06-23 09:30:00,28.85,28.85,28.57,28.59,229000.0,23.9495,23.9495,23.717,23.7336,229000.0
2010-06-23 10:00:00,28.57,28.58,28.35,28.35,224000.0,23.717,23.7253,23.5344,23.5344,224000.0
2010-06-23 10:30:00,28.34,28.49,28.33,28.39,160400.0,23.5261,23.6506,23.5178,23.5676,160400.0
2010-06-23 11:00:00,28.4,28.4,28.24,28.27,214200.0,23.5759,23.5759,23.4431,23.468,214200.0
2010-06-23 11:30:00,28.27,28.38,28.2,28.35,192000.0,23.468,23.5593,23.4099,23.5344,192000.0
2010-06-23 12:00:00,28.35,28.41,28.33,28.35,119600.0,23.5344,23.5842,23.5178,23.5344,119600.0
2010-06-23 12:30:00,28.35,28.47,28.3,28.46,76200.0,23.5344,23.634,23.4929,23.6257,76200.0
2010-06-23 13:00:00,28.46,28.51,28.42,28.51,118800.0,23.6257,23.6672,23.5925,23.6672,118800.0
2010-06-23 13:30:00,28.5,28.55,28.46,28.48,154000.0,23.6589,23.7004,23.6257,23.6423,154000.0
2010-06-23 14:00:00,28.49,28.5,28.36,28.5,165600.0,23.6506,23.6589,23.5427,23.6589,165600.0
2010-06-23 14:30:00,28.5,28.66,28.48,28.52,200000.0,23.6589,23.7918,23.6423,23.6755,200000.0
2010-06-23 15:00:00,28.52,28.67,28.46,28.65,240400.0,23.6755,23.8001,23.6257,23.7835,240400.0
2010-06-23 15:30:00,28.65,28.75,28.57,28.67,585200.0,23.7835,23.8665,23.717,23.8001,585200.0
2010-06-24 09:30:00,28.52,28.6,28.38,28.4,88600.0,23.6755,23.7419,23.5593,23.5759,88600.0
2010-06-24 10:00:00,28.4,28.5,28.4,28.43,168600.0,23.5759,23.6589,23.5759,23.6008,168600.0
2010-06-24 10:30:00,28.43,28.48,28.23,28.3,121800.0,23.6008,23.6423,23.4348,23.4929,121800.0
2010-06-24 11:00:00,28.29,28.38,28.2,28.33,139800.0,23.4846,23.5593,23.4099,23.5178,139800.0
2010-06-24 11:30:00,28.33,28.45,28.32,28.42,132800.0,23.5178,23.6174,23.5095,23.5925,132800.0
2010-06-24 12:00:00,28.42,28.57,28.41,28.43,125000.0,23.5925,23.717,23.5842,23.6008,125000.0
2010-06-24 12:30:00,28.42,28.44,28.33,28.42,72400.0,23.5925,23.6091,23.5178,23.5925,72400.0
2010-06-24 13:00:00,28.42,28.52,28.38,28.42,80800.0,23.5925,23.6755,23.5593,23.5925,80800.0
2010-06-24 13:30:00,28.42,28.58,28.42,28.56,115000.0,23.5925,23.7253,23.5925,23.7087,115000.0
2010-06-24 14:00:00,28.55,28.61,28.54,28.6,102800.0,23.7004,23.7502,23.6921,23.7419,102800.0
2010-06-24 14:30:00,28.58,28.59,28.39,28.42,156400.0,23.7253,23.7336,23.5676,23.5925,156400.0
2010-06-24 15:00:00,28.43,28.48,28.24,28.36,319000.0,23.6008,23.6423,23.4431,23.5427,319000.0
2010-06-24 15:30:00,28.36,28.38,28.18,28.25,627600.0,23.5427,23.5593,23.3933,23.4514,627600.0
2010-06-25 09:30:00,28.36,28.36,28.08,28.3,181400.0,23.5427,23.5427,23.3103,23.4929,181400.0
2010-06-25 10:00:00,28.29,28.38,28.18,28.19,85000.0,23.4846,23.5593,23.3933,23.4016,85000.0
2010-06-25 10:30:00,28.2,28.2,28.0,28.05,108600.0,23.4099,23.4099,23.2439,23.2854,108600.0
2010-06-25 11:00:00,28.05,28.15,27.97,28.15,101200.0,23.2854,23.3684,23.219,23.3684,101200.0
2010-06-25 11:30:00,28.16,28.17,28.0,28.1,75200.0,23.3767,23.385,23.2439,23.3269,75200.0
2010-06-25 12:00:00,28.1,28.23,28.1,28.18,56400.0,23.3269,23.4348,23.3269,23.3933,56400.0
2010-06-25 12:30:00,28.18,28.25,28.13,28.19,47200.0,23.3933,23.4514,23.3518,23.4016,47200.0
2010-06-25 13:00:00,28.18,28.39,28.18,28.39,81000.0,23.3933,23.5676,23.3933,23.5676,81000.0
2010-06-25 13:30:00,28.42,28.53,28.36,28.38,86400.0,23.5925,23.6838,23.5427,23.5593,86400.0
2010-06-25 14:00:00,28.39,28.42,28.33,28.39,81400.0,23.5676,23.5925,23.5178,23.5676,81400.0
2010-06-25 14:30:00,28.38,28.41,28.3,28.35,142200.0,23.5593,23.5842,23.4929,23.5344,142200.0
2010-06-25 15:00:00,28.34,28.36,28.18,28.23,148400.0,23.5261,23.5427,23.3933,23.4348,148400.0
2010-06-25 15:30:00,28.22,28.36,28.02,28.13,641400.0,23.4265,23.5427,23.2605,23.3518,641400.0
2010-06-28 09:30:00,28.23,28.23,27.95,28.03,87800.0,23.4348,23.4348,23.2024,23.2688,87800.0
2010-06-28 10:00:00,28.03,28.08,28.0,28.03,64400.0,23.2688,23.3103,23.2439,23.2688,64400.0
2010-06-28 10:30:00,28.03,28.14,28.0,28.14,102200.0,23.2688,23.3601,23.2439,23.3601,102200.0
2010-06-28 11:00:00,28.14,28.29,28.11,28.28,40400.0,23.3601,23.4846,23.3352,23.4763,40400.0
2010-06-28 11:30:00,28.29,28.35,28.24,28.25,41600.0,23.4846,23.5344,23.4431,23.4514,41600.0
2010-06-28 12:00:00,28.25,28.25,28.1,28.15,56800.0,23.4514,23.4514,23.3269,23.3684,56800.0
2010-06-28 12:30:00,28.15,28.17,28.08,28.16,42000.0,23.3684,23.385,23.3103,23.3767,42000.0
2010-06-28 13:00:00,28.16,28.16,28.05,28.11,49000.0,23.3767,23.3767,23.2854,23.3352,49000.0
2010-06-28 13:30:00,28.1,28.17,28.05,28.16,67800.0,23.3269,23.385,23.2854,23.3767,67800.0
2010-06-28 14:00:00,28.15,28.15,28.09,28.1,80000.0,23.3684,23.3684,23.3186,23.3269,80000.0
2010-06-28 14:30:00,28.08,28.18,28.07,28.18,73600.0,23.3103,23.3933,23.302,23.3933,73600.0
2010-06-28 15:00:00,28.19,28.23,28.09,28.11,111600.0,23.4016,23.4348,23.3186,23.3352,111600.0
2010-06-28 15:30:00,28.1,28.21,28.07,28.08,288000.0,23.3269,23.4182,23.302,23.3103,288000.0
2010-06-29 09:30:00,27.91,27.91,27.61,27.76,320000.0,23.1692,23.1692,22.9201,23.0446,320000.0
2010-06-29 10:00:00,27.74,27.75,27.4,27.41,236000.0,23.028,23.0363,22.7458,22.7541,236000.0
2010-06-29 10:30:00,27.4,27.72,27.4,27.71,217400.0,22.7458,23.0114,22.7458,23.0031,217400.0
2010-06-29 11:00:00,27.72,27.78,27.65,27.68,201000.0,23.0114,23.0612,22.9533,22.9782,201000.0
2010-06-29 11:30:00,27.68,27.73,27.65,27.66,189600.0,22.9782,23.0197,22.9533,22.9616,189600.0
2010-06-29 12:00:00,27.67,27.81,27.63,27.75,147400.0,22.9699,23.0861,22.9367,23.0363,147400.0
2010-06-29 12:30:00,27.75,27.77,27.69,27.71,74800.0,23.0363,23.0529,22.9865,23.0031,74800.0
2010-06-29 13:00:00,27.71,27.72,27.6,27.63,105000.0,23.0031,23.0114,22.9118,22.9367,105000.0
2010-06-29 13:30:00,27.64,27.66,27.51,27.65,111800.0,22.945,22.9616,22.8371,22.9533,111800.0
2010-06-29 14:00:00,27.65,27.79,27.64,27.75,134600.0,22.9533,23.0695,22.945,23.0363,134600.0
2010-06-29 14:30:00,27.75,27.77,27.63,27.64,274200.0,23.0363,23.0529,22.9367,22.945,274200.0
2010-06-29 15:00:00,27.65,27.72,27.47,27.55,265800.0,22.9533,23.0114,22.8039,22.8703,265800.0
2010-06-29 15:30:00,27.54,27.8,27.48,27.73,1088000.0,22.862,23.0778,22.8122,23.0197,1088000.0
2010-06-30 09:30:00,27.71,28.05,27.67,28.04,161200.0,23.0031,23.2854,22.9699,23.2771,161200.0
2010-06-30 10:00:00,28.05,28.11,27.9,28.05,206000.0,23.2854,23.3352,23.1608,23.2854,206000.0
2010-06-30 10:30:00,28.03,28.13,28.0,28.03,129200.0,23.2688,23.3518,23.2439,23.2688,129200.0
2010-06-30 11:00:00,28.0,28.22,28.0,28.19,199200.0,23.2439,23.4265,23.2439,23.4016,199200.0
2010-06-30 11:30:00,28.18,28.31,28.15,28.27,153200.0,23.3933,23.5012,23.3684,23.468,153200.0
2010-06-30 12:00:00,28.27,28.28,28.18,28.18,119600.0,23.468,23.4763,23.3933,23.3933,119600.0
2010-06-30 12:30:00,28.18,28.25,28.17,28.22,118400.0,23.3933,23.4514,23.385,23.4265,118400.0
2010-06-30 13:00:00,28.22,28.27,28.18,28.2,146200.0,23.4265,23.468,23.3933,23.4099,146200.0
2010-06-30 13:30:00,28.2,28.31,28.16,28.27,264600.0,23.4099,23.5012,23.3767,23.468,264600.0
2010-06-30 14:00:00,28.26,28.3,28.05,28.08,320400.0,23.4597,23.4929,23.2854,23.3103,320400.0
2010-06-30 14:30:00,28.08,28.14,28.01,28.08,210000.0,23.3103,23.3601,23.2522,23.3103,210000.0
2010-06-30 15:00:00,28.08,28.14,28.0,28.0,319400.0,23.3103,23.3601,23.2439,23.2439,319400.0
2010-06-30 15:30:00,28.0,28.01,27.73,27.85,1070800.0,23.2439,23.2522,23.0197,23.1193,1070800.0
2010-07-01 09:30:00,27.89,28.19,27.81,28.0,316200.0,23.1525,23.4016,23.0861,23.2439,316200.0
2010-07-01 10:00:00,27.99,28.0,27.87,27.97,479600.0,23.2356,23.2439,23.1359,23.219,479600.0
2010-07-01 10:30:00,27.96,28.02,27.78,27.84,357000.0,23.2107,23.2605,23.0612,23.111,357000.0
2010-07-01 11:00:00,27.83,27.9,27.7,27.9,462400.0,23.1027,23.1608,22.9948,23.1608,462400.0
2010-07-01 11:30:00,27.9,28.04,27.88,28.03,212200.0,23.1608,23.2771,23.1442,23.2688,212200.0
2010-07-01 12:00:00,28.02,28.04,27.98,28.02,197800.0,23.2605,23.2771,23.2273,23.2605,197800.0
2010-07-01 12:30:00,28.02,28.34,28.0,28.28,316400.0,23.2605,23.5261,23.2439,23.4763,316400.0
2010-07-01 13:00:00,28.28,28.39,28.24,28.25,270600.0,23.4763,23.5676,23.4431,23.4514,270600.0
2010-07-01 13:30:00,28.25,28.41,28.25,28.41,273400.0,23.4514,23.5842,23.4514,23.5842,273400.0
2010-07-01 14:00:00,28.4,28.45,28.31,28.39,233000.0,23.5759,23.6174,23.5012,23.5676,233000.0
2010-07-01 14:30:00,28.39,28.39,28.18,28.28,216600.0,23.5676,23.5676,23.3933,23.4763,216600.0
2010-07-01 15:00:00,28.29,28.46,28.29,28.46,443000.0,23.4846,23.6257,23.4846,23.6257,443000.0
2010-07-01 15:30:00,28.45,28.53,28.34,28.48,754000.0,23.6174,23.6838,23.5261,23.6423,754000.0
2010-07-02 09:30:00,28.1,28.95,28.05,28.77,287600.0,23.3269,24.0325,23.2854,23.8831,287600.0
2010-07-02 10:00:00,28.77,28.85,28.64,28.82,179400.0,23.8831,23.9495,23.7752,23.9246,179400.0
2010-07-02 10:30:00,28.82,28.84,28.76,28.78,203800.0,23.9246,23.9412,23.8748,23.8914,203800.0
2010-07-02 11:00:00,28.77,28.78,28.5,28.51,292600.0,23.8831,23.8914,23.6589,23.6672,292600.0
2010-07-02 11:30:00,28.52,28.6,28.43,28.59,173800.0,23.6755,23.7419,23.6008,23.7336,173800.0
2010-07-02 12:00:00,28.59,28.78,28.58,28.77,301000.0,23.7336,23.8914,23.7253,23.8831,301000.0
2010-07-02 12:30:00,28.77,28.77,28.63,28.65,153400.0,23.8831,23.8831,23.7668,23.7835,153400.0
2010-07-02 13:00:00,28.64,28.68,28.58,28.63,278400.0,23.7752,23.8084,23.7253,23.7668,278400.0
2010-07-02 13:30:00,28.63,28.86,28.61,28.84,304200.0,23.7668,23.9578,23.7502,23.9412,304200.0
2010-07-02 14:00:00,28.84,28.84,28.74,28.75,166600.0,23.9412,23.9412,23.8582,23.8665,166600.0
2010-07-02 14:30:00,28.76,28.76,28.64,28.72,246000.0,23.8748,23.8748,23.7752,23.8416,246000.0
2010-07-02 15:00:00,28.73,28.9,28.7,28.85,298600.0,23.8499,23.991,23.825,23.9495,298600.0
2010-07-02 15:30:00,28.84,29.0,28.7,28.7,684200.0,23.9412,24.074,23.825,23.825,684200.0
2010-07-06 09:30:00,29.08,29.55,28.99,29.49,303600.0,24.1404,24.5306,24.0657,24.4808,303600.0
2010-07-06 10:00:00,29.49,29.7,29.43,29.6,533000.0,24.4808,24.6551,24.431,24.5721,533000.0
2010-07-06 10:30:00,29.6,29.85,29.59,29.81,485400.0,24.5721,24.7796,24.5638,24.7464,485400.0
2010-07-06 11:00:00,29.82,29.95,29.56,29.56,671800.0,24.7547,24.8626,24.5389,24.5389,671800.0
2010-07-06 11:30:00,29.56,29.68,29.53,29.65,253400.0,24.5389,24.6385,24.514,24.6136,253400.0
2010-07-06 12:00:00,29.66,29.69,29.5,29.53,175200.0,24.6219,24.6468,24.4891,24.514,175200.0
2010-07-06 12:30:00,29.53,29.53,29.29,29.3,238000.0,24.514,24.514,24.3147,24.323,238000.0
2010-07-06 13:00:00,29.31,29.41,29.25,29.32,185000.0,24.3313,24.4144,24.2815,24.3396,185000.0
2010-07-06 13:30:00,29.31,29.34,29.12,29.14,237000.0,24.3313,24.3562,24.1736,24.1902,237000.0
2010-07-06 14:00:00,29.14,29.28,29.13,29.25,344600.0,24.1902,24.3064,24.1819,24.2815,344600.0
2010-07-06 14:30:00,29.26,29.32,29.16,29.18,217000.0,24.2898,24.3396,24.2068,24.2234,217000.0
2010-07-06 15:00:00,29.18,29.26,29.08,29.19,598200.0,24.2234,24.2898,24.1404,24.2317,598200.0
2010-07-06 15:30:00,29.2,29.32,29.14,29.32,727000.0,24.24,24.3396,24.1902,24.3396,727000.0
2010-07-07 09:30:00,29.44,29.9,29.44,29.59,482400.0,24.4393,24.8211,24.4393,24.5638,482400.0
2010-07-07 10:00:00,29.6,29.7,29.5,29.52,235800.0,24.5721,24.6551,24.4891,24.5057,235800.0
2010-07-07 10:30:00,29.52,29.91,29.51,29.86,275200.0,24.5057,24.8294,24.4974,24.7879,275200.0
2010-07-07 11:00:00,29.86,29.88,29.68,29.77,288200.0,24.7879,24.8045,24.6385,24.7132,288200.0
2010-07-07 11:30:00,29.77,29.79,29.62,29.66,234600.0,24.7132,24.7298,24.5887,24.6219,234600.0
2010-07-07 12:00:00,29.66,29.68,29.6,29.68,232200.0,24.6219,24.6385,24.5721,24.6385,232200.0
2010-07-07 12:30:00,29.68,29.78,29.63,29.76,153000.0,24.6385,24.7215,24.597,24.7049,153000.0
2010-07-07 13:00:00,29.75,29.82,29.72,29.81,216000.0,24.6966,24.7547,24.6717,24.7464,216000.0
2010-07-07 13:30:00,29.81,29.85,29.77,29.84,256800.0,24.7464,24.7796,24.7132,24.7713,256800.0
2010-07-07 14:00:00,29.85,29.98,29.85,29.96,141200.0,24.7796,24.8875,24.7796,24.8709,141200.0
2010-07-07 14:30:00,29.96,30.07,29.89,30.06,244400.0,24.8709,24.9622,24.8128,24.9539,244400.0
2010-07-07 15:00:00,30.05,30.12,29.93,30.09,410200.0,24.9456,25.0038,24.846,24.9789,410200.0
2010-07-07 15:30:00,30.1,30.21,30.09,30.18,790400.0,24.9872,25.0785,24.9789,25.0536,790400.0
2010-07-08 09:30:00,30.44,30.63,30.23,30.41,220000.0,25.2694,25.4271,25.0951,25.2445,220000.0
2010-07-08 10:00:00,30.41,30.45,30.3,30.37,110600.0,25.2445,25.2777,25.1532,25.2113,110600.0
2010-07-08 10:30:00,30.36,30.42,30.22,30.23,312600.0,25.203,25.2528,25.0868,25.0951,312600.0
2010-07-08 11:00:00,30.24,30.36,30.22,30.25,196400.0,25.1034,25.203,25.0868,25.1117,196400.0
2010-07-08 11:30:00,30.25,30.34,30.16,30.18,150600.0,25.1117,25.1864,25.037,25.0536,150600.0
2010-07-08 12:00:00,30.18,30.33,30.14,30.29,142200.0,25.0536,25.1781,25.0204,25.1449,142200.0
2010-07-08 12:30:00,30.28,30.39,30.23,30.37,111000.0,25.1366,25.2279,25.0951,25.2113,111000.0
2010-07-08 13:00:00,30.37,30.5,30.35,30.46,104600.0,25.2113,25.3192,25.1947,25.286,104600.0
2010-07-08 13:30:00,30.46,30.5,30.4,30.42,101600.0,25.286,25.3192,25.2362,25.2528,101600.0
2010-07-08 14:00:00,30.43,30.47,30.36,30.43,136200.0,25.2611,25.2943,25.203,25.2611,136200.0
2010-07-08 14:30:00,30.44,30.57,30.43,30.54,147800.0,25.2694,25.3773,25.2611,25.3524,147800.0
2010-07-08 15:00:00,30.54,30.63,30.45,30.62,253000.0,25.3524,25.4271,25.2777,25.4188,253000.0
2010-07-08 15:30:00,30.62,30.8,30.61,30.76,583600.0,25.4188,25.5682,25.4105,25.535,583600.0
2010-07-09 09:30:00,30.68,30.85,30.6,30.85,152000.0,25.4686,25.6098,25.4022,25.6098,152000.0
2010-07-09 10:00:00,30.86,30.89,30.84,30.86,241000.0,25.6181,25.643,25.6015,25.6181,241000.0
2010-07-09 10:30:00,30.86,31.18,30.86,31.14,492600.0,25.6181,25.8837,25.6181,25.8505,492600.0
2010-07-09 11:00:00,31.14,31.22,30.93,30.97,316200.0,25.8505,25.9169,25.6762,25.7094,316200.0
2010-07-09 11:30:00,30.98,31.19,30.98,31.15,139800.0,25.7177,25.892,25.7177,25.8588,139800.0
2010-07-09 12:00:00,31.14,31.25,31.13,31.24,139600.0,25.8505,25.9418,25.8422,25.9335,139600.0
2010-07-09 12:30:00,31.23,31.36,31.18,31.32,153600.0,25.9252,26.0331,25.8837,25.9999,153600.0
2010-07-09 13:00:00,31.32,31.32,31.21,31.24,249200.0,25.9999,25.9999,25.9086,25.9335,249200.0
2010-07-09 13:30:00,31.23,31.25,31.16,31.18,331000.0,25.9252,25.9418,25.8671,25.8837,331000.0
2010-07-09 14:00:00,31.17,31.18,31.08,31.11,236000.0,25.8754,25.8837,25.8007,25.8256,236000.0
2010-07-09 14:30:00,31.11,31.18,31.09,31.16,319400.0,25.8256,25.8837,25.809,25.8671,319400.0
2010-07-09 15:00:00,31.17,31.24,31.12,31.14,326600.0,25.8754,25.9335,25.8339,25.8505,326600.0
2010-07-09 15:30:00,31.14,31.18,31.09,31.11,630000.0,25.8505,25.8837,25.809,25.8256,630000.0
2010-07-12 09:30:00,30.95,31.2,30.8,31.2,225000.0,25.6928,25.9003,25.5682,25.9003,225000.0
2010-07-12 10:00:00,31.22,31.22,31.01,31.01,210600.0,25.9169,25.9169,25.7426,25.7426,210600.0
2010-07-12 10:30:00,31.01,31.07,30.88,30.92,184200.0,25.7426,25.7924,25.6347,25.6679,184200.0
2010-07-12 11:00:00,30.93,30.93,30.75,30.86,142600.0,25.6762,25.6762,25.5267,25.6181,142600.0
2010-07-12 11:30:00,30.85,30.92,30.84,30.89,100200.0,25.6098,25.6679,25.6015,25.643,100200.0
2010-07-12 12:00:00,30.89,31.06,30.89,30.97,182600.0,25.643,25.7841,25.643,25.7094,182600.0
2010-07-12 12:30:00,30.97,31.0,30.95,30.96,136400.0,25.7094,25.7343,25.6928,25.7011,136400.0
2010-07-12 13:00:00,30.96,31.04,30.95,30.98,165400.0,25.7011,25.7675,25.6928,25.7177,165400.0
2010-07-12 13:30:00,30.98,31.0,30.93,31.0,120800.0,25.7177,25.7343,25.6762,25.7343,120800.0
2010-07-12 14:00:00,31.0,31.0,30.93,31.0,154400.0,25.7343,25.7343,25.6762,25.7343,154400.0
2010-07-12 14:30:00,30.99,31.02,30.93,30.99,283000.0,25.726,25.7509,25.6762,25.726,283000.0
2010-07-12 15:00:00,30.99,31.03,30.93,31.03,176400.0,25.726,25.7592,25.6762,25.7592,176400.0
2010-07-12 15:30:00,31.02,31.1,30.99,31.08,387400.0,25.7509,25.8173,25.726,25.8007,387400.0
2010-07-13 09:30:00,31.36,31.78,31.24,31.68,319800.0,26.0331,26.3818,25.9335,26.2988,319800.0
2010-07-13 10:00:00,31.69,31.88,31.69,31.8,408200.0,26.3071,26.4648,26.3071,26.3984,408200.0
2010-07-13 10:30:00,31.8,31.88,31.77,31.78,339800.0,26.3984,26.4648,26.3735,26.3818,339800.0
2010-07-13 11:00:00,31.78,31.91,31.77,31.85,200800.0,26.3818,26.4897,26.3735,26.4399,200800.0
2010-07-13 11:30:00,31.84,31.98,31.84,31.92,197400.0,26.4316,26.5478,26.4316,26.498,197400.0
2010-07-13 12:00:00,31.92,32.01,31.89,32.01,163000.0,26.498,26.5727,26.4731,26.5727,163000.0
2010-07-13 12:30:00,32.01,32.02,31.89,31.93,203600.0,26.5727,26.581,26.4731,26.5063,203600.0
2010-07-13 13:00:00,31.93,31.95,31.86,31.9,238600.0,26.5063,26.5229,26.4482,26.4814,238600.0
2010-07-13 13:30:00,31.9,31.93,31.81,31.82,111200.0,26.4814,26.5063,26.4067,26.415,111200.0
2010-07-13 14:00:00,31.83,31.99,31.83,31.9,161200.0,26.4233,26.5561,26.4233,26.4814,161200.0
2010-07-13 14:30:00,31.9,32.02,31.9,32.0,235400.0,26.4814,26.581,26.4814,26.5644,235400.0
2010-07-13 15:00:00,32.0,32.01,31.97,32.0,270800.0,26.5644,26.5727,26.5395,26.5644,270800.0
2010-07-13 15:30:00,32.0,32.0,31.84,31.86,569400.0,26.5644,26.5644,26.4316,26.4482,569400.0
2010-07-14 09:30:00,31.71,31.93,31.52,31.92,247600.0,26.3237,26.5063,26.1659,26.498,247600.0
2010-07-14 10:00:00,31.91,31.93,31.81,31.9,240800.0,26.4897,26.5063,26.4067,26.4814,240800.0
2010-07-14 10:30:00,31.91,32.12,31.9,32.11,302000.0,26.4897,26.664,26.4814,26.6557,302000.0
2010-07-14 11:00:00,32.11,32.3,32.11,32.29,243200.0,26.6557,26.8135,26.6557,26.8052,243200.0
2010-07-14 11:30:00,32.27,32.3,32.18,32.27,165600.0,26.7886,26.8135,26.7138,26.7886,165600.0
2010-07-14 12:00:00,32.27,32.34,32.23,32.32,434400.0,26.7886,26.8467,26.7553,26.8301,434400.0
2010-07-14 12:30:00,32.32,32.37,32.27,32.34,111400.0,26.8301,26.8716,26.7886,26.8467,111400.0
2010-07-14 13:00:00,32.35,32.4,32.29,32.38,247000.0,26.855,26.8965,26.8052,26.8799,247000.0
2010-07-14 13:30:00,32.39,32.42,32.34,32.37,360200.0,26.8882,26.9131,26.8467,26.8716,360200.0
2010-07-14 14:00:00,32.36,32.39,32.09,32.17,493400.0,26.8633,26.8882,26.6391,26.7055,493400.0
2010-07-14 14:30:00,32.17,32.25,32.07,32.24,322800.0,26.7055,26.7719,26.6225,26.7636,322800.0
2010-07-14 15:00:00,32.25,32.45,32.24,32.42,328600.0,26.7719,26.938,26.7636,26.9131,328600.0
2010-07-14 15:30:00,32.42,32.57,32.37,32.56,857800.0,26.9131,27.0376,26.8716,27.0293,857800.0
2010-07-15 09:30:00,32.49,32.5,32.36,32.42,394200.0,26.9712,26.9795,26.8633,26.9131,394200.0
2010-07-15 10:00:00,32.4,32.42,32.06,32.15,651400.0,26.8965,26.9131,26.6142,26.6889,651400.0
2010-07-15 10:30:00,32.15,32.28,32.13,32.2,332200.0,26.6889,26.7969,26.6723,26.7304,332200.0
2010-07-15 11:00:00,32.19,32.27,32.15,32.27,333600.0,26.7221,26.7886,26.6889,26.7886,333600.0
2010-07-15 11:30:00,32.27,32.27,32.18,32.19,290000.0,26.7886,26.7886,26.7138,26.7221,290000.0
2010-07-15 12:00:00,32.2,32.33,32.19,32.3,625800.0,26.7304,26.8384,26.7221,26.8135,625800.0
2010-07-15 12:30:00,32.29,32.32,32.27,32.27,438400.0,26.8052,26.8301,26.7886,26.7886,438400.0
2010-07-15 13:00:00,32.28,32.4,32.26,32.39,381600.0,26.7969,26.8965,26.7803,26.8882,381600.0
2010-07-15 13:30:00,32.38,32.43,32.37,32.42,209800.0,26.8799,26.9214,26.8716,26.9131,209800.0
2010-07-15 14:00:00,32.42,32.46,32.35,32.38,482600.0,26.9131,26.9463,26.855,26.8799,482600.0
2010-07-15 14:30:00,32.38,32.42,32.31,32.33,499600.0,26.8799,26.9131,26.8218,26.8384,499600.0
2010-07-15 15:00:00,32.33,32.38,32.24,32.37,326200.0,26.8384,26.8799,26.7636,26.8716,326200.0
2010-07-15 15:30:00,32.38,32.5,32.33,32.44,1149200.0,26.8799,26.9795,26.8384,26.9297,1149200.0
2010-07-16 09:30:00,32.24,32.32,31.92,31.96,332800.0,26.7636,26.8301,26.498,26.5312,332800.0
2010-07-16 10:00:00,31.96,32.04,31.85,31.99,148000.0,26.5312,26.5976,26.4399,26.5561,148000.0
2010-07-16 10:30:00,31.98,32.1,31.88,32.08,223000.0,26.5478,26.6474,26.4648,26.6308,223000.0
2010-07-16 11:00:00,32.08,32.1,31.9,32.03,149400.0,26.6308,26.6474,26.4814,26.5893,149400.0
2010-07-16 11:30:00,32.02,32.04,31.95,31.97,209000.0,26.581,26.5976,26.5229,26.5395,209000.0
2010-07-16 12:00:00,31.97,32.01,31.77,31.82,220800.0,26.5395,26.5727,26.3735,26.415,220800.0
2010-07-16 12:30:00,31.82,31.87,31.73,31.76,136000.0,26.415,26.4565,26.3403,26.3652,136000.0
2010-07-16 13:00:00,31.75,31.9,31.75,31.86,125000.0,26.3569,26.4814,26.3569,26.4482,125000.0
2010-07-16 13:30:00,31.84,31.93,31.78,31.88,156000.0,26.4316,26.5063,26.3818,26.4648,156000.0
2010-07-16 14:00:00,31.87,31.94,31.81,31.86,152200.0,26.4565,26.5146,26.4067,26.4482,152200.0
2010-07-16 14:30:00,31.87,31.89,31.77,31.82,176400.0,26.4565,26.4731,26.3735,26.415,176400.0
2010-07-16 15:00:00,31.83,31.84,31.59,31.66,282400.0,26.4233,26.4316,26.2241,26.2822,282400.0
2010-07-16 15:30:00,31.66,31.83,31.65,31.74,826400.0,26.2822,26.4233,26.2739,26.3486,826400.0
2010-07-19 09:30:00,31.95,32.05,31.79,31.79,163600.0,26.5229,26.6059,26.3901,26.3901,163600.0
2010-07-19 10:00:00,31.78,31.84,31.58,31.59,132800.0,26.3818,26.4316,26.2158,26.2241,132800.0
2010-07-19 10:30:00,31.58,31.63,31.46,31.54,115800.0,26.2158,26.2573,26.1161,26.1826,115800.0
2010-07-19 11:00:00,31.54,31.59,31.48,31.53,90800.0,26.1826,26.2241,26.1327,26.1742,90800.0
2010-07-19 11:30:00,31.52,31.64,31.48,31.63,54800.0,26.1659,26.2656,26.1327,26.2573,54800.0
2010-07-19 12:00:00,31.63,31.69,31.54,31.67,62800.0,26.2573,26.3071,26.1826,26.2905,62800.0
2010-07-19 12:30:00,31.67,31.67,31.57,31.58,57200.0,26.2905,26.2905,26.2075,26.2158,57200.0
2010-07-19 13:00:00,31.58,31.6,31.45,31.45,79800.0,26.2158,26.2324,26.1078,26.1078,79800.0
2010-07-19 13:30:00,31.46,31.51,31.45,31.49,74200.0,26.1161,26.1576,26.1078,26.141,74200.0
2010-07-19 14:00:00,31.49,31.49,31.36,31.38,298400.0,26.141,26.141,26.0331,26.0497,298400.0
2010-07-19 14:30:00,31.39,31.44,31.38,31.39,347600.0,26.058,26.0995,26.0497,26.058,347600.0
2010-07-19 15:00:00,31.41,31.46,31.24,31.31,521400.0,26.0746,26.1161,25.9335,25.9916,521400.0
2010-07-19 15:30:00,31.31,31.4,31.28,31.39,731400.0,25.9916,26.0663,25.9667,26.058,731400.0
2010-07-20 09:30:00,31.13,31.22,30.89,30.91,387000.0,25.8422,25.9169,25.643,25.6596,387000.0
2010-07-20 10:00:00,30.91,30.91,30.69,30.82,260400.0,25.6596,25.6596,25.4769,25.5849,260400.0
2010-07-20 10:30:00,30.83,30.85,30.68,30.72,245000.0,25.5932,25.6098,25.4686,25.5018,245000.0
2010-07-20 11:00:00,30.72,30.82,30.69,30.75,237200.0,25.5018,25.5849,25.4769,25.5267,237200.0
2010-07-20 11:30:00,30.75,30.76,30.59,30.64,320600.0,25.5267,25.535,25.3939,25.4354,320600.0
2010-07-20 12:00:00,30.64,30.68,30.49,30.52,259400.0,25.4354,25.4686,25.3109,25.3358,259400.0
2010-07-20 12:30:00,30.52,30.62,30.5,30.57,315200.0,25.3358,25.4188,25.3192,25.3773,315200.0
2010-07-20 13:00:00,30.57,30.63,30.49,30.58,315600.0,25.3773,25.4271,25.3109,25.3856,315600.0
2010-07-20 13:30:00,30.59,30.85,30.56,30.82,431200.0,25.3939,25.6098,25.369,25.5849,431200.0
2010-07-20 14:00:00,30.82,30.83,30.74,30.75,396000.0,25.5849,25.5932,25.5184,25.5267,396000.0
2010-07-20 14:30:00,30.76,30.91,30.75,30.9,339600.0,25.535,25.6596,25.5267,25.6513,339600.0
2010-07-20 15:00:00,30.9,31.04,30.85,31.03,436800.0,25.6513,25.7675,25.6098,25.7592,436800.0
2010-07-20 15:30:00,31.04,31.21,31.03,31.21,531000.0,25.7675,25.9086,25.7592,25.9086,531000.0
2010-07-21 09:30:00,31.34,31.53,30.75,30.85,382600.0,26.0165,26.1742,25.5267,25.6098,382600.0
2010-07-21 10:00:00,30.85,31.03,30.82,30.96,226000.0,25.6098,25.7592,25.5849,25.7011,226000.0
2010-07-21 10:30:00,30.95,31.0,30.91,30.92,356800.0,25.6928,25.7343,25.6596,25.6679,356800.0
2010-07-21 11:00:00,30.91,30.99,30.88,30.92,107600.0,25.6596,25.726,25.6347,25.6679,107600.0
2010-07-21 11:30:00,30.91,30.92,30.84,30.87,103200.0,25.6596,25.6679,25.6015,25.6264,103200.0
2010-07-21 12:00:00,30.86,30.89,30.82,30.88,187400.0,25.6181,25.643,25.5849,25.6347,187400.0
2010-07-21 12:30:00,30.88,30.89,30.82,30.83,266400.0,25.6347,25.643,25.5849,25.5932,266400.0
2010-07-21 13:00:00,30.84,30.93,30.82,30.9,195600.0,25.6015,25.6762,25.5849,25.6513,195600.0
2010-07-21 13:30:00,30.89,30.93,30.81,30.82,143800.0,25.643,25.6762,25.5766,25.5849,143800.0
2010-07-21 14:00:00,30.83,30.84,30.49,30.56,246200.0,25.5932,25.6015,25.3109,25.369,246200.0
2010-07-21 14:30:00,30.54,30.58,30.36,30.4,195800.0,25.3524,25.3856,25.203,25.2362,195800.0
2010-07-21 15:00:00,30.4,30.58,30.37,30.5,302800.0,25.2362,25.3856,25.2113,25.3192,302800.0
2010-07-21 15:30:00,30.5,30.59,30.46,30.56,467600.0,25.3192,25.3939,25.286,25.369,467600.0
2010-07-22 09:30:00,30.88,31.09,30.88,30.97,229000.0,25.6347,25.809,25.6347,25.7094,229000.0
2010-07-22 10:00:00,30.99,31.06,30.86,30.87,350400.0,25.726,25.7841,25.6181,25.6264,350400.0
2010-07-22 10:30:00,30.87,30.97,30.73,30.88,277400.0,25.6264,25.7094,25.5101,25.6347,277400.0
2010-07-22 11:00:00,30.88,31.17,30.86,31.15,512800.0,25.6347,25.8754,25.6181,25.8588,512800.0
2010-07-22 11:30:00,31.14,31.27,31.14,31.2,333600.0,25.8505,25.9584,25.8505,25.9003,333600.0
2010-07-22 12:00:00,31.2,31.24,31.16,31.2,113400.0,25.9003,25.9335,25.8671,25.9003,113400.0
2010-07-22 12:30:00,31.2,31.24,31.15,31.19,74400.0,25.9003,25.9335,25.8588,25.892,74400.0
2010-07-22 13:00:00,31.2,31.22,31.16,31.18,193000.0,25.9003,25.9169,25.8671,25.8837,193000.0
2010-07-22 13:30:00,31.18,31.21,31.11,31.12,123800.0,25.8837,25.9086,25.8256,25.8339,123800.0
2010-07-22 14:00:00,31.13,31.18,31.1,31.17,82200.0,25.8422,25.8837,25.8173,25.8754,82200.0
2010-07-22 14:30:00,31.16,31.17,31.06,31.11,132200.0,25.8671,25.8754,25.7841,25.8256,132200.0
2010-07-22 15:00:00,31.1,31.21,31.08,31.15,273600.0,25.8173,25.9086,25.8007,25.8588,273600.0
2010-07-22 15:30:00,31.15,31.17,30.96,31.12,393000.0,25.8588,25.8754,25.7011,25.8339,393000.0
2010-07-23 09:30:00,30.47,30.86,30.25,30.56,400600.0,25.2943,25.6181,25.1117,25.369,400600.0
2010-07-23 10:00:00,30.55,30.7,30.51,30.57,393200.0,25.3607,25.4852,25.3275,25.3773,393200.0
2010-07-23 10:30:00,30.58,30.67,30.56,30.58,544200.0,25.3856,25.4603,25.369,25.3856,544200.0
2010-07-23 11:00:00,30.58,30.7,30.49,30.7,327800.0,25.3856,25.4852,25.3109,25.4852,327800.0
2010-07-23 11:30:00,30.69,30.83,30.57,30.6,307000.0,25.4769,25.5932,25.3773,25.4022,307000.0
2010-07-23 12:00:00,30.63,30.84,30.55,30.79,533200.0,25.4271,25.6015,25.3607,25.5599,533200.0
2010-07-23 12:30:00,30.8,30.87,30.69,30.85,196600.0,25.5682,25.6264,25.4769,25.6098,196600.0
2010-07-23 13:00:00,30.86,31.11,30.79,31.04,403600.0,25.6181,25.8256,25.5599,25.7675,403600.0
2010-07-23 13:30:00,31.06,31.11,31.0,31.05,169000.0,25.7841,25.8256,25.7343,25.7758,169000.0
2010-07-23 14:00:00,31.04,31.11,31.03,31.1,179000.0,25.7675,25.8256,25.7592,25.8173,179000.0
2010-07-23 14:30:00,31.11,31.26,31.09,31.2,230600.0,25.8256,25.9501,25.809,25.9003,230600.0
2010-07-23 15:00:00,31.2,31.24,31.11,31.22,331600.0,25.9003,25.9335,25.8256,25.9169,331600.0
2010-07-23 15:30:00,31.22,31.35,31.12,31.33,642400.0,25.9169,26.0248,25.8339,26.0082,642400.0
2010-07-26 09:30:00,30.78,31.18,30.7,30.93,708200.0,25.5516,25.8837,25.4852,25.6762,708200.0
2010-07-26 10:00:00,30.91,31.25,30.88,31.23,309600.0,25.6596,25.9418,25.6347,25.9252,309600.0
2010-07-26 10:30:00,31.23,31.32,31.11,31.32,260400.0,25.9252,25.9999,25.8256,25.9999,260400.0
2010-07-26 11:00:00,31.34,31.4,31.29,31.32,1199000.0,26.0165,26.0663,25.975,25.9999,1199000.0
2010-07-26 11:30:00,31.31,31.34,31.17,31.28,350400.0,25.9916,26.0165,25.8754,25.9667,350400.0
2010-07-26 12:00:00,31.28,31.32,31.24,31.32,131600.0,25.9667,25.9999,25.9335,25.9999,131600.0
2010-07-26 12:30:00,31.31,31.32,31.25,31.29,357800.0,25.9916,25.9999,25.9418,25.975,357800.0
2010-07-26 13:00:00,31.29,31.29,31.25,31.27,134800.0,25.975,25.975,25.9418,25.9584,134800.0
2010-07-26 13:30:00,31.28,31.39,31.27,31.37,148400.0,25.9667,26.058,25.9584,26.0414,148400.0
2010-07-26 14:00:00,31.37,31.38,31.25,31.27,140400.0,26.0414,26.0497,25.9418,25.9584,140400.0
2010-07-26 14:30:00,31.27,31.3,31.18,31.22,210600.0,25.9584,25.9833,25.8837,25.9169,210600.0
2010-07-26 15:00:00,31.23,31.4,31.22,31.35,153600.0,25.9252,26.0663,25.9169,26.0248,153600.0
2010-07-26 15:30:00,31.35,31.49,31.31,31.46,448000.0,26.0248,26.141,25.9916,26.1161,448000.0
2010-07-27 09:30:00,31.63,31.95,31.57,31.67,238800.0,26.2573,26.5229,26.2075,26.2905,238800.0
2010-07-27 10:00:00,31.66,31.8,31.62,31.72,294200.0,26.2822,26.3984,26.249,26.332,294200.0
2010-07-27 10:30:00,31.72,31.77,31.68,31.73,405000.0,26.332,26.3735,26.2988,26.3403,405000.0
2010-07-27 11:00:00,31.73,31.74,31.49,31.56,329200.0,26.3403,26.3486,26.141,26.1992,329200.0
2010-07-27 11:30:00,31.56,31.66,31.53,31.66,263800.0,26.1992,26.2822,26.1742,26.2822,263800.0
2010-07-27 12:00:00,31.66,31.74,31.65,31.72,280000.0,26.2822,26.3486,26.2739,26.332,280000.0
2010-07-27 12:30:00,31.72,31.76,31.71,31.73,298200.0,26.332,26.3652,26.3237,26.3403,298200.0
2010-07-27 13:00:00,31.72,31.76,31.72,31.74,278600.0,26.332,26.3652,26.332,26.3486,278600.0
2010-07-27 13:30:00,31.74,31.8,31.65,31.78,316800.0,26.3486,26.3984,26.2739,26.3818,316800.0
2010-07-27 14:00:00,31.77,31.9,31.75,31.9,489000.0,26.3735,26.4814,26.3569,26.4814,489000.0
2010-07-27 14:30:00,31.9,31.91,31.75,31.78,248200.0,26.4814,26.4897,26.3569,26.3818,248200.0
2010-07-27 15:00:00,31.77,31.85,31.75,31.83,293600.0,26.3735,26.4399,26.3569,26.4233,293600.0
2010-07-27 15:30:00,31.83,31.89,31.68,31.72,834600.0,26.4233,26.4731,26.2988,26.332,834600.0
2010-07-28 09:30:00,31.68,31.68,31.32,31.44,110200.0,26.2988,26.2988,25.9999,26.0995,110200.0
2010-07-28 10:00:00,31.46,31.51,31.34,31.41,105800.0,26.1161,26.1576,26.0165,26.0746,105800.0
2010-07-28 10:30:00,31.4,31.44,31.32,31.38,181200.0,26.0663,26.0995,25.9999,26.0497,181200.0
2010-07-28 11:00:00,31.38,31.47,31.34,31.38,202600.0,26.0497,26.1244,26.0165,26.0497,202600.0
2010-07-28 11:30:00,31.37,31.4,31.23,31.25,108400.0,26.0414,26.0663,25.9252,25.9418,108400.0
2010-07-28 12:00:00,31.25,31.33,31.23,31.29,91600.0,25.9418,26.0082,25.9252,25.975,91600.0
2010-07-28 12:30:00,31.28,31.29,31.17,31.24,123400.0,25.9667,25.975,25.8754,25.9335,123400.0
2010-07-28 13:00:00,31.24,31.34,31.22,31.27,148600.0,25.9335,26.0165,25.9169,25.9584,148600.0
2010-07-28 13:30:00,31.27,31.27,31.2,31.23,79400.0,25.9584,25.9584,25.9003,25.9252,79400.0
2010-07-28 14:00:00,31.23,31.25,31.05,31.11,159200.0,25.9252,25.9418,25.7758,25.8256,159200.0
2010-07-28 14:30:00,31.11,31.15,31.05,31.06,152400.0,25.8256,25.8588,25.7758,25.7841,152400.0
2010-07-28 15:00:00,31.06,31.08,30.95,31.0,166400.0,25.7841,25.8007,25.6928,25.7343,166400.0
2010-07-28 15:30:00,31.0,31.08,30.99,31.02,509800.0,25.7343,25.8007,25.726,25.7509,509800.0
2010-07-29 09:30:00,31.11,31.46,31.11,31.35,150200.0,25.8256,26.1161,25.8256,26.0248,150200.0
2010-07-29 10:00:00,31.34,31.36,31.24,31.32,201400.0,26.0165,26.0331,25.9335,25.9999,201400.0
2010-07-29 10:30:00,31.31,31.31,31.18,31.18,175800.0,25.9916,25.9916,25.8837,25.8837,175800.0
2010-07-29 11:00:00,31.2,31.22,31.07,31.07,319000.0,25.9003,25.9169,25.7924,25.7924,319000.0
2010-07-29 11:30:00,31.07,31.09,30.91,30.97,307400.0,25.7924,25.809,25.6596,25.7094,307400.0
2010-07-29 12:00:00,30.96,31.1,30.89,31.08,146200.0,25.7011,25.8173,25.643,25.8007,146200.0
2010-07-29 12:30:00,31.07,31.08,30.98,31.05,148000.0,25.7924,25.8007,25.7177,25.7758,148000.0
2010-07-29 13:00:00,31.05,31.16,31.04,31.15,123800.0,25.7758,25.8671,25.7675,25.8588,123800.0
2010-07-29 13:30:00,31.16,31.21,31.11,31.11,121000.0,25.8671,25.9086,25.8256,25.8256,121000.0
2010-07-29 14:00:00,31.11,31.15,31.07,31.14,212200.0,25.8256,25.8588,25.7924,25.8505,212200.0
2010-07-29 14:30:00,31.14,31.28,31.11,31.23,196800.0,25.8505,25.9667,25.8256,25.9252,196800.0
2010-07-29 15:00:00,31.22,31.31,31.14,31.3,257600.0,25.9169,25.9916,25.8505,25.9833,257600.0
2010-07-29 15:30:00,31.29,31.3,31.16,31.17,550600.0,25.975,25.9833,25.8671,25.8754,550600.0
2010-07-30 09:30:00,30.93,31.15,30.83,31.11,175600.0,25.6762,25.8588,25.5932,25.8256,175600.0
2010-07-30 10:00:00,31.11,31.11,30.9,30.99,201600.0,25.8256,25.8256,25.6513,25.726,201600.0
2010-07-30 10:30:00,30.99,31.16,30.97,31.03,297400.0,25.726,25.8671,25.7094,25.7592,297400.0
2010-07-30 11:00:00,31.03,31.13,31.01,31.01,155200.0,25.7592,25.8422,25.7426,25.7426,155200.0
2010-07-30 11:30:00,31.02,31.18,31.02,31.17,117000.0,25.7509,25.8837,25.7509,25.8754,117000.0
2010-07-30 12:00:00,31.17,31.18,31.11,31.12,142400.0,25.8754,25.8837,25.8256,25.8339,142400.0
2010-07-30 12:30:00,31.11,31.22,31.11,31.16,129200.0,25.8256,25.9169,25.8256,25.8671,129200.0
2010-07-30 13:00:00,31.16,31.18,31.06,31.09,119200.0,25.8671,25.8837,25.7841,25.809,119200.0
2010-07-30 13:30:00,31.09,31.11,31.0,31.0,191800.0,25.809,25.8256,25.7343,25.7343,191800.0
2010-07-30 14:00:00,31.0,31.16,31.0,31.12,171000.0,25.7343,25.8671,25.7343,25.8339,171000.0
2010-07-30 14:30:00,31.12,31.14,31.07,31.08,160400.0,25.8339,25.8505,25.7924,25.8007,160400.0
2010-07-30 15:00:00,31.09,31.26,31.06,31.22,350000.0,25.809,25.9501,25.7841,25.9169,350000.0
2010-07-30 15:30:00,31.22,31.28,31.11,31.13,638600.0,25.9169,25.9667,25.8256,25.8422,638600.0
2010-08-02 09:30:00,31.61,31.61,31.22,31.36,426400.0,26.2407,26.2407,25.9169,26.0331,426400.0
2010-08-02 10:00:00,31.36,31.68,31.35,31.68,226600.0,26.0331,26.2988,26.0248,26.2988,226600.0
2010-08-02 10:30:00,31.68,31.79,31.65,31.75,167200.0,26.2988,26.3901,26.2739,26.3569,167200.0
2010-08-02 11:00:00,31.74,31.79,31.66,31.68,447600.0,26.3486,26.3901,26.2822,26.2988,447600.0
2010-08-02 11:30:00,31.68,31.83,31.68,31.83,292400.0,26.2988,26.4233,26.2988,26.4233,292400.0
2010-08-02 12:00:00,31.83,31.84,31.76,31.79,123400.0,26.4233,26.4316,26.3652,26.3901,123400.0
2010-08-02 12:30:00,31.79,31.89,31.79,31.88,158600.0,26.3901,26.4731,26.3901,26.4648,158600.0
2010-08-02 13:00:00,31.88,31.96,31.86,31.86,188600.0,26.4648,26.5312,26.4482,26.4482,188600.0
2010-08-02 13:30:00,31.85,31.91,31.79,31.91,116800.0,26.4399,26.4897,26.3901,26.4897,116800.0
2010-08-02 14:00:00,31.91,32.02,31.9,32.02,209000.0,26.4897,26.581,26.4814,26.581,209000.0
2010-08-02 14:30:00,32.02,32.08,31.93,31.98,344000.0,26.581,26.6308,26.5063,26.5478,344000.0
2010-08-02 15:00:00,31.98,31.98,31.87,31.89,318400.0,26.5478,26.5478,26.4565,26.4731,318400.0
2010-08-02 15:30:00,31.89,31.9,31.7,31.74,683600.0,26.4731,26.4814,26.3154,26.3486,683600.0
2010-08-03 09:30:00,31.7,31.74,31.18,31.23,335400.0,26.3154,26.3486,25.8837,25.9252,335400.0
2010-08-03 10:00:00,31.23,31.25,31.09,31.25,292800.0,25.9252,25.9418,25.809,25.9418,292800.0
2010-08-03 10:30:00,31.25,31.51,31.22,31.48,427800.0,25.9418,26.1576,25.9169,26.1327,427800.0
2010-08-03 11:00:00,31.48,31.49,31.2,31.3,500000.0,26.1327,26.141,25.9003,25.9833,500000.0
2010-08-03 11:30:00,31.3,31.33,31.22,31.28,150800.0,25.9833,26.0082,25.9169,25.9667,150800.0
2010-08-03 12:00:00,31.28,31.35,31.22,31.32,92600.0,25.9667,26.0248,25.9169,25.9999,92600.0
2010-08-03 12:30:00,31.31,31.44,31.3,31.43,155800.0,25.9916,26.0995,25.9833,26.0912,155800.0
2010-08-03 13:00:00,31.43,31.45,31.35,31.42,129200.0,26.0912,26.1078,26.0248,26.0829,129200.0
2010-08-03 13:30:00,31.42,31.45,31.41,31.43,128600.0,26.0829,26.1078,26.0746,26.0912,128600.0
2010-08-03 14:00:00,31.43,31.45,31.4,31.44,129800.0,26.0912,26.1078,26.0663,26.0995,129800.0
2010-08-03 14:30:00,31.44,31.45,31.35,31.36,161400.0,26.0995,26.1078,26.0248,26.0331,161400.0
2010-08-03 15:00:00,31.36,31.42,31.31,31.32,196000.0,26.0331,26.0829,25.9916,25.9999,196000.0
2010-08-03 15:30:00,31.33,31.43,31.33,31.39,463000.0,26.0082,26.0912,26.0082,26.058,463000.0
2010-08-04 09:30:00,31.52,31.56,31.4,31.56,239200.0,26.1659,26.1992,26.0663,26.1992,239200.0
2010-08-04 10:00:00,31.58,31.68,31.46,31.51,295000.0,26.2158,26.2988,26.1161,26.1576,295000.0
2010-08-04 10:30:00,31.51,31.52,31.44,31.5,188200.0,26.1576,26.1659,26.0995,26.1493,188200.0
2010-08-04 11:00:00,31.5,31.59,31.48,31.58,152600.0,26.1493,26.2241,26.1327,26.2158,152600.0
2010-08-04 11:30:00,31.58,31.6,31.53,31.54,281400.0,26.2158,26.2324,26.1742,26.1826,281400.0
2010-08-04 12:00:00,31.54,31.58,31.54,31.58,162000.0,26.1826,26.2158,26.1826,26.2158,162000.0
2010-08-04 12:30:00,31.57,31.62,31.55,31.6,130000.0,26.2075,26.249,26.1909,26.2324,130000.0
2010-08-04 13:00:00,31.59,31.61,31.54,31.6,91200.0,26.2241,26.2407,26.1826,26.2324,91200.0
2010-08-04 13:30:00,31.6,31.62,31.57,31.61,120000.0,26.2324,26.249,26.2075,26.2407,120000.0
2010-08-04 14:00:00,31.61,31.7,31.61,31.66,179400.0,26.2407,26.3154,26.2407,26.2822,179400.0
2010-08-04 14:30:00,31.66,31.75,31.65,31.74,132600.0,26.2822,26.3569,26.2739,26.3486,132600.0
2010-08-04 15:00:00,31.74,31.77,31.7,31.71,281400.0,26.3486,26.3735,26.3154,26.3237,281400.0
2010-08-04 15:30:00,31.72,31.74,31.63,31.65,461000.0,26.332,26.3486,26.2573,26.2739,461000.0
2010-08-05 09:30:00,31.49,31.74,31.38,31.72,202400.0,26.141,26.3486,26.0497,26.332,202400.0
2010-08-05 10:00:00,31.72,31.78,31.61,31.67,172600.0,26.332,26.3818,26.2407,26.2905,172600.0
2010-08-05 10:30:00,31.68,31.73,31.64,31.73,166600.0,26.2988,26.3403,26.2656,26.3403,166600.0
2010-08-05 11:00:00,31.72,31.78,31.66,31.75,151800.0,26.332,26.3818,26.2822,26.3569,151800.0
2010-08-05 11:30:00,31.74,31.8,31.68,31.73,201400.0,26.3486,26.3984,26.2988,26.3403,201400.0
2010-08-05 12:00:00,31.73,31.84,31.72,31.82,176200.0,26.3403,26.4316,26.332,26.415,176200.0
2010-08-05 12:30:00,31.82,31.91,31.75,31.89,219400.0,26.415,26.4897,26.3569,26.4731,219400.0
2010-08-05 13:00:00,31.89,31.89,31.78,31.78,199800.0,26.4731,26.4731,26.3818,26.3818,199800.0
2010-08-05 13:30:00,31.78,31.8,31.72,31.75,156000.0,26.3818,26.3984,26.332,26.3569,156000.0
2010-08-05 14:00:00,31.75,31.75,31.67,31.7,151600.0,26.3569,26.3569,26.2905,26.3154,151600.0
2010-08-05 14:30:00,31.69,31.71,31.64,31.64,165000.0,26.3071,26.3237,26.2656,26.2656,165000.0
2010-08-05 15:00:00,31.64,31.77,31.64,31.65,403200.0,26.2656,26.3735,26.2656,26.2739,403200.0
2010-08-05 15:30:00,31.65,31.69,31.59,31.65,429600.0,26.2739,26.3071,26.2241,26.2739,429600.0
2010-08-06 09:30:00,31.35,31.84,31.27,31.83,173800.0,26.0248,26.4316,25.9584,26.4233,173800.0
2010-08-06 10:00:00,31.84,31.86,31.67,31.75,145600.0,26.4316,26.4482,26.2905,26.3569,145600.0
2010-08-06 10:30:00,31.74,31.76,31.35,31.38,162400.0,26.3486,26.3652,26.0248,26.0497,162400.0
2010-08-06 11:00:00,31.37,31.5,31.33,31.43,260200.0,26.0414,26.1493,26.0082,26.0912,260200.0
2010-08-06 11:30:00,31.43,31.48,31.4,31.46,190600.0,26.0912,26.1327,26.0663,26.1161,190600.0
2010-08-06 12:00:00,31.47,31.47,31.38,31.45,170800.0,26.1244,26.1244,26.0497,26.1078,170800.0
2010-08-06 12:30:00,31.44,31.49,31.43,31.44,103000.0,26.0995,26.141,26.0912,26.0995,103000.0
2010-08-06 13:00:00,31.44,31.5,31.43,31.48,159600.0,26.0995,26.1493,26.0912,26.1327,159600.0
2010-08-06 13:30:00,31.49,31.57,31.48,31.54,185800.0,26.141,26.2075,26.1327,26.1826,185800.0
2010-08-06 14:00:00,31.54,31.64,31.5,31.64,122400.0,26.1826,26.2656,26.1493,26.2656,122400.0
2010-08-06 14:30:00,31.64,31.73,31.6,31.71,215600.0,26.2656,26.3403,26.2324,26.3237,215600.0
2010-08-06 15:00:00,31.71,31.76,31.67,31.73,165200.0,26.3237,26.3652,26.2905,26.3403,165200.0
2010-08-06 15:30:00,31.73,31.77,31.7,31.74,411600.0,26.3403,26.3735,26.3154,26.3486,411600.0
2010-08-09 09:30:00,31.83,32.15,31.83,31.92,103200.0,26.4233,26.6889,26.4233,26.498,103200.0
2010-08-09 10:00:00,31.91,32.02,31.88,31.9,80400.0,26.4897,26.581,26.4648,26.4814,80400.0
2010-08-09 10:30:00,31.9,31.96,31.89,31.95,87400.0,26.4814,26.5312,26.4731,26.5229,87400.0
2010-08-09 11:00:00,31.95,31.96,31.86,31.9,245000.0,26.5229,26.5312,26.4482,26.4814,245000.0
2010-08-09 11:30:00,31.89,31.93,31.87,31.92,200000.0,26.4731,26.5063,26.4565,26.498,200000.0
2010-08-09 12:00:00,31.91,32.06,31.91,32.02,113600.0,26.4897,26.6142,26.4897,26.581,113600.0
2010-08-09 12:30:00,32.02,32.02,31.96,32.0,64200.0,26.581,26.581,26.5312,26.5644,64200.0
2010-08-09 13:00:00,32.0,32.05,31.95,31.98,123000.0,26.5644,26.6059,26.5229,26.5478,123000.0
2010-08-09 13:30:00,31.97,32.05,31.96,32.04,143600.0,26.5395,26.6059,26.5312,26.5976,143600.0
2010-08-09 14:00:00,32.03,32.05,31.96,31.97,61800.0,26.5893,26.6059,26.5312,26.5395,61800.0
2010-08-09 14:30:00,31.97,32.06,31.96,32.0,195200.0,26.5395,26.6142,26.5312,26.5644,195200.0
2010-08-09 15:00:00,32.0,32.01,31.93,31.97,122800.0,26.5644,26.5727,26.5063,26.5395,122800.0
2010-08-09 15:30:00,31.97,32.0,31.92,31.96,266000.0,26.5395,26.5644,26.498,26.5312,266000.0
2010-08-10 09:30:00,31.65,31.68,31.4,31.54,92600.0,26.2739,26.2988,26.0663,26.1826,92600.0
2010-08-10 10:00:00,31.53,31.67,31.49,31.58,118800.0,26.1742,26.2905,26.141,26.2158,118800.0
2010-08-10 10:30:00,31.58,31.58,31.46,31.46,93000.0,26.2158,26.2158,26.1161,26.1161,93000.0
2010-08-10 11:00:00,31.46,31.52,31.46,31.49,233200.0,26.1161,26.1659,26.1161,26.141,233200.0
2010-08-10 11:30:00,31.48,31.53,31.43,31.45,154800.0,26.1327,26.1742,26.0912,26.1078,154800.0
2010-08-10 12:00:00,31.46,31.48,31.43,31.45,170400.0,26.1161,26.1327,26.0912,26.1078,170400.0
2010-08-10 12:30:00,31.45,31.49,31.43,31.47,100200.0,26.1078,26.141,26.0912,26.1244,100200.0
2010-08-10 13:00:00,31.48,31.5,31.42,31.46,87400.0,26.1327,26.1493,26.0829,26.1161,87400.0
2010-08-10 13:30:00,31.46,31.5,31.4,31.45,163400.0,26.1161,26.1493,26.0663,26.1078,163400.0
2010-08-10 14:00:00,31.45,31.57,31.39,31.5,417200.0,26.1078,26.2075,26.058,26.1493,417200.0
2010-08-10 14:30:00,31.53,31.56,31.41,31.41,763600.0,26.1742,26.1992,26.0746,26.0746,763600.0
2010-08-10 15:00:00,31.42,31.56,31.38,31.47,392000.0,26.0829,26.1992,26.0497,26.1244,392000.0
2010-08-10 15:30:00,31.48,31.61,31.43,31.47,378200.0,26.1327,26.2407,26.0912,26.1244,378200.0
2010-08-11 09:30:00,30.88,31.0,30.74,30.86,154200.0,25.6347,25.7343,25.5184,25.6181,154200.0
2010-08-11 10:00:00,30.86,30.99,30.75,30.82,243000.0,25.6181,25.726,25.5267,25.5849,243000.0
2010-08-11 10:30:00,30.82,30.83,30.58,30.6,395000.0,25.5849,25.5932,25.3856,25.4022,395000.0
2010-08-11 11:00:00,30.6,30.61,30.48,30.5,288000.0,25.4022,25.4105,25.3026,25.3192,288000.0
2010-08-11 11:30:00,30.5,30.66,30.48,30.65,248600.0,25.3192,25.452,25.3026,25.4437,248600.0
2010-08-11 12:00:00,30.65,30.7,30.56,30.56,203400.0,25.4437,25.4852,25.369,25.369,203400.0
2010-08-11 12:30:00,30.57,30.57,30.32,30.36,233200.0,25.3773,25.3773,25.1698,25.203,233200.0
2010-08-11 13:00:00,30.36,30.39,30.3,30.34,265200.0,25.203,25.2279,25.1532,25.1864,265200.0
2010-08-11 13:30:00,30.34,30.48,30.34,30.43,442200.0,25.1864,25.3026,25.1864,25.2611,442200.0
2010-08-11 14:00:00,30.44,30.5,30.38,30.49,283400.0,25.2694,25.3192,25.2196,25.3109,283400.0
2010-08-11 14:30:00,30.49,30.5,30.21,30.25,372600.0,25.3109,25.3192,25.0785,25.1117,372600.0
2010-08-11 15:00:00,30.25,30.33,30.18,30.18,616000.0,25.1117,25.1781,25.0536,25.0536,616000.0
2010-08-11 15:30:00,30.18,30.25,30.05,30.16,1200000.0,25.0536,25.1117,24.9456,25.037,1200000.0
2010-08-12 09:30:00,27.36,29.05,27.31,28.72,4937400.0,22.7126,24.1155,22.6711,23.8416,4937400.0
2010-08-12 10:00:00,28.72,29.58,28.5,29.25,2913200.0,23.8416,24.5555,23.6589,24.2815,2913200.0
2010-08-12 10:30:00,29.25,29.25,28.92,29.12,1680000.0,24.2815,24.2815,24.0076,24.1736,1680000.0
2010-08-12 11:00:00,29.12,29.45,28.96,29.34,637600.0,24.1736,24.4476,24.0408,24.3562,637600.0
2010-08-12 11:30:00,29.33,29.4,29.25,29.31,383400.0,24.3479,24.4061,24.2815,24.3313,383400.0
2010-08-12 12:00:00,29.31,29.37,29.04,29.07,414000.0,24.3313,24.3812,24.1072,24.1321,414000.0
2010-08-12 12:30:00,29.08,29.11,28.8,28.89,761000.0,24.1404,24.1653,23.908,23.9827,761000.0
2010-08-12 13:00:00,28.9,28.98,28.84,28.86,321200.0,23.991,24.0574,23.9412,23.9578,321200.0
2010-08-12 13:30:00,28.85,28.98,28.78,28.9,331000.0,23.9495,24.0574,23.8914,23.991,331000.0
2010-08-12 14:00:00,28.9,28.95,28.78,28.83,513800.0,23.991,24.0325,23.8914,23.9329,513800.0
2010-08-12 14:30:00,28.83,28.92,28.66,28.79,597800.0,23.9329,24.0076,23.7918,23.8997,597800.0
2010-08-12 15:00:00,28.8,29.28,28.79,29.18,1316000.0,23.908,24.3064,23.8997,24.2234,1316000.0
2010-08-12 15:30:00,29.18,29.55,29.08,29.4,2538000.0,24.2234,24.5306,24.1404,24.4061,2538000.0
2010-08-13 09:30:00,29.24,29.36,28.7,29.09,602800.0,24.2732,24.3729,23.825,24.1487,602800.0
2010-08-13 10:00:00,29.08,29.16,28.76,28.9,554200.0,24.1404,24.2068,23.8748,23.991,554200.0
2010-08-13 10:30:00,28.91,28.96,28.7,28.91,253200.0,23.9993,24.0408,23.825,23.9993,253200.0
2010-08-13 11:00:00,28.9,28.92,28.65,28.7,294600.0,23.991,24.0076,23.7835,23.825,294600.0
2010-08-13 11:30:00,28.7,28.8,28.66,28.73,158200.0,23.825,23.908,23.7918,23.8499,158200.0
2010-08-13 12:00:00,28.73,28.85,28.7,28.78,143200.0,23.8499,23.9495,23.825,23.8914,143200.0
2010-08-13 12:30:00,28.78,28.89,28.75,28.86,185200.0,23.8914,23.9827,23.8665,23.9578,185200.0
2010-08-13 13:00:00,28.86,29.0,28.86,28.96,190600.0,23.9578,24.074,23.9578,24.0408,190600.0
2010-08-13 13:30:00,28.96,28.97,28.85,28.85,147400.0,24.0408,24.0491,23.9495,23.9495,147400.0
2010-08-13 14:00:00,28.85,28.89,28.77,28.79,232200.0,23.9495,23.9827,23.8831,23.8997,232200.0
2010-08-13 14:30:00,28.79,28.82,28.72,28.8,209600.0,23.8997,23.9246,23.8416,23.908,209600.0
2010-08-13 15:00:00,28.8,28.96,28.8,28.92,268000.0,23.908,24.0408,23.908,24.0076,268000.0
2010-08-13 15:30:00,28.91,28.94,28.84,28.9,593000.0,23.9993,24.0242,23.9412,23.991,593000.0
2010-08-16 09:30:00,28.77,28.8,28.45,28.71,516200.0,23.8831,23.908,23.6174,23.8333,516200.0
2010-08-16 10:00:00,28.71,28.8,28.42,28.47,490000.0,23.8333,23.908,23.5925,23.634,490000.0
2010-08-16 10:30:00,28.48,28.63,28.48,28.57,233600.0,23.6423,23.7668,23.6423,23.717,233600.0
2010-08-16 11:00:00,28.58,28.6,28.43,28.47,314600.0,23.7253,23.7419,23.6008,23.634,314600.0
2010-08-16 11:30:00,28.48,28.58,28.46,28.57,292400.0,23.6423,23.7253,23.6257,23.717,292400.0
2010-08-16 12:00:00,28.57,28.7,28.56,28.7,133600.0,23.717,23.825,23.7087,23.825,133600.0
2010-08-16 12:30:00,28.7,28.72,28.62,28.65,231000.0,23.825,23.8416,23.7585,23.7835,231000.0
2010-08-16 13:00:00,28.65,28.73,28.55,28.6,260200.0,23.7835,23.8499,23.7004,23.7419,260200.0
2010-08-16 13:30:00,28.6,28.61,28.48,28.52,223800.0,23.7419,23.7502,23.6423,23.6755,223800.0
2010-08-16 14:00:00,28.52,28.63,28.5,28.56,167800.0,23.6755,23.7668,23.6589,23.7087,167800.0
2010-08-16 14:30:00,28.56,28.61,28.52,28.54,229000.0,23.7087,23.7502,23.6755,23.6921,229000.0
2010-08-16 15:00:00,28.53,28.61,28.5,28.59,260600.0,23.6838,23.7502,23.6589,23.7336,260600.0
2010-08-16 15:30:00,28.6,28.74,28.58,28.71,626400.0,23.7419,23.8582,23.7253,23.8333,626400.0
2010-08-17 09:30:00,28.86,29.0,28.65,28.82,394200.0,23.9578,24.074,23.7835,23.9246,394200.0
2010-08-17 10:00:00,28.84,28.86,28.64,28.67,302600.0,23.9412,23.9578,23.7752,23.8001,302600.0
2010-08-17 10:30:00,28.68,28.86,28.65,28.84,320400.0,23.8084,23.9578,23.7835,23.9412,320400.0
2010-08-17 11:00:00,28.84,29.06,28.84,29.02,367800.0,23.9412,24.1238,23.9412,24.0906,367800.0
2010-08-17 11:30:00,29.02,29.13,29.0,29.11,139800.0,24.0906,24.1819,24.074,24.1653,139800.0
2010-08-17 12:00:00,29.12,29.15,29.03,29.04,114400.0,24.1736,24.1985,24.0989,24.1072,114400.0
2010-08-17 12:30:00,29.04,29.11,29.04,29.06,214600.0,24.1072,24.1653,24.1072,24.1238,214600.0
2010-08-17 13:00:00,29.07,29.32,29.06,29.32,199600.0,24.1321,24.3396,24.1238,24.3396,199600.0
2010-08-17 13:30:00,29.32,29.44,29.29,29.43,284800.0,24.3396,24.4393,24.3147,24.431,284800.0
2010-08-17 14:00:00,29.43,29.43,29.35,29.42,310600.0,24.431,24.431,24.3645,24.4227,310600.0
2010-08-17 14:30:00,29.43,29.56,29.43,29.54,352600.0,24.431,24.5389,24.431,24.5223,352600.0
2010-08-17 15:00:00,29.53,29.54,29.43,29.47,378400.0,24.514,24.5223,24.431,24.4642,378400.0
2010-08-17 15:30:00,29.47,29.47,29.25,29.29,874400.0,24.4642,24.4642,24.2815,24.3147,874400.0
2010-08-18 09:30:00,29.3,29.31,29.07,29.14,165600.0,24.323,24.3313,24.1321,24.1902,165600.0
2010-08-18 10:00:00,29.14,29.25,29.07,29.08,124000.0,24.1902,24.2815,24.1321,24.1404,124000.0
2010-08-18 10:30:00,29.09,29.15,29.08,29.14,171600.0,24.1487,24.1985,24.1404,24.1902,171600.0
2010-08-18 11:00:00,29.14,29.31,29.11,29.25,145600.0,24.1902,24.3313,24.1653,24.2815,145600.0
2010-08-18 11:30:00,29.25,29.31,29.22,29.26,160600.0,24.2815,24.3313,24.2566,24.2898,160600.0
2010-08-18 12:00:00,29.27,29.29,29.21,29.28,144200.0,24.2981,24.3147,24.2483,24.3064,144200.0
2010-08-18 12:30:00,29.28,29.42,29.21,29.4,271400.0,24.3064,24.4227,24.2483,24.4061,271400.0
2010-08-18 13:00:00,29.4,29.56,29.38,29.56,180400.0,24.4061,24.5389,24.3895,24.5389,180400.0
2010-08-18 13:30:00,29.57,29.61,29.53,29.54,241000.0,24.5472,24.5804,24.514,24.5223,241000.0
2010-08-18 14:00:00,29.55,29.59,29.49,29.5,133600.0,24.5306,24.5638,24.4808,24.4891,133600.0
2010-08-18 14:30:00,29.5,29.58,29.46,29.55,254000.0,24.4891,24.5555,24.4559,24.5306,254000.0
2010-08-18 15:00:00,29.55,29.57,29.43,29.48,235000.0,24.5306,24.5472,24.431,24.4725,235000.0
2010-08-18 15:30:00,29.48,29.54,29.35,29.36,762400.0,24.4725,24.5223,24.3645,24.3729,762400.0
2010-08-19 09:30:00,29.25,29.32,29.09,29.17,128600.0,24.2815,24.3396,24.1487,24.2151,128600.0
2010-08-19 10:00:00,29.15,29.15,28.84,28.98,176800.0,24.1985,24.1985,23.9412,24.0574,176800.0
2010-08-19 10:30:00,28.97,29.06,28.86,28.91,216000.0,24.0491,24.1238,23.9578,23.9993,216000.0
2010-08-19 11:00:00,28.91,28.94,28.83,28.85,176000.0,23.9993,24.0242,23.9329,23.9495,176000.0
2010-08-19 11:30:00,28.86,28.87,28.72,28.79,170600.0,23.9578,23.9661,23.8416,23.8997,170600.0
2010-08-19 12:00:00,28.78,28.84,28.74,28.83,118400.0,23.8914,23.9412,23.8582,23.9329,118400.0
2010-08-19 12:30:00,28.82,28.83,28.75,28.81,104400.0,23.9246,23.9329,23.8665,23.9163,104400.0
2010-08-19 13:00:00,28.82,28.89,28.79,28.87,86800.0,23.9246,23.9827,23.8997,23.9661,86800.0
2010-08-19 13:30:00,28.86,28.87,28.75,28.75,92000.0,23.9578,23.9661,23.8665,23.8665,92000.0
2010-08-19 14:00:00,28.75,28.88,28.74,28.87,156800.0,23.8665,23.9744,23.8582,23.9661,156800.0
2010-08-19 14:30:00,28.88,28.93,28.84,28.92,236200.0,23.9744,24.0159,23.9412,24.0076,236200.0
2010-08-19 15:00:00,28.91,29.07,28.89,29.02,247400.0,23.9993,24.1321,23.9827,24.0906,247400.0
2010-08-19 15:30:00,29.01,29.11,29.0,29.04,626600.0,24.0823,24.1653,24.074,24.1072,626600.0
2010-08-20 09:30:00,28.78,28.97,28.67,28.78,359400.0,23.8914,24.0491,23.8001,23.8914,359400.0
2010-08-20 10:00:00,28.78,28.81,28.71,28.76,128400.0,23.8914,23.9163,23.8333,23.8748,128400.0
2010-08-20 10:30:00,28.78,28.81,28.74,28.76,152400.0,23.8914,23.9163,23.8582,23.8748,152400.0
2010-08-20 11:00:00,28.76,28.87,28.75,28.84,116800.0,23.8748,23.9661,23.8665,23.9412,116800.0
2010-08-20 11:30:00,28.84,28.85,28.61,28.65,282400.0,23.9412,23.9495,23.7502,23.7835,282400.0
2010-08-20 12:00:00,28.65,28.74,28.65,28.67,79600.0,23.7835,23.8582,23.7835,23.8001,79600.0
2010-08-20 12:30:00,28.67,28.68,28.59,28.59,93400.0,23.8001,23.8084,23.7336,23.7336,93400.0
2010-08-20 13:00:00,28.61,28.68,28.59,28.67,114200.0,23.7502,23.8084,23.7336,23.8001,114200.0
2010-08-20 13:30:00,28.67,28.67,28.56,28.59,87800.0,23.8001,23.8001,23.7087,23.7336,87800.0
2010-08-20 14:00:00,28.59,28.67,28.58,28.64,104000.0,23.7336,23.8001,23.7253,23.7752,104000.0
2010-08-20 14:30:00,28.64,28.74,28.64,28.7,161600.0,23.7752,23.8582,23.7752,23.825,161600.0
2010-08-20 15:00:00,28.7,28.78,28.68,28.77,105800.0,23.825,23.8914,23.8084,23.8831,105800.0
2010-08-20 15:30:00,28.77,28.8,28.63,28.68,628200.0,23.8831,23.908,23.7668,23.8084,628200.0
2010-08-23 09:30:00,28.85,28.93,28.6,28.9,199000.0,23.9495,24.0159,23.7419,23.991,199000.0
2010-08-23 10:00:00,28.9,28.91,28.68,28.74,160000.0,23.991,23.9993,23.8084,23.8582,160000.0
2010-08-23 10:30:00,28.74,28.84,28.61,28.63,148400.0,23.8582,23.9412,23.7502,23.7668,148400.0
2010-08-23 11:00:00,28.64,28.67,28.5,28.54,158000.0,23.7752,23.8001,23.6589,23.6921,158000.0
2010-08-23 11:30:00,28.54,28.61,28.48,28.5,145600.0,23.6921,23.7502,23.6423,23.6589,145600.0
2010-08-23 12:00:00,28.5,28.62,28.5,28.62,127400.0,23.6589,23.7585,23.6589,23.7585,127400.0
2010-08-23 12:30:00,28.62,28.67,28.58,28.65,121400.0,23.7585,23.8001,23.7253,23.7835,121400.0
2010-08-23 13:00:00,28.64,28.65,28.52,28.56,171600.0,23.7752,23.7835,23.6755,23.7087,171600.0
2010-08-23 13:30:00,28.56,28.59,28.5,28.51,159400.0,23.7087,23.7336,23.6589,23.6672,159400.0
2010-08-23 14:00:00,28.52,28.61,28.5,28.52,183400.0,23.6755,23.7502,23.6589,23.6755,183400.0
2010-08-23 14:30:00,28.52,28.59,28.5,28.5,187000.0,23.6755,23.7336,23.6589,23.6589,187000.0
2010-08-23 15:00:00,28.5,28.54,28.36,28.37,359200.0,23.6589,23.6921,23.5427,23.551,359200.0
2010-08-23 15:30:00,28.38,28.39,28.24,28.27,579000.0,23.5593,23.5676,23.4431,23.468,579000.0
2010-08-24 09:30:00,27.85,28.05,27.85,28.0,189400.0,23.1193,23.2854,23.1193,23.2439,189400.0
2010-08-24 10:00:00,28.0,28.13,27.75,28.07,223600.0,23.2439,23.3518,23.0363,23.302,223600.0
2010-08-24 10:30:00,28.06,28.19,28.05,28.17,185600.0,23.2937,23.4016,23.2854,23.385,185600.0
2010-08-24 11:00:00,28.18,28.22,28.09,28.12,225400.0,23.3933,23.4265,23.3186,23.3435,225400.0
2010-08-24 11:30:00,28.14,28.18,28.02,28.02,277600.0,23.3601,23.3933,23.2605,23.2605,277600.0
2010-08-24 12:00:00,28.03,28.14,28.0,28.11,161400.0,23.2688,23.3601,23.2439,23.3352,161400.0
2010-08-24 12:30:00,28.11,28.23,28.11,28.22,160600.0,23.3352,23.4348,23.3352,23.4265,160600.0
2010-08-24 13:00:00,28.22,28.39,28.18,28.37,223200.0,23.4265,23.5676,23.3933,23.551,223200.0
2010-08-24 13:30:00,28.37,28.38,28.1,28.13,287800.0,23.551,23.5593,23.3269,23.3518,287800.0
2010-08-24 14:00:00,28.14,28.29,28.13,28.23,220000.0,23.3601,23.4846,23.3518,23.4348,220000.0
2010-08-24 14:30:00,28.23,28.29,28.18,28.25,193600.0,23.4348,23.4846,23.3933,23.4514,193600.0
2010-08-24 15:00:00,28.25,28.35,28.22,28.3,240000.0,23.4514,23.5344,23.4265,23.4929,240000.0
2010-08-24 15:30:00,28.31,28.34,28.17,28.22,480600.0,23.5012,23.5261,23.385,23.4265,480600.0
2010-08-25 09:30:00,28.01,28.13,27.97,28.12,240000.0,23.2522,23.3518,23.219,23.3435,240000.0
2010-08-25 10:00:00,28.11,28.15,27.99,27.99,159400.0,23.3352,23.3684,23.2356,23.2356,159400.0
2010-08-25 10:30:00,27.99,28.1,27.93,28.09,186000.0,23.2356,23.3269,23.1858,23.3186,186000.0
2010-08-25 11:00:00,28.1,28.17,28.02,28.13,134000.0,23.3269,23.385,23.2605,23.3518,134000.0
2010-08-25 11:30:00,28.13,28.14,28.0,28.05,138200.0,23.3518,23.3601,23.2439,23.2854,138200.0
2010-08-25 12:00:00,28.04,28.07,27.99,27.99,147800.0,23.2771,23.302,23.2356,23.2356,147800.0
2010-08-25 12:30:00,28.0,28.02,27.94,28.0,179400.0,23.2439,23.2605,23.1941,23.2439,179400.0
2010-08-25 13:00:00,28.0,28.07,27.99,28.01,132800.0,23.2439,23.302,23.2356,23.2522,132800.0
2010-08-25 13:30:00,28.0,28.06,28.0,28.02,151800.0,23.2439,23.2937,23.2439,23.2605,151800.0
2010-08-25 14:00:00,28.02,28.12,28.02,28.11,214600.0,23.2605,23.3435,23.2605,23.3352,214600.0
2010-08-25 14:30:00,28.11,28.35,28.11,28.35,410000.0,23.3352,23.5344,23.3352,23.5344,410000.0
2010-08-25 15:00:00,28.34,28.41,28.32,28.38,421000.0,23.5261,23.5842,23.5095,23.5593,421000.0
2010-08-25 15:30:00,28.38,28.54,28.38,28.45,608800.0,23.5593,23.6921,23.5593,23.6174,608800.0
2010-08-26 09:30:00,28.53,28.66,28.47,28.61,229400.0,23.6838,23.7918,23.634,23.7502,229400.0
2010-08-26 10:00:00,28.6,28.71,28.57,28.6,232200.0,23.7419,23.8333,23.717,23.7419,232200.0
2010-08-26 10:30:00,28.61,28.68,28.6,28.61,186600.0,23.7502,23.8084,23.7419,23.7502,186600.0
2010-08-26 11:00:00,28.62,28.63,28.42,28.5,193600.0,23.7585,23.7668,23.5925,23.6589,193600.0
2010-08-26 11:30:00,28.49,28.53,28.44,28.53,158400.0,23.6506,23.6838,23.6091,23.6838,158400.0
2010-08-26 12:00:00,28.53,28.54,28.44,28.5,102600.0,23.6838,23.6921,23.6091,23.6589,102600.0
2010-08-26 12:30:00,28.5,28.51,28.39,28.45,105600.0,23.6589,23.6672,23.5676,23.6174,105600.0
2010-08-26 13:00:00,28.45,28.46,28.37,28.41,113000.0,23.6174,23.6257,23.551,23.5842,113000.0
2010-08-26 13:30:00,28.4,28.45,28.37,28.41,146200.0,23.5759,23.6174,23.551,23.5842,146200.0
2010-08-26 14:00:00,28.4,28.42,28.35,28.39,188400.0,23.5759,23.5925,23.5344,23.5676,188400.0
2010-08-26 14:30:00,28.37,28.38,28.3,28.31,190400.0,23.551,23.5593,23.4929,23.5012,190400.0
2010-08-26 15:00:00,28.31,28.4,28.28,28.36,285000.0,23.5012,23.5759,23.4763,23.5427,285000.0
2010-08-26 15:30:00,28.36,28.47,28.29,28.32,532200.0,23.5427,23.634,23.4846,23.5095,532200.0
2010-08-27 09:30:00,28.54,28.63,28.3,28.33,102600.0,23.6921,23.7668,23.4929,23.5178,102600.0
2010-08-27 10:00:00,28.34,28.49,28.11,28.47,167600.0,23.5261,23.6506,23.3352,23.634,167600.0
2010-08-27 10:30:00,28.48,28.59,28.42,28.51,95800.0,23.6423,23.7336,23.5925,23.6672,95800.0
2010-08-27 11:00:00,28.51,28.78,28.5,28.72,134600.0,23.6672,23.8914,23.6589,23.8416,134600.0
2010-08-27 11:30:00,28.72,28.77,28.63,28.67,90600.0,23.8416,23.8831,23.7668,23.8001,90600.0
2010-08-27 12:00:00,28.67,28.75,28.64,28.72,78800.0,23.8001,23.8665,23.7752,23.8416,78800.0
2010-08-27 12:30:00,28.73,28.75,28.56,28.58,83200.0,23.8499,23.8665,23.7087,23.7253,83200.0
2010-08-27 13:00:00,28.6,28.63,28.53,28.62,89400.0,23.7419,23.7668,23.6838,23.7585,89400.0
2010-08-27 13:30:00,28.63,28.7,28.54,28.64,103800.0,23.7668,23.825,23.6921,23.7752,103800.0
2010-08-27 14:00:00,28.66,28.7,28.56,28.64,164600.0,23.7918,23.825,23.7087,23.7752,164600.0
2010-08-27 14:30:00,28.65,28.73,28.58,28.61,214200.0,23.7835,23.8499,23.7253,23.7502,214200.0
2010-08-27 15:00:00,28.61,28.72,28.57,28.69,198200.0,23.7502,23.8416,23.717,23.8167,198200.0
2010-08-27 15:30:00,28.69,28.74,28.63,28.68,336600.0,23.8167,23.8582,23.7668,23.8084,336600.0
2010-08-30 09:30:00,28.61,28.62,28.41,28.53,113400.0,23.7502,23.7585,23.5842,23.6838,113400.0
2010-08-30 10:00:00,28.53,28.54,28.35,28.36,201600.0,23.6838,23.6921,23.5344,23.5427,201600.0
2010-08-30 10:30:00,28.35,28.36,28.27,28.33,131600.0,23.5344,23.5427,23.468,23.5178,131600.0
2010-08-30 11:00:00,28.34,28.38,28.31,28.35,210200.0,23.5261,23.5593,23.5012,23.5344,210200.0
2010-08-30 11:30:00,28.35,28.36,28.11,28.14,145600.0,23.5344,23.5427,23.3352,23.3601,145600.0
2010-08-30 12:00:00,28.13,28.15,28.06,28.06,86600.0,23.3518,23.3684,23.2937,23.2937,86600.0
2010-08-30 12:30:00,28.07,28.22,28.07,28.16,121600.0,23.302,23.4265,23.302,23.3767,121600.0
2010-08-30 13:00:00,28.17,28.23,28.08,28.08,154600.0,23.385,23.4348,23.3103,23.3103,154600.0
2010-08-30 13:30:00,28.09,28.16,28.05,28.08,113600.0,23.3186,23.3767,23.2854,23.3103,113600.0
2010-08-30 14:00:00,28.08,28.14,27.98,28.06,152400.0,23.3103,23.3601,23.2273,23.2937,152400.0
2010-08-30 14:30:00,28.06,28.11,27.98,28.0,161800.0,23.2937,23.3352,23.2273,23.2439,161800.0
2010-08-30 15:00:00,28.02,28.04,27.88,27.9,227400.0,23.2605,23.2771,23.1442,23.1608,227400.0
2010-08-30 15:30:00,27.91,27.98,27.83,27.83,705200.0,23.1692,23.2273,23.1027,23.1027,705200.0
2010-08-31 09:30:00,27.66,28.02,27.66,27.98,329800.0,22.9616,23.2605,22.9616,23.2273,329800.0
2010-08-31 10:00:00,27.99,28.11,27.98,28.05,252800.0,23.2356,23.3352,23.2273,23.2854,252800.0
2010-08-31 10:30:00,28.06,28.16,28.0,28.16,277000.0,23.2937,23.3767,23.2439,23.3767,277000.0
2010-08-31 11:00:00,28.15,28.21,28.06,28.17,152000.0,23.3684,23.4182,23.2937,23.385,152000.0
2010-08-31 11:30:00,28.16,28.2,28.06,28.11,335200.0,23.3767,23.4099,23.2937,23.3352,335200.0
2010-08-31 12:00:00,28.11,28.15,28.09,28.13,242200.0,23.3352,23.3684,23.3186,23.3518,242200.0
2010-08-31 12:30:00,28.13,28.23,28.11,28.15,249400.0,23.3518,23.4348,23.3352,23.3684,249400.0
2010-08-31 13:00:00,28.15,28.3,28.14,28.28,195400.0,23.3684,23.4929,23.3601,23.4763,195400.0
2010-08-31 13:30:00,28.27,28.3,28.18,28.18,81600.0,23.468,23.4929,23.3933,23.3933,81600.0
2010-08-31 14:00:00,28.18,28.28,28.09,28.13,160400.0,23.3933,23.4763,23.3186,23.3518,160400.0
2010-08-31 14:30:00,28.12,28.14,28.0,28.04,193400.0,23.3435,23.3601,23.2439,23.2771,193400.0
2010-08-31 15:00:00,28.04,28.1,28.0,28.05,278800.0,23.2771,23.3269,23.2439,23.2854,278800.0
2010-08-31 15:30:00,28.06,28.18,28.0,28.06,541000.0,23.2937,23.3933,23.2439,23.2937,541000.0
2010-09-01 09:30:00,28.45,28.85,28.42,28.83,228600.0,23.6174,23.9495,23.5925,23.9329,228600.0
2010-09-01 10:00:00,28.82,29.09,28.81,28.99,221200.0,23.9246,24.1487,23.9163,24.0657,221200.0
2010-09-01 10:30:00,28.99,29.02,28.93,28.93,122600.0,24.0657,24.0906,24.0159,24.0159,122600.0
2010-09-01 11:00:00,28.93,28.96,28.85,28.91,132600.0,24.0159,24.0408,23.9495,23.9993,132600.0
2010-09-01 11:30:00,28.91,28.93,28.9,28.92,158200.0,23.9993,24.0159,23.991,24.0076,158200.0
2010-09-01 12:00:00,28.92,28.96,28.81,28.82,95400.0,24.0076,24.0408,23.9163,23.9246,95400.0
2010-09-01 12:30:00,28.83,28.92,28.8,28.91,121600.0,23.9329,24.0076,23.908,23.9993,121600.0
2010-09-01 13:00:00,28.91,28.93,28.9,28.91,56000.0,23.9993,24.0159,23.991,23.9993,56000.0
2010-09-01 13:30:00,28.91,28.95,28.91,28.92,82800.0,23.9993,24.0325,23.9993,24.0076,82800.0
2010-09-01 14:00:00,28.92,28.96,28.9,28.94,160200.0,24.0076,24.0408,23.991,24.0242,160200.0
2010-09-01 14:30:00,28.94,28.97,28.92,28.95,178200.0,24.0242,24.0491,24.0076,24.0325,178200.0
2010-09-01 15:00:00,28.95,28.98,28.93,28.96,248800.0,24.0325,24.0574,24.0159,24.0408,248800.0
2010-09-01 15:30:00,28.95,29.03,28.93,29.02,783400.0,24.0325,24.0989,24.0159,24.0906,783400.0
2010-09-02 09:30:00,28.99,29.11,28.95,29.06,176200.0,24.0657,24.1653,24.0325,24.1238,176200.0
2010-09-02 10:00:00,29.05,29.13,28.92,29.03,103600.0,24.1155,24.1819,24.0076,24.0989,103600.0
2010-09-02 10:30:00,29.04,29.07,28.99,29.03,125400.0,24.1072,24.1321,24.0657,24.0989,125400.0
2010-09-02 11:00:00,29.04,29.06,28.93,28.97,123400.0,24.1072,24.1238,24.0159,24.0491,123400.0
2010-09-02 11:30:00,28.98,29.0,28.89,28.9,81600.0,24.0574,24.074,23.9827,23.991,81600.0
2010-09-02 12:00:00,28.9,28.9,28.84,28.88,95200.0,23.991,23.991,23.9412,23.9744,95200.0
2010-09-02 12:30:00,28.88,29.03,28.85,29.03,354800.0,23.9744,24.0989,23.9495,24.0989,354800.0
2010-09-02 13:00:00,29.01,29.04,29.0,29.03,125200.0,24.0823,24.1072,24.074,24.0989,125200.0
2010-09-02 13:30:00,29.03,29.06,29.01,29.02,101800.0,24.0989,24.1238,24.0823,24.0906,101800.0
2010-09-02 14:00:00,29.02,29.16,29.02,29.07,111800.0,24.0906,24.2068,24.0906,24.1321,111800.0
2010-09-02 14:30:00,29.08,29.11,29.08,29.08,86400.0,24.1404,24.1653,24.1404,24.1404,86400.0
2010-09-02 15:00:00,29.08,29.12,29.06,29.1,144800.0,24.1404,24.1736,24.1238,24.157,144800.0
2010-09-02 15:30:00,29.11,29.21,29.09,29.18,338800.0,24.1653,24.2483,24.1487,24.2234,338800.0
2010-09-03 09:30:00,29.38,29.52,29.24,29.43,167000.0,24.3895,24.5057,24.2732,24.431,167000.0
2010-09-03 10:00:00,29.4,29.61,29.35,29.61,621000.0,24.4061,24.5804,24.3645,24.5804,621000.0
2010-09-03 10:30:00,29.61,29.76,29.56,29.75,364800.0,24.5804,24.7049,24.5389,24.6966,364800.0
2010-09-03 11:00:00,29.75,29.75,29.51,29.55,156800.0,24.6966,24.6966,24.4974,24.5306,156800.0
2010-09-03 11:30:00,29.55,29.56,29.48,29.5,157600.0,24.5306,24.5389,24.4725,24.4891,157600.0
2010-09-03 12:00:00,29.49,29.55,29.49,29.52,122800.0,24.4808,24.5306,24.4808,24.5057,122800.0
2010-09-03 12:30:00,29.52,29.68,29.52,29.66,108600.0,24.5057,24.6385,24.5057,24.6219,108600.0
2010-09-03 13:00:00,29.65,29.69,29.6,29.67,87600.0,24.6136,24.6468,24.5721,24.6302,87600.0
2010-09-03 13:30:00,29.68,29.9,29.68,29.89,206600.0,24.6385,24.8211,24.6385,24.8128,206600.0
2010-09-03 14:00:00,29.89,29.89,29.7,29.75,199800.0,24.8128,24.8128,24.6551,24.6966,199800.0
2010-09-03 14:30:00,29.75,29.75,29.6,29.61,170200.0,24.6966,24.6966,24.5721,24.5804,170200.0
2010-09-03 15:00:00,29.6,29.65,29.56,29.6,162200.0,24.5721,24.6136,24.5389,24.5721,162200.0
2010-09-03 15:30:00,29.6,29.62,29.52,29.59,507000.0,24.5721,24.5887,24.5057,24.5638,507000.0
2010-09-07 09:30:00,29.39,29.39,29.05,29.05,121200.0,24.3978,24.3978,24.1155,24.1155,121200.0
2010-09-07 10:00:00,29.06,29.21,29.06,29.11,149000.0,24.1238,24.2483,24.1238,24.1653,149000.0
2010-09-07 10:30:00,29.11,29.17,28.93,28.97,204200.0,24.1653,24.2151,24.0159,24.0491,204200.0
2010-09-07 11:00:00,28.96,29.0,28.95,28.99,192800.0,24.0408,24.074,24.0325,24.0657,192800.0
2010-09-07 11:30:00,28.99,29.0,28.86,28.92,131400.0,24.0657,24.074,23.9578,24.0076,131400.0
2010-09-07 12:00:00,28.93,28.94,28.84,28.84,115800.0,24.0159,24.0242,23.9412,23.9412,115800.0
2010-09-07 12:30:00,28.85,28.91,28.82,28.91,121000.0,23.9495,23.9993,23.9246,23.9993,121000.0
2010-09-07 13:00:00,28.91,28.96,28.86,28.87,142600.0,23.9993,24.0408,23.9578,23.9661,142600.0
2010-09-07 13:30:00,28.88,28.88,28.82,28.86,90400.0,23.9744,23.9744,23.9246,23.9578,90400.0
2010-09-07 14:00:00,28.86,28.86,28.81,28.81,207000.0,23.9578,23.9578,23.9163,23.9163,207000.0
2010-09-07 14:30:00,28.81,28.82,28.71,28.72,198000.0,23.9163,23.9246,23.8333,23.8416,198000.0
2010-09-07 15:00:00,28.72,28.8,28.7,28.8,292400.0,23.8416,23.908,23.825,23.908,292400.0
2010-09-07 15:30:00,28.8,28.86,28.74,28.8,551200.0,23.908,23.9578,23.8582,23.908,551200.0
2010-09-08 09:30:00,28.86,29.09,28.8,29.08,141800.0,23.9578,24.1487,23.908,24.1404,141800.0
2010-09-08 10:00:00,29.1,29.18,29.05,29.1,68200.0,24.157,24.2234,24.1155,24.157,68200.0
2010-09-08 10:30:00,29.09,29.21,29.09,29.18,64400.0,24.1487,24.2483,24.1487,24.2234,64400.0
2010-09-08 11:00:00,29.18,29.19,29.1,29.12,60000.0,24.2234,24.2317,24.157,24.1736,60000.0
2010-09-08 11:30:00,29.13,29.19,29.08,29.19,100600.0,24.1819,24.2317,24.1404,24.2317,100600.0
2010-09-08 12:00:00,29.18,29.2,29.1,29.14,55400.0,24.2234,24.24,24.157,24.1902,55400.0
2010-09-08 12:30:00,29.15,29.23,29.11,29.23,89200.0,24.1985,24.2649,24.1653,24.2649,89200.0
2010-09-08 13:00:00,29.23,29.24,29.18,29.24,49800.0,24.2649,24.2732,24.2234,24.2732,49800.0
2010-09-08 13:30:00,29.23,29.25,29.15,29.21,189800.0,24.2649,24.2815,24.1985,24.2483,189800.0
2010-09-08 14:00:00,29.19,29.2,29.07,29.18,191600.0,24.2317,24.24,24.1321,24.2234,191600.0
2010-09-08 14:30:00,29.18,29.28,29.17,29.26,117600.0,24.2234,24.3064,24.2151,24.2898,117600.0
2010-09-08 15:00:00,29.25,29.32,29.23,29.23,238400.0,24.2815,24.3396,24.2649,24.2649,238400.0
2010-09-08 15:30:00,29.23,29.27,29.15,29.2,477000.0,24.2649,24.2981,24.1985,24.24,477000.0
2010-09-09 09:30:00,29.43,29.56,29.2,29.36,114000.0,24.431,24.5389,24.24,24.3729,114000.0
2010-09-09 10:00:00,29.36,29.38,29.22,29.38,171800.0,24.3729,24.3895,24.2566,24.3895,171800.0
2010-09-09 10:30:00,29.38,29.41,29.33,29.38,177800.0,24.3895,24.4144,24.3479,24.3895,177800.0
2010-09-09 11:00:00,29.38,29.5,29.38,29.44,141800.0,24.3895,24.4891,24.3895,24.4393,141800.0
2010-09-09 11:30:00,29.44,29.44,29.33,29.35,109400.0,24.4393,24.4393,24.3479,24.3645,109400.0
2010-09-09 12:00:00,29.35,29.36,29.25,29.25,141000.0,24.3645,24.3729,24.2815,24.2815,141000.0
2010-09-09 12:30:00,29.25,29.26,29.17,29.17,80000.0,24.2815,24.2898,24.2151,24.2151,80000.0
2010-09-09 13:00:00,29.15,29.18,29.11,29.11,63400.0,24.1985,24.2234,24.1653,24.1653,63400.0
2010-09-09 13:30:00,29.11,29.15,29.06,29.07,65200.0,24.1653,24.1985,24.1238,24.1321,65200.0
2010-09-09 14:00:00,29.09,29.14,29.05,29.06,100000.0,24.1487,24.1902,24.1155,24.1238,100000.0
2010-09-09 14:30:00,29.06,29.14,29.06,29.13,189800.0,24.1238,24.1902,24.1238,24.1819,189800.0
2010-09-09 15:00:00,29.14,29.21,29.11,29.2,178400.0,24.1902,24.2483,24.1653,24.24,178400.0
2010-09-09 15:30:00,29.21,29.27,29.17,29.19,255000.0,24.2483,24.2981,24.2151,24.2317,255000.0
2010-09-10 09:30:00,29.27,29.44,29.18,29.39,197000.0,24.2981,24.4393,24.2234,24.3978,197000.0
2010-09-10 10:00:00,29.38,29.46,29.36,29.43,140000.0,24.3895,24.4559,24.3729,24.431,140000.0
2010-09-10 10:30:00,29.43,29.47,29.38,29.41,148600.0,24.431,24.4642,24.3895,24.4144,148600.0
2010-09-10 11:00:00,29.41,29.42,29.24,29.36,104000.0,24.4144,24.4227,24.2732,24.3729,104000.0
2010-09-10 11:30:00,29.38,29.41,29.34,29.36,97400.0,24.3895,24.4144,24.3562,24.3729,97400.0
2010-09-10 12:00:00,29.36,29.36,29.29,29.35,73600.0,24.3729,24.3729,24.3147,24.3645,73600.0
2010-09-10 12:30:00,29.34,29.38,29.3,29.35,64800.0,24.3562,24.3895,24.323,24.3645,64800.0
2010-09-10 13:00:00,29.35,29.39,29.31,29.32,67600.0,24.3645,24.3978,24.3313,24.3396,67600.0
2010-09-10 13:30:00,29.32,29.38,29.31,29.32,194200.0,24.3396,24.3895,24.3313,24.3396,194200.0
2010-09-10 14:00:00,29.32,29.35,29.25,29.29,121800.0,24.3396,24.3645,24.2815,24.3147,121800.0
2010-09-10 14:30:00,29.3,29.33,29.25,29.29,113000.0,24.323,24.3479,24.2815,24.3147,113000.0
2010-09-10 15:00:00,29.3,29.36,29.27,29.36,167600.0,24.323,24.3729,24.2981,24.3729,167600.0
2010-09-10 15:30:00,29.36,29.36,29.31,29.36,284800.0,24.3729,24.3729,24.3313,24.3729,284800.0
2010-09-13 09:30:00,29.67,29.72,29.29,29.3,218400.0,24.6302,24.6717,24.3147,24.323,218400.0
2010-09-13 10:00:00,29.29,29.49,29.29,29.43,210600.0,24.3147,24.4808,24.3147,24.431,210600.0
2010-09-13 10:30:00,29.45,29.54,29.44,29.46,139000.0,24.4476,24.5223,24.4393,24.4559,139000.0
2010-09-13 11:00:00,29.46,29.52,29.4,29.51,142200.0,24.4559,24.5057,24.4061,24.4974,142200.0
2010-09-13 11:30:00,29.5,29.59,29.45,29.54,194000.0,24.4891,24.5638,24.4476,24.5223,194000.0
2010-09-13 12:00:00,29.54,29.57,29.41,29.43,159400.0,24.5223,24.5472,24.4144,24.431,159400.0
2010-09-13 12:30:00,29.43,29.45,29.35,29.36,85800.0,24.431,24.4476,24.3645,24.3729,85800.0
2010-09-13 13:00:00,29.37,29.41,29.3,29.4,111600.0,24.3812,24.4144,24.323,24.4061,111600.0
2010-09-13 13:30:00,29.4,29.4,29.32,29.32,63400.0,24.4061,24.4061,24.3396,24.3396,63400.0
2010-09-13 14:00:00,29.32,29.37,29.28,29.36,96800.0,24.3396,24.3812,24.3064,24.3729,96800.0
2010-09-13 14:30:00,29.36,29.41,29.34,29.39,194400.0,24.3729,24.4144,24.3562,24.3978,194400.0
2010-09-13 15:00:00,29.39,29.46,29.36,29.42,225000.0,24.3978,24.4559,24.3729,24.4227,225000.0
2010-09-13 15:30:00,29.42,29.48,29.39,29.42,487000.0,24.4227,24.4725,24.3978,24.4227,487000.0
2010-09-14 09:30:00,29.3,29.4,29.23,29.27,179000.0,24.323,24.4061,24.2649,24.2981,179000.0
2010-09-14 10:00:00,29.27,29.39,29.19,29.36,213400.0,24.2981,24.3978,24.2317,24.3729,213400.0
2010-09-14 10:30:00,29.36,29.52,29.35,29.45,93000.0,24.3729,24.5057,24.3645,24.4476,93000.0
2010-09-14 11:00:00,29.46,29.65,29.43,29.65,289600.0,24.4559,24.6136,24.431,24.6136,289600.0
2010-09-14 11:30:00,29.65,29.77,29.64,29.74,141200.0,24.6136,24.7132,24.6053,24.6883,141200.0
2010-09-14 12:00:00,29.74,29.79,29.7,29.75,100800.0,24.6883,24.7298,24.6551,24.6966,100800.0
2010-09-14 12:30:00,29.75,29.75,29.55,29.55,71400.0,24.6966,24.6966,24.5306,24.5306,71400.0
2010-09-14 13:00:00,29.55,29.58,29.52,29.55,75600.0,24.5306,24.5555,24.5057,24.5306,75600.0
2010-09-14 13:30:00,29.55,29.57,29.48,29.55,104800.0,24.5306,24.5472,24.4725,24.5306,104800.0
2010-09-14 14:00:00,29.55,29.56,29.5,29.52,91600.0,24.5306,24.5389,24.4891,24.5057,91600.0
2010-09-14 14:30:00,29.53,29.59,29.52,29.57,90200.0,24.514,24.5638,24.5057,24.5472,90200.0
2010-09-14 15:00:00,29.57,29.59,29.5,29.54,116400.0,24.5472,24.5638,24.4891,24.5223,116400.0
2010-09-14 15:30:00,29.54,29.61,29.46,29.48,473600.0,24.5223,24.5804,24.4559,24.4725,473600.0
2010-09-15 09:30:00,29.57,29.69,29.27,29.6,390200.0,24.5472,24.6468,24.2981,24.5721,390200.0
2010-09-15 10:00:00,29.6,29.63,29.49,29.53,170600.0,24.5721,24.597,24.4808,24.514,170600.0
2010-09-15 10:30:00,29.53,29.68,29.53,29.68,105800.0,24.514,24.6385,24.514,24.6385,105800.0
2010-09-15 11:00:00,29.68,29.72,29.6,29.68,75400.0,24.6385,24.6717,24.5721,24.6385,75400.0
2010-09-15 11:30:00,29.68,29.72,29.67,29.69,103400.0,24.6385,24.6717,24.6302,24.6468,103400.0
2010-09-15 12:00:00,29.69,29.71,29.59,29.66,100000.0,24.6468,24.6634,24.5638,24.6219,100000.0
2010-09-15 12:30:00,29.65,29.7,29.65,29.67,77200.0,24.6136,24.6551,24.6136,24.6302,77200.0
2010-09-15 13:00:00,29.67,29.73,29.63,29.65,140400.0,24.6302,24.68,24.597,24.6136,140400.0
2010-09-15 13:30:00,29.65,29.68,29.63,29.67,116800.0,24.6136,24.6385,24.597,24.6302,116800.0
2010-09-15 14:00:00,29.67,29.68,29.65,29.67,100000.0,24.6302,24.6385,24.6136,24.6302,100000.0
2010-09-15 14:30:00,29.67,29.7,29.64,29.7,109600.0,24.6302,24.6551,24.6053,24.6551,109600.0
2010-09-15 15:00:00,29.7,29.78,29.65,29.77,219400.0,24.6551,24.7215,24.6136,24.7132,219400.0
2010-09-15 15:30:00,29.77,29.77,29.65,29.67,371800.0,24.7132,24.7132,24.6136,24.6302,371800.0
2010-09-16 09:30:00,29.62,29.68,29.55,29.66,122800.0,24.5887,24.6385,24.5306,24.6219,122800.0
2010-09-16 10:00:00,29.65,29.79,29.59,29.78,308400.0,24.6136,24.7298,24.5638,24.7215,308400.0
2010-09-16 10:30:00,29.77,29.77,29.65,29.65,106400.0,24.7132,24.7132,24.6136,24.6136,106400.0
2010-09-16 11:00:00,29.65,29.65,29.52,29.57,84400.0,24.6136,24.6136,24.5057,24.5472,84400.0
2010-09-16 11:30:00,29.57,29.57,29.45,29.47,64000.0,24.5472,24.5472,24.4476,24.4642,64000.0
2010-09-16 12:00:00,29.46,29.49,29.42,29.46,64600.0,24.4559,24.4808,24.4227,24.4559,64600.0
2010-09-16 12:30:00,29.47,29.58,29.46,29.57,67400.0,24.4642,24.5555,24.4559,24.5472,67400.0
2010-09-16 13:00:00,29.58,29.58,29.52,29.57,71600.0,24.5555,24.5555,24.5057,24.5472,71600.0
2010-09-16 13:30:00,29.56,29.58,29.53,29.58,84200.0,24.5389,24.5555,24.514,24.5555,84200.0
2010-09-16 14:00:00,29.57,29.61,29.55,29.6,76000.0,24.5472,24.5804,24.5306,24.5721,76000.0
2010-09-16 14:30:00,29.6,29.61,29.54,29.56,69400.0,24.5721,24.5804,24.5223,24.5389,69400.0
2010-09-16 15:00:00,29.56,29.67,29.56,29.65,146200.0,24.5389,24.6302,24.5389,24.6136,146200.0
2010-09-16 15:30:00,29.65,29.72,29.59,29.61,625400.0,24.6136,24.6717,24.5638,24.5804,625400.0
2010-09-17 09:30:00,29.68,29.79,29.58,29.61,414000.0,24.6385,24.7298,24.5555,24.5804,414000.0
2010-09-17 10:00:00,29.6,29.63,29.54,29.6,126400.0,24.5721,24.597,24.5223,24.5721,126400.0
2010-09-17 10:30:00,29.6,29.71,29.54,29.67,91600.0,24.5721,24.6634,24.5223,24.6302,91600.0
2010-09-17 11:00:00,29.67,29.8,29.67,29.73,133800.0,24.6302,24.7381,24.6302,24.68,133800.0
2010-09-17 11:30:00,29.73,29.73,29.59,29.68,82800.0,24.68,24.68,24.5638,24.6385,82800.0
2010-09-17 12:00:00,29.66,29.7,29.65,29.69,58600.0,24.6219,24.6551,24.6136,24.6468,58600.0
2010-09-17 12:30:00,29.69,29.7,29.55,29.57,68000.0,24.6468,24.6551,24.5306,24.5472,68000.0
2010-09-17 13:00:00,29.57,29.71,29.54,29.62,93400.0,24.5472,24.6634,24.5223,24.5887,93400.0
2010-09-17 13:30:00,29.63,29.67,29.57,29.58,78800.0,24.597,24.6302,24.5472,24.5555,78800.0
2010-09-17 14:00:00,29.58,29.61,29.4,29.42,321600.0,24.5555,24.5804,24.4061,24.4227,321600.0
2010-09-17 14:30:00,29.42,29.43,29.38,29.38,225600.0,24.4227,24.431,24.3895,24.3895,225600.0
2010-09-17 15:00:00,29.39,29.42,29.35,29.35,309800.0,24.3978,24.4227,24.3645,24.3645,309800.0
2010-09-17 15:30:00,29.35,29.5,29.35,29.43,680600.0,24.3645,24.4891,24.3645,24.431,680600.0
2010-09-20 09:30:00,29.48,29.6,29.48,29.58,120400.0,24.4725,24.5721,24.4725,24.5555,120400.0
2010-09-20 10:00:00,29.57,29.84,29.52,29.83,174800.0,24.5472,24.7713,24.5057,24.763,174800.0
2010-09-20 10:30:00,29.82,29.86,29.8,29.81,105000.0,24.7547,24.7879,24.7381,24.7464,105000.0
2010-09-20 11:00:00,29.82,30.03,29.8,30.02,370000.0,24.7547,24.929,24.7381,24.9207,370000.0
2010-09-20 11:30:00,30.02,30.08,30.0,30.02,136400.0,24.9207,24.9705,24.9041,24.9207,136400.0
2010-09-20 12:00:00,30.01,30.02,30.0,30.0,117600.0,24.9124,24.9207,24.9041,24.9041,117600.0
2010-09-20 12:30:00,30.0,30.01,29.91,29.94,133000.0,24.9041,24.9124,24.8294,24.8543,133000.0
2010-09-20 13:00:00,29.95,29.96,29.9,29.95,49800.0,24.8626,24.8709,24.8211,24.8626,49800.0
2010-09-20 13:30:00,29.95,29.95,29.91,29.93,55200.0,24.8626,24.8626,24.8294,24.846,55200.0
2010-09-20 14:00:00,29.93,30.06,29.91,30.06,179600.0,24.846,24.9539,24.8294,24.9539,179600.0
2010-09-20 14:30:00,30.05,30.15,30.04,30.15,157600.0,24.9456,25.0287,24.9373,25.0287,157600.0
2010-09-20 15:00:00,30.15,30.2,30.1,30.16,224800.0,25.0287,25.0702,24.9872,25.037,224800.0
2010-09-20 15:30:00,30.17,30.19,30.1,30.17,678400.0,25.0453,25.0619,24.9872,25.0453,678400.0
2010-09-21 09:30:00,30.18,30.27,30.15,30.27,197200.0,25.0536,25.1283,25.0287,25.1283,197200.0
2010-09-21 10:00:00,30.25,30.33,30.23,30.25,180200.0,25.1117,25.1781,25.0951,25.1117,180200.0
2010-09-21 10:30:00,30.27,30.32,30.22,30.25,127800.0,25.1283,25.1698,25.0868,25.1117,127800.0
2010-09-21 11:00:00,30.25,30.27,30.15,30.18,88800.0,25.1117,25.1283,25.0287,25.0536,88800.0
2010-09-21 11:30:00,30.17,30.21,30.13,30.15,121800.0,25.0453,25.0785,25.0121,25.0287,121800.0
2010-09-21 12:00:00,30.15,30.18,30.15,30.17,158400.0,25.0287,25.0536,25.0287,25.0453,158400.0
2010-09-21 12:30:00,30.17,30.18,30.15,30.18,69800.0,25.0453,25.0536,25.0287,25.0536,69800.0
2010-09-21 13:00:00,30.18,30.18,30.11,30.16,107400.0,25.0536,25.0536,24.9955,25.037,107400.0
2010-09-21 13:30:00,30.15,30.19,30.15,30.16,101800.0,25.0287,25.0619,25.0287,25.037,101800.0
2010-09-21 14:00:00,30.15,30.35,30.09,30.27,211000.0,25.0287,25.1947,24.9789,25.1283,211000.0
2010-09-21 14:30:00,30.27,30.43,30.23,30.38,290800.0,25.1283,25.2611,25.0951,25.2196,290800.0
2010-09-21 15:00:00,30.38,30.41,30.25,30.3,293600.0,25.2196,25.2445,25.1117,25.1532,293600.0
2010-09-21 15:30:00,30.29,30.29,30.15,30.18,399800.0,25.1449,25.1449,25.0287,25.0536,399800.0
2010-09-22 09:30:00,30.15,30.32,30.13,30.2,119200.0,25.0287,25.1698,25.0121,25.0702,119200.0
2010-09-22 10:00:00,30.21,30.27,30.08,30.21,103000.0,25.0785,25.1283,24.9705,25.0785,103000.0
2010-09-22 10:30:00,30.2,30.21,30.1,30.18,54800.0,25.0702,25.0785,24.9872,25.0536,54800.0
2010-09-22 11:00:00,30.18,30.18,29.99,30.03,73000.0,25.0536,25.0536,24.8958,24.929,73000.0
2010-09-22 11:30:00,30.03,30.05,29.99,30.03,84000.0,24.929,24.9456,24.8958,24.929,84000.0
2010-09-22 12:00:00,30.03,30.07,29.97,30.04,50600.0,24.929,24.9622,24.8792,24.9373,50600.0
2010-09-22 12:30:00,30.03,30.07,30.0,30.02,56200.0,24.929,24.9622,24.9041,24.9207,56200.0
2010-09-22 13:00:00,30.02,30.02,29.9,29.96,77200.0,24.9207,24.9207,24.8211,24.8709,77200.0
2010-09-22 13:30:00,29.96,30.04,29.95,30.02,47200.0,24.8709,24.9373,24.8626,24.9207,47200.0
2010-09-22 14:00:00,30.02,30.03,29.94,30.0,74200.0,24.9207,24.929,24.8543,24.9041,74200.0
2010-09-22 14:30:00,30.0,30.24,29.97,30.23,309000.0,24.9041,25.1034,24.8792,25.0951,309000.0
2010-09-22 15:00:00,30.23,30.24,30.17,30.18,310800.0,25.0951,25.1034,25.0453,25.0536,310800.0
2010-09-22 15:30:00,30.18,30.26,30.17,30.2,696800.0,25.0536,25.12,25.0453,25.0702,696800.0
2010-09-23 09:30:00,29.98,30.02,29.82,29.91,223400.0,24.8875,24.9207,24.7547,24.8294,223400.0
2010-09-23 10:00:00,29.91,30.07,29.91,30.07,145000.0,24.8294,24.9622,24.8294,24.9622,145000.0
2010-09-23 10:30:00,30.07,30.12,29.96,29.97,118000.0,24.9622,25.0038,24.8709,24.8792,118000.0
2010-09-23 11:00:00,29.96,30.11,29.92,30.1,113200.0,24.8709,24.9955,24.8377,24.9872,113200.0
2010-09-23 11:30:00,30.1,30.27,30.09,30.22,419200.0,24.9872,25.1283,24.9789,25.0868,419200.0
2010-09-23 12:00:00,30.22,30.24,30.16,30.22,111200.0,25.0868,25.1034,25.037,25.0868,111200.0
2010-09-23 12:30:00,30.22,30.22,30.15,30.17,216600.0,25.0868,25.0868,25.0287,25.0453,216600.0
2010-09-23 13:00:00,30.17,30.18,30.15,30.17,103600.0,25.0453,25.0536,25.0287,25.0453,103600.0
2010-09-23 13:30:00,30.17,30.2,30.15,30.16,131400.0,25.0453,25.0702,25.0287,25.037,131400.0
2010-09-23 14:00:00,30.16,30.2,30.15,30.15,359800.0,25.037,25.0702,25.0287,25.0287,359800.0
2010-09-23 14:30:00,30.15,30.17,30.07,30.1,494200.0,25.0287,25.0453,24.9622,24.9872,494200.0
2010-09-23 15:00:00,30.1,30.1,29.95,29.96,599600.0,24.9872,24.9872,24.8626,24.8709,599600.0
2010-09-23 15:30:00,29.96,30.04,29.94,30.01,659000.0,24.8709,24.9373,24.8543,24.9124,659000.0
2010-09-24 09:30:00,30.4,30.59,30.33,30.55,219400.0,25.2362,25.3939,25.1781,25.3607,219400.0
2010-09-24 10:00:00,30.55,30.65,30.5,30.63,154200.0,25.3607,25.4437,25.3192,25.4271,154200.0
2010-09-24 10:30:00,30.63,30.84,30.6,30.79,259000.0,25.4271,25.6015,25.4022,25.5599,259000.0
2010-09-24 11:00:00,30.79,31.03,30.78,30.95,291800.0,25.5599,25.7592,25.5516,25.6928,291800.0
2010-09-24 11:30:00,30.94,30.97,30.79,30.8,182400.0,25.6845,25.7094,25.5599,25.5682,182400.0
2010-09-24 12:00:00,30.8,30.8,30.72,30.77,117200.0,25.5682,25.5682,25.5018,25.5433,117200.0
2010-09-24 12:30:00,30.78,30.85,30.76,30.83,105600.0,25.5516,25.6098,25.535,25.5932,105600.0
2010-09-24 13:00:00,30.83,30.85,30.75,30.75,54200.0,25.5932,25.6098,25.5267,25.5267,54200.0
2010-09-24 13:30:00,30.76,30.8,30.69,30.7,90800.0,25.535,25.5682,25.4769,25.4852,90800.0
2010-09-24 14:00:00,30.71,30.75,30.68,30.75,72200.0,25.4935,25.5267,25.4686,25.5267,72200.0
2010-09-24 14:30:00,30.75,30.78,30.73,30.75,125200.0,25.5267,25.5516,25.5101,25.5267,125200.0
2010-09-24 15:00:00,30.75,30.75,30.67,30.69,156000.0,25.5267,25.5267,25.4603,25.4769,156000.0
2010-09-24 15:30:00,30.68,30.74,30.68,30.72,345400.0,25.4686,25.5184,25.4686,25.5018,345400.0
2010-09-27 09:30:00,30.84,30.93,30.75,30.88,148200.0,25.6015,25.6762,25.5267,25.6347,148200.0
2010-09-27 10:00:00,30.9,30.92,30.75,30.79,62800.0,25.6513,25.6679,25.5267,25.5599,62800.0
2010-09-27 10:30:00,30.8,30.81,30.72,30.81,48200.0,25.5682,25.5766,25.5018,25.5766,48200.0
2010-09-27 11:00:00,30.81,30.82,30.65,30.69,36200.0,25.5766,25.5849,25.4437,25.4769,36200.0
2010-09-27 11:30:00,30.7,30.71,30.63,30.63,38400.0,25.4852,25.4935,25.4271,25.4271,38400.0
2010-09-27 12:00:00,30.64,30.66,30.6,30.64,29600.0,25.4354,25.452,25.4022,25.4354,29600.0
2010-09-27 12:30:00,30.63,30.66,30.61,30.63,39600.0,25.4271,25.452,25.4105,25.4271,39600.0
2010-09-27 13:00:00,30.63,30.68,30.61,30.67,34600.0,25.4271,25.4686,25.4105,25.4603,34600.0
2010-09-27 13:30:00,30.66,30.72,30.63,30.71,80000.0,25.452,25.5018,25.4271,25.4935,80000.0
2010-09-27 14:00:00,30.71,30.78,30.7,30.78,59400.0,25.4935,25.5516,25.4852,25.5516,59400.0
2010-09-27 14:30:00,30.78,30.8,30.72,30.72,71600.0,25.5516,25.5682,25.5018,25.5018,71600.0
2010-09-27 15:00:00,30.73,30.74,30.69,30.73,114600.0,25.5101,25.5184,25.4769,25.5101,114600.0
2010-09-27 15:30:00,30.73,30.74,30.63,30.67,483400.0,25.5101,25.5184,25.4271,25.4603,483400.0
2010-09-28 09:30:00,30.79,30.79,30.5,30.59,132000.0,25.5599,25.5599,25.3192,25.3939,132000.0
2010-09-28 10:00:00,30.59,30.75,30.47,30.73,156600.0,25.3939,25.5267,25.2943,25.5101,156600.0
2010-09-28 10:30:00,30.73,30.92,30.73,30.83,151200.0,25.5101,25.6679,25.5101,25.5932,151200.0
2010-09-28 11:00:00,30.84,31.06,30.79,31.03,147400.0,25.6015,25.7841,25.5599,25.7592,147400.0
2010-09-28 11:30:00,31.03,31.11,31.0,31.02,193800.0,25.7592,25.8256,25.7343,25.7509,193800.0
2010-09-28 12:00:00,31.02,31.03,30.92,30.95,144200.0,25.7509,25.7592,25.6679,25.6928,144200.0
2010-09-28 12:30:00,30.95,30.99,30.94,30.99,94200.0,25.6928,25.726,25.6845,25.726,94200.0
2010-09-28 13:00:00,30.99,31.02,30.96,31.02,171000.0,25.726,25.7509,25.7011,25.7509,171000.0
2010-09-28 13:30:00,31.02,31.22,31.02,31.2,241000.0,25.7509,25.9169,25.7509,25.9003,241000.0
2010-09-28 14:00:00,31.2,31.32,31.18,31.22,294600.0,25.9003,25.9999,25.8837,25.9169,294600.0
2010-09-28 14:30:00,31.22,31.29,31.18,31.23,304800.0,25.9169,25.975,25.8837,25.9252,304800.0
2010-09-28 15:00:00,31.23,31.34,31.18,31.34,375800.0,25.9252,26.0165,25.8837,26.0165,375800.0
2010-09-28 15:30:00,31.34,31.45,31.31,31.39,815200.0,26.0165,26.1078,25.9916,26.058,815200.0
2010-09-29 09:30:00,31.34,32.18,31.27,32.1,762000.0,26.0165,26.7138,25.9584,26.6474,762000.0
2010-09-29 10:00:00,32.09,32.35,32.01,32.02,566800.0,26.6391,26.855,26.5727,26.581,566800.0
2010-09-29 10:30:00,32.02,32.1,31.95,32.05,413000.0,26.581,26.6474,26.5229,26.6059,413000.0
2010-09-29 11:00:00,32.05,32.15,31.97,32.03,266200.0,26.6059,26.6889,26.5395,26.5893,266200.0
2010-09-29 11:30:00,32.03,32.04,31.99,32.01,145800.0,26.5893,26.5976,26.5561,26.5727,145800.0
2010-09-29 12:00:00,32.02,32.03,31.93,31.98,204000.0,26.581,26.5893,26.5063,26.5478,204000.0
2010-09-29 12:30:00,31.98,32.0,31.91,31.93,153400.0,26.5478,26.5644,26.4897,26.5063,153400.0
2010-09-29 13:00:00,31.93,32.02,31.92,32.0,147000.0,26.5063,26.581,26.498,26.5644,147000.0
2010-09-29 13:30:00,32.0,32.05,32.0,32.04,301400.0,26.5644,26.6059,26.5644,26.5976,301400.0
2010-09-29 14:00:00,32.02,32.07,32.0,32.01,171600.0,26.581,26.6225,26.5644,26.5727,171600.0
2010-09-29 14:30:00,32.01,32.08,31.99,32.07,276000.0,26.5727,26.6308,26.5561,26.6225,276000.0
2010-09-29 15:00:00,32.07,32.09,31.89,31.97,421000.0,26.6225,26.6391,26.4731,26.5395,421000.0
2010-09-29 15:30:00,31.97,32.09,31.93,32.05,788400.0,26.5395,26.6391,26.5063,26.6059,788400.0
2010-09-30 09:30:00,32.1,32.22,31.7,31.72,317600.0,26.6474,26.747,26.3154,26.332,317600.0
2010-09-30 10:00:00,31.73,31.75,31.57,31.61,160600.0,26.3403,26.3569,26.2075,26.2407,160600.0
2010-09-30 10:30:00,31.61,31.66,31.53,31.54,114200.0,26.2407,26.2822,26.1742,26.1826,114200.0
2010-09-30 11:00:00,31.54,31.59,31.41,31.41,131600.0,26.1826,26.2241,26.0746,26.0746,131600.0
2010-09-30 11:30:00,31.41,31.45,31.34,31.39,104600.0,26.0746,26.1078,26.0165,26.058,104600.0
2010-09-30 12:00:00,31.4,31.43,31.3,31.42,102400.0,26.0663,26.0912,25.9833,26.0829,102400.0
2010-09-30 12:30:00,31.41,31.48,31.4,31.45,118400.0,26.0746,26.1327,26.0663,26.1078,118400.0
2010-09-30 13:00:00,31.45,31.56,31.45,31.5,62600.0,26.1078,26.1992,26.1078,26.1493,62600.0
2010-09-30 13:30:00,31.5,31.52,31.44,31.48,89600.0,26.1493,26.1659,26.0995,26.1327,89600.0
2010-09-30 14:00:00,31.49,31.53,31.43,31.51,107600.0,26.141,26.1742,26.0912,26.1576,107600.0
2010-09-30 14:30:00,31.51,31.59,31.5,31.53,112200.0,26.1576,26.2241,26.1493,26.1742,112200.0
2010-09-30 15:00:00,31.53,31.62,31.48,31.61,208400.0,26.1742,26.249,26.1327,26.2407,208400.0
2010-09-30 15:30:00,31.61,31.64,31.54,31.6,544000.0,26.2407,26.2656,26.1826,26.2324,544000.0
2010-10-01 09:30:00,32.01,32.02,31.6,31.63,160200.0,26.5727,26.581,26.2324,26.2573,160200.0
2010-10-01 10:00:00,31.58,31.68,31.42,31.44,225200.0,26.2158,26.2988,26.0829,26.0995,225200.0
2010-10-01 10:30:00,31.43,31.5,31.35,31.43,181800.0,26.0912,26.1493,26.0248,26.0912,181800.0
2010-10-01 11:00:00,31.42,31.45,31.32,31.4,144800.0,26.0829,26.1078,25.9999,26.0663,144800.0
2010-10-01 11:30:00,31.4,31.73,31.38,31.73,203800.0,26.0663,26.3403,26.0497,26.3403,203800.0
2010-10-01 12:00:00,31.72,31.8,31.67,31.69,141800.0,26.332,26.3984,26.2905,26.3071,141800.0
2010-10-01 12:30:00,31.69,31.69,31.62,31.68,57400.0,26.3071,26.3071,26.249,26.2988,57400.0
2010-10-01 13:00:00,31.68,31.86,31.65,31.77,146400.0,26.2988,26.4482,26.2739,26.3735,146400.0
2010-10-01 13:30:00,31.77,31.77,31.65,31.66,93000.0,26.3735,26.3735,26.2739,26.2822,93000.0
2010-10-01 14:00:00,31.67,31.75,31.67,31.74,106000.0,26.2905,26.3569,26.2905,26.3486,106000.0
2010-10-01 14:30:00,31.74,31.76,31.71,31.72,105400.0,26.3486,26.3652,26.3237,26.332,105400.0
2010-10-01 15:00:00,31.73,31.75,31.68,31.69,236600.0,26.3403,26.3569,26.2988,26.3071,236600.0
2010-10-01 15:30:00,31.7,31.73,31.61,31.66,402200.0,26.3154,26.3403,26.2407,26.2822,402200.0
2010-10-04 09:30:00,31.42,31.79,31.4,31.75,124400.0,26.0829,26.3901,26.0663,26.3569,124400.0
2010-10-04 10:00:00,31.75,31.84,31.66,31.68,129200.0,26.3569,26.4316,26.2822,26.2988,129200.0
2010-10-04 10:30:00,31.68,31.69,31.53,31.63,60600.0,26.2988,26.3071,26.1742,26.2573,60600.0
2010-10-04 11:00:00,31.64,31.64,31.39,31.4,122600.0,26.2656,26.2656,26.058,26.0663,122600.0
2010-10-04 11:30:00,31.4,31.5,31.32,31.32,72000.0,26.0663,26.1493,25.9999,25.9999,72000.0
2010-10-04 12:00:00,31.31,31.32,31.23,31.28,58400.0,25.9916,25.9999,25.9252,25.9667,58400.0
2010-10-04 12:30:00,31.29,31.31,31.24,31.27,47800.0,25.975,25.9916,25.9335,25.9584,47800.0
2010-10-04 13:00:00,31.28,31.36,31.27,31.33,47200.0,25.9667,26.0331,25.9584,26.0082,47200.0
2010-10-04 13:30:00,31.33,31.38,31.28,31.37,35000.0,26.0082,26.0497,25.9667,26.0414,35000.0
2010-10-04 14:00:00,31.37,31.4,31.34,31.38,94200.0,26.0414,26.0663,26.0165,26.0497,94200.0
2010-10-04 14:30:00,31.38,31.43,31.35,31.39,76600.0,26.0497,26.0912,26.0248,26.058,76600.0
2010-10-04 15:00:00,31.38,31.46,31.38,31.46,196800.0,26.0497,26.1161,26.0497,26.1161,196800.0
2010-10-04 15:30:00,31.46,31.48,31.4,31.48,231400.0,26.1161,26.1327,26.0663,26.1327,231400.0
2010-10-05 09:30:00,31.74,31.77,31.56,31.63,99000.0,26.3486,26.3735,26.1992,26.2573,99000.0
2010-10-05 10:00:00,31.6,31.71,31.47,31.7,141000.0,26.2324,26.3237,26.1244,26.3154,141000.0
2010-10-05 10:30:00,31.71,31.73,31.62,31.64,156800.0,26.3237,26.3403,26.249,26.2656,156800.0
2010-10-05 11:00:00,31.64,31.68,31.61,31.66,91000.0,26.2656,26.2988,26.2407,26.2822,91000.0
2010-10-05 11:30:00,31.66,31.8,31.64,31.7,106200.0,26.2822,26.3984,26.2656,26.3154,106200.0
2010-10-05 12:00:00,31.69,31.72,31.64,31.68,92200.0,26.3071,26.332,26.2656,26.2988,92200.0
2010-10-05 12:30:00,31.68,31.75,31.67,31.74,58000.0,26.2988,26.3569,26.2905,26.3486,58000.0
2010-10-05 13:00:00,31.74,31.82,31.74,31.77,80000.0,26.3486,26.415,26.3486,26.3735,80000.0
2010-10-05 13:30:00,31.77,31.79,31.73,31.77,100000.0,26.3735,26.3901,26.3403,26.3735,100000.0
2010-10-05 14:00:00,31.77,31.78,31.67,31.7,113600.0,26.3735,26.3818,26.2905,26.3154,113600.0
2010-10-05 14:30:00,31.7,31.79,31.67,31.79,203600.0,26.3154,26.3901,26.2905,26.3901,203600.0
2010-10-05 15:00:00,31.8,31.92,31.79,31.9,227200.0,26.3984,26.498,26.3901,26.4814,227200.0
2010-10-05 15:30:00,31.9,31.92,31.85,31.87,697600.0,26.4814,26.498,26.4399,26.4565,697600.0
2010-10-06 09:30:00,31.73,31.8,31.59,31.75,159600.0,26.3403,26.3984,26.2241,26.3569,159600.0
2010-10-06 10:00:00,31.76,31.88,31.7,31.77,144400.0,26.3652,26.4648,26.3154,26.3735,144400.0
2010-10-06 10:30:00,31.77,31.79,31.69,31.71,153800.0,26.3735,26.3901,26.3071,26.3237,153800.0
2010-10-06 11:00:00,31.7,31.72,31.68,31.7,130200.0,26.3154,26.332,26.2988,26.3154,130200.0
2010-10-06 11:30:00,31.7,31.73,31.69,31.7,61000.0,26.3154,26.3403,26.3071,26.3154,61000.0
2010-10-06 12:00:00,31.7,31.73,31.68,31.71,118000.0,26.3154,26.3403,26.2988,26.3237,118000.0
2010-10-06 12:30:00,31.71,31.71,31.53,31.54,119400.0,26.3237,26.3237,26.1742,26.1826,119400.0
2010-10-06 13:00:00,31.54,31.57,31.5,31.56,25800.0,26.1826,26.2075,26.1493,26.1992,25800.0
2010-10-06 13:30:00,31.55,31.56,31.43,31.43,148400.0,26.1909,26.1992,26.0912,26.0912,148400.0
2010-10-06 14:00:00,31.42,31.45,31.31,31.32,305200.0,26.0829,26.1078,25.9916,25.9999,305200.0
2010-10-06 14:30:00,31.32,31.46,31.32,31.43,147200.0,25.9999,26.1161,25.9999,26.0912,147200.0
2010-10-06 15:00:00,31.44,31.45,31.36,31.38,248600.0,26.0995,26.1078,26.0331,26.0497,248600.0
2010-10-06 15:30:00,31.38,31.39,31.28,31.29,614000.0,26.0497,26.058,25.9667,25.975,614000.0
2010-10-07 09:30:00,31.42,31.76,31.42,31.7,243400.0,26.0829,26.3652,26.0829,26.3154,243400.0
2010-10-07 10:00:00,31.68,31.73,31.58,31.67,121400.0,26.2988,26.3403,26.2158,26.2905,121400.0
2010-10-07 10:30:00,31.67,31.83,31.55,31.64,144600.0,26.2905,26.4233,26.1909,26.2656,144600.0
2010-10-07 11:00:00,31.64,31.7,31.63,31.67,121200.0,26.2656,26.3154,26.2573,26.2905,121200.0
2010-10-07 11:30:00,31.67,31.71,31.5,31.52,91400.0,26.2905,26.3237,26.1493,26.1659,91400.0
2010-10-07 12:00:00,31.52,31.53,31.41,31.42,58000.0,26.1659,26.1742,26.0746,26.0829,58000.0
2010-10-07 12:30:00,31.42,31.43,31.36,31.36,69200.0,26.0829,26.0912,26.0331,26.0331,69200.0
2010-10-07 13:00:00,31.36,31.47,31.35,31.45,94600.0,26.0331,26.1244,26.0248,26.1078,94600.0
2010-10-07 13:30:00,31.45,31.49,31.38,31.47,87400.0,26.1078,26.141,26.0497,26.1244,87400.0
2010-10-07 14:00:00,31.47,31.56,31.44,31.53,93400.0,26.1244,26.1992,26.0995,26.1742,93400.0
2010-10-07 14:30:00,31.53,31.61,31.51,31.58,130400.0,26.1742,26.2407,26.1576,26.2158,130400.0
2010-10-07 15:00:00,31.6,31.6,31.52,31.54,187200.0,26.2324,26.2324,26.1659,26.1826,187200.0
2010-10-07 15:30:00,31.53,31.58,31.49,31.52,555000.0,26.1742,26.2158,26.141,26.1659,555000.0
2010-10-08 09:30:00,31.5,32.29,31.5,32.2,302600.0,26.1493,26.8052,26.1493,26.7304,302600.0
2010-10-08 10:00:00,32.2,32.32,32.14,32.2,214600.0,26.7304,26.8301,26.6806,26.7304,214600.0
2010-10-08 10:30:00,32.2,32.2,32.04,32.07,194200.0,26.7304,26.7304,26.5976,26.6225,194200.0
2010-10-08 11:00:00,32.07,32.39,32.07,32.38,349600.0,26.6225,26.8882,26.6225,26.8799,349600.0
2010-10-08 11:30:00,32.38,32.48,32.38,32.45,115400.0,26.8799,26.9629,26.8799,26.938,115400.0
2010-10-08 12:00:00,32.46,32.59,32.43,32.45,205400.0,26.9463,27.0542,26.9214,26.938,205400.0
2010-10-08 12:30:00,32.44,32.57,32.44,32.55,93600.0,26.9297,27.0376,26.9297,27.021,93600.0
2010-10-08 13:00:00,32.54,32.6,32.54,32.58,105400.0,27.0127,27.0625,27.0127,27.0459,105400.0
2010-10-08 13:30:00,32.58,32.6,32.52,32.6,120200.0,27.0459,27.0625,26.9961,27.0625,120200.0
2010-10-08 14:00:00,32.6,32.79,32.59,32.74,272600.0,27.0625,27.2202,27.0542,27.1787,272600.0
2010-10-08 14:30:00,32.74,32.77,32.68,32.76,196200.0,27.1787,27.2036,27.1289,27.1953,196200.0
2010-10-08 15:00:00,32.76,32.9,32.74,32.82,248400.0,27.1953,27.3115,27.1787,27.2451,248400.0
2010-10-08 15:30:00,32.82,32.98,32.82,32.83,694200.0,27.2451,27.3779,27.2451,27.2534,694200.0
2010-10-11 09:30:00,32.81,32.88,32.68,32.81,85800.0,27.2368,27.2949,27.1289,27.2368,85800.0
2010-10-11 10:00:00,32.8,32.91,32.77,32.9,98000.0,27.2285,27.3198,27.2036,27.3115,98000.0
2010-10-11 10:30:00,32.91,32.93,32.83,32.85,86400.0,27.3198,27.3364,27.2534,27.27,86400.0
2010-10-11 11:00:00,32.85,32.92,32.83,32.87,61600.0,27.27,27.3281,27.2534,27.2866,61600.0
2010-10-11 11:30:00,32.88,32.93,32.83,32.85,106000.0,27.2949,27.3364,27.2534,27.27,106000.0
2010-10-11 12:00:00,32.85,32.88,32.84,32.86,41800.0,27.27,27.2949,27.2617,27.2783,41800.0
2010-10-11 12:30:00,32.85,32.9,32.82,32.85,74400.0,27.27,27.3115,27.2451,27.27,74400.0
2010-10-11 13:00:00,32.86,32.9,32.85,32.9,23400.0,27.2783,27.3115,27.27,27.3115,23400.0
2010-10-11 13:30:00,32.9,32.91,32.84,32.9,72400.0,27.3115,27.3198,27.2617,27.3115,72400.0
2010-10-11 14:00:00,32.9,32.9,32.82,32.85,93000.0,27.3115,27.3115,27.2451,27.27,93000.0
2010-10-11 14:30:00,32.85,32.85,32.8,32.82,98000.0,27.27,27.27,27.2285,27.2451,98000.0
2010-10-11 15:00:00,32.83,32.85,32.73,32.73,196200.0,27.2534,27.27,27.1704,27.1704,196200.0
2010-10-11 15:30:00,32.73,32.74,32.63,32.7,283000.0,27.1704,27.1787,27.0874,27.1455,283000.0
2010-10-12 09:30:00,32.73,33.54,32.73,33.42,559800.0,27.1704,27.8428,27.1704,27.7432,559800.0
2010-10-12 10:00:00,33.39,33.41,33.05,33.09,337800.0,27.7183,27.7349,27.4361,27.4693,337800.0
2010-10-12 10:30:00,33.09,33.4,33.09,33.26,251600.0,27.4693,27.7266,27.4693,27.6104,251600.0
2010-10-12 11:00:00,33.26,33.58,33.22,33.58,197000.0,27.6104,27.876,27.5772,27.876,197000.0
2010-10-12 11:30:00,33.57,33.57,33.4,33.54,177200.0,27.8677,27.8677,27.7266,27.8428,177200.0
2010-10-12 12:00:00,33.54,33.67,33.51,33.66,329600.0,27.8428,27.9507,27.8179,27.9424,329600.0
2010-10-12 12:30:00,33.65,33.93,33.6,33.88,438800.0,27.9341,28.1666,27.8926,28.1251,438800.0
2010-10-12 13:00:00,33.88,33.88,33.56,33.57,303200.0,28.1251,28.1251,27.8594,27.8677,303200.0
2010-10-12 13:30:00,33.57,33.62,33.49,33.57,212000.0,27.8677,27.9092,27.8013,27.8677,212000.0
2010-10-12 14:00:00,33.56,33.75,33.49,33.72,194800.0,27.8594,28.0172,27.8013,27.9923,194800.0
2010-10-12 14:30:00,33.72,33.77,33.62,33.72,232000.0,27.9923,28.0338,27.9092,27.9923,232000.0
2010-10-12 15:00:00,33.72,33.73,33.57,33.73,446600.0,27.9923,28.0006,27.8677,28.0006,446600.0
2010-10-12 15:30:00,33.73,33.73,33.49,33.51,580400.0,28.0006,28.0006,27.8013,27.8179,580400.0
2010-10-13 09:30:00,33.67,33.67,33.36,33.37,423600.0,27.9507,27.9507,27.6934,27.7017,423600.0
2010-10-13 10:00:00,33.37,33.43,33.22,33.27,238000.0,27.7017,27.7515,27.5772,27.6187,238000.0
2010-10-13 10:30:00,33.28,33.34,33.17,33.22,149600.0,27.627,27.6768,27.5357,27.5772,149600.0
2010-10-13 11:00:00,33.23,33.43,33.18,33.34,232400.0,27.5855,27.7515,27.544,27.6768,232400.0
2010-10-13 11:30:00,33.35,33.35,33.13,33.17,185000.0,27.6851,27.6851,27.5025,27.5357,185000.0
2010-10-13 12:00:00,33.18,33.2,33.08,33.16,182600.0,27.544,27.5606,27.461,27.5274,182600.0
2010-10-13 12:30:00,33.17,33.26,33.14,33.24,148800.0,27.5357,27.6104,27.5108,27.5938,148800.0
2010-10-13 13:00:00,33.24,33.26,33.18,33.2,119200.0,27.5938,27.6104,27.544,27.5606,119200.0
2010-10-13 13:30:00,33.21,33.3,33.18,33.29,236600.0,27.5689,27.6436,27.544,27.6353,236600.0
2010-10-13 14:00:00,33.29,33.51,33.29,33.45,284000.0,27.6353,27.8179,27.6353,27.7681,284000.0
2010-10-13 14:30:00,33.45,33.5,33.35,33.38,258600.0,27.7681,27.8096,27.6851,27.71,258600.0
2010-10-13 15:00:00,33.38,33.42,33.24,33.24,275200.0,27.71,27.7432,27.5938,27.5938,275200.0
2010-10-13 15:30:00,33.24,33.36,33.24,33.29,387200.0,27.5938,27.6934,27.5938,27.6353,387200.0
2010-10-14 09:30:00,33.29,33.45,33.1,33.1,106400.0,27.6353,27.7681,27.4776,27.4776,106400.0
2010-10-14 10:00:00,33.11,33.17,32.96,32.96,154400.0,27.4859,27.5357,27.3613,27.3613,154400.0
2010-10-14 10:30:00,32.96,33.19,32.96,33.13,89000.0,27.3613,27.5523,27.3613,27.5025,89000.0
2010-10-14 11:00:00,33.12,33.14,33.0,33.0,78800.0,27.4942,27.5108,27.3946,27.3946,78800.0
2010-10-14 11:30:00,33.0,33.02,32.83,32.95,119000.0,27.3946,27.4112,27.2534,27.353,119000.0
2010-10-14 12:00:00,32.94,32.97,32.82,32.85,129000.0,27.3447,27.3696,27.2451,27.27,129000.0
2010-10-14 12:30:00,32.86,32.9,32.8,32.88,122200.0,27.2783,27.3115,27.2285,27.2949,122200.0
2010-10-14 13:00:00,32.88,32.93,32.86,32.91,143200.0,27.2949,27.3364,27.2783,27.3198,143200.0
2010-10-14 13:30:00,32.91,33.03,32.91,33.03,113800.0,27.3198,27.4195,27.3198,27.4195,113800.0
2010-10-14 14:00:00,33.03,33.06,33.0,33.02,97200.0,27.4195,27.4444,27.3946,27.4112,97200.0
2010-10-14 14:30:00,33.02,33.08,32.99,33.02,132000.0,27.4112,27.461,27.3863,27.4112,132000.0
2010-10-14 15:00:00,33.01,33.18,32.99,33.13,174600.0,27.4029,27.544,27.3863,27.5025,174600.0
2010-10-14 15:30:00,33.13,33.3,33.11,33.27,509000.0,27.5025,27.6436,27.4859,27.6187,509000.0
2010-10-15 09:30:00,33.52,33.84,33.52,33.7,326200.0,27.8262,28.0919,27.8262,27.9756,326200.0
2010-10-15 10:00:00,33.66,33.77,33.63,33.7,207600.0,27.9424,28.0338,27.9175,27.9756,207600.0
2010-10-15 10:30:00,33.69,33.69,33.61,33.63,115200.0,27.9673,27.9673,27.9009,27.9175,115200.0
2010-10-15 11:00:00,33.63,33.7,33.62,33.63,125800.0,27.9175,27.9756,27.9092,27.9175,125800.0
2010-10-15 11:30:00,33.63,33.71,33.56,33.58,115200.0,27.9175,27.984,27.8594,27.876,115200.0
2010-10-15 12:00:00,33.58,33.65,33.53,33.65,88000.0,27.876,27.9341,27.8345,27.9341,88000.0
2010-10-15 12:30:00,33.65,33.7,33.63,33.67,58200.0,27.9341,27.9756,27.9175,27.9507,58200.0
2010-10-15 13:00:00,33.69,33.7,33.63,33.65,62400.0,27.9673,27.9756,27.9175,27.9341,62400.0
2010-10-15 13:30:00,33.65,33.66,33.5,33.56,105200.0,27.9341,27.9424,27.8096,27.8594,105200.0
2010-10-15 14:00:00,33.56,33.7,33.51,33.67,107600.0,27.8594,27.9756,27.8179,27.9507,107600.0
2010-10-15 14:30:00,33.67,33.7,33.65,33.67,187000.0,27.9507,27.9756,27.9341,27.9507,187000.0
2010-10-15 15:00:00,33.68,33.68,33.54,33.54,287000.0,27.959,27.959,27.8428,27.8428,287000.0
2010-10-15 15:30:00,33.55,33.66,33.54,33.62,445800.0,27.8511,27.9424,27.8428,27.9092,445800.0
2010-10-18 09:30:00,33.69,33.91,33.56,33.91,471800.0,27.9673,28.15,27.8594,28.15,471800.0
2010-10-18 10:00:00,33.89,33.92,33.51,33.52,208000.0,28.1334,28.1583,27.8179,27.8262,208000.0
2010-10-18 10:30:00,33.52,33.73,33.49,33.72,92400.0,27.8262,28.0006,27.8013,27.9923,92400.0
2010-10-18 11:00:00,33.72,33.72,33.49,33.51,133000.0,27.9923,27.9923,27.8013,27.8179,133000.0
2010-10-18 11:30:00,33.51,33.52,33.35,33.38,91000.0,27.8179,27.8262,27.6851,27.71,91000.0
2010-10-18 12:00:00,33.4,33.5,33.39,33.39,56000.0,27.7266,27.8096,27.7183,27.7183,56000.0
2010-10-18 12:30:00,33.4,33.48,33.4,33.43,35600.0,27.7266,27.793,27.7266,27.7515,35600.0
2010-10-18 13:00:00,33.44,33.49,33.44,33.46,38800.0,27.7598,27.8013,27.7598,27.7764,38800.0
2010-10-18 13:30:00,33.46,33.53,33.45,33.47,41400.0,27.7764,27.8345,27.7681,27.7847,41400.0
2010-10-18 14:00:00,33.46,33.58,33.45,33.57,75400.0,27.7764,27.876,27.7681,27.8677,75400.0
2010-10-18 14:30:00,33.57,33.57,33.48,33.52,112400.0,27.8677,27.8677,27.793,27.8262,112400.0
2010-10-18 15:00:00,33.51,33.62,33.51,33.59,119800.0,27.8179,27.9092,27.8179,27.8843,119800.0
2010-10-18 15:30:00,33.59,33.65,33.5,33.54,350800.0,27.8843,27.9341,27.8096,27.8428,350800.0
2010-10-19 09:30:00,33.13,33.27,32.92,33.12,140400.0,27.5025,27.6187,27.3281,27.4942,140400.0
2010-10-19 10:00:00,33.12,33.41,33.04,33.41,119200.0,27.4942,27.7349,27.4278,27.7349,119200.0
2010-10-19 10:30:00,33.42,33.46,33.29,33.29,94200.0,27.7432,27.7764,27.6353,27.6353,94200.0
2010-10-19 11:00:00,33.27,33.37,33.24,33.3,64400.0,27.6187,27.7017,27.5938,27.6436,64400.0
2010-10-19 11:30:00,33.3,33.46,33.3,33.45,75000.0,27.6436,27.7764,27.6436,27.7681,75000.0
2010-10-19 12:00:00,33.46,33.49,33.42,33.42,92200.0,27.7764,27.8013,27.7432,27.7432,92200.0
2010-10-19 12:30:00,33.41,33.41,33.31,33.32,42400.0,27.7349,27.7349,27.6519,27.6602,42400.0
2010-10-19 13:00:00,33.33,33.39,33.31,33.32,77600.0,27.6685,27.7183,27.6519,27.6602,77600.0
2010-10-19 13:30:00,33.3,33.33,33.13,33.13,111400.0,27.6436,27.6685,27.5025,27.5025,111400.0
2010-10-19 14:00:00,33.13,33.13,32.85,32.92,231800.0,27.5025,27.5025,27.27,27.3281,231800.0
2010-10-19 14:30:00,32.92,32.95,32.87,32.88,208200.0,27.3281,27.353,27.2866,27.2949,208200.0
2010-10-19 15:00:00,32.88,32.96,32.71,32.74,390000.0,27.2949,27.3613,27.1538,27.1787,390000.0
2010-10-19 15:30:00,32.74,32.85,32.7,32.76,843000.0,27.1787,27.27,27.1455,27.1953,843000.0
2010-10-20 09:30:00,32.69,33.08,32.6,33.01,335200.0,27.1372,27.461,27.0625,27.4029,335200.0
2010-10-20 10:00:00,33.01,33.06,32.93,32.95,199000.0,27.4029,27.4444,27.3364,27.353,199000.0
2010-10-20 10:30:00,32.95,33.2,32.93,33.16,170000.0,27.353,27.5606,27.3364,27.5274,170000.0
2010-10-20 11:00:00,33.17,33.23,33.1,33.14,108200.0,27.5357,27.5855,27.4776,27.5108,108200.0
2010-10-20 11:30:00,33.15,33.18,33.09,33.09,72800.0,27.5191,27.544,27.4693,27.4693,72800.0
2010-10-20 12:00:00,33.09,33.19,33.09,33.18,70400.0,27.4693,27.5523,27.4693,27.544,70400.0
2010-10-20 12:30:00,33.19,33.19,33.13,33.15,55000.0,27.5523,27.5523,27.5025,27.5191,55000.0
2010-10-20 13:00:00,33.15,33.21,33.13,33.19,67000.0,27.5191,27.5689,27.5025,27.5523,67000.0
2010-10-20 13:30:00,33.18,33.21,33.18,33.18,92000.0,27.544,27.5689,27.544,27.544,92000.0
2010-10-20 14:00:00,33.19,33.24,33.15,33.18,118200.0,27.5523,27.5938,27.5191,27.544,118200.0
2010-10-20 14:30:00,33.18,33.24,33.13,33.2,116200.0,27.544,27.5938,27.5025,27.5606,116200.0
2010-10-20 15:00:00,33.2,33.23,33.13,33.23,161400.0,27.5606,27.5855,27.5025,27.5855,161400.0
2010-10-20 15:30:00,33.22,33.22,33.08,33.13,474600.0,27.5772,27.5772,27.461,27.5025,474600.0
2010-10-21 09:30:00,33.33,33.56,33.31,33.45,138600.0,27.6685,27.8594,27.6519,27.7681,138600.0
2010-10-21 10:00:00,33.45,33.7,33.38,33.65,209400.0,27.7681,27.9756,27.71,27.9341,209400.0
2010-10-21 10:30:00,33.66,33.82,33.66,33.8,84200.0,27.9424,28.0753,27.9424,28.0587,84200.0
2010-10-21 11:00:00,33.81,33.87,33.8,33.83,187000.0,28.067,28.1168,28.0587,28.0836,187000.0
2010-10-21 11:30:00,33.83,33.85,33.72,33.8,245400.0,28.0836,28.1002,27.9923,28.0587,245400.0
2010-10-21 12:00:00,33.8,33.8,33.52,33.6,232800.0,28.0587,28.0587,27.8262,27.8926,232800.0
2010-10-21 12:30:00,33.63,33.66,33.41,33.47,236000.0,27.9175,27.9424,27.7349,27.7847,236000.0
2010-10-21 13:00:00,33.47,33.47,33.37,33.43,374000.0,27.7847,27.7847,27.7017,27.7515,374000.0
2010-10-21 13:30:00,33.42,33.42,33.12,33.13,215400.0,27.7432,27.7432,27.4942,27.5025,215400.0
2010-10-21 14:00:00,33.13,33.13,33.05,33.06,363400.0,27.5025,27.5025,27.4361,27.4444,363400.0
2010-10-21 14:30:00,33.06,33.06,33.02,33.04,260000.0,27.4444,27.4444,27.4112,27.4278,260000.0
2010-10-21 15:00:00,33.04,33.19,33.01,33.15,317600.0,27.4278,27.5523,27.4029,27.5191,317600.0
2010-10-21 15:30:00,33.15,33.18,33.03,33.07,566200.0,27.5191,27.544,27.4195,27.4527,566200.0
2010-10-22 09:30:00,33.14,33.34,33.14,33.16,288600.0,27.5108,27.6768,27.5108,27.5274,288600.0
2010-10-22 10:00:00,33.17,33.26,32.99,33.25,208600.0,27.5357,27.6104,27.3863,27.6021,208600.0
2010-10-22 10:30:00,33.25,33.27,33.22,33.23,161400.0,27.6021,27.6187,27.5772,27.5855,161400.0
2010-10-22 11:00:00,33.23,33.26,33.23,33.24,117000.0,27.5855,27.6104,27.5855,27.5938,117000.0
2010-10-22 11:30:00,33.25,33.3,33.23,33.26,88600.0,27.6021,27.6436,27.5855,27.6104,88600.0
2010-10-22 12:00:00,33.26,33.27,33.23,33.24,56200.0,27.6104,27.6187,27.5855,27.5938,56200.0
2010-10-22 12:30:00,33.25,33.26,33.19,33.24,60200.0,27.6021,27.6104,27.5523,27.5938,60200.0
2010-10-22 13:00:00,33.24,33.25,33.19,33.2,104200.0,27.5938,27.6021,27.5523,27.5606,104200.0
2010-10-22 13:30:00,33.18,33.21,33.12,33.12,42800.0,27.544,27.5689,27.4942,27.4942,42800.0
2010-10-22 14:00:00,33.12,33.18,33.1,33.18,77200.0,27.4942,27.544,27.4776,27.544,77200.0
2010-10-22 14:30:00,33.19,33.21,33.09,33.12,105600.0,27.5523,27.5689,27.4693,27.4942,105600.0
2010-10-22 15:00:00,33.12,33.21,33.11,33.13,174800.0,27.4942,27.5689,27.4859,27.5025,174800.0
2010-10-22 15:30:00,33.12,33.14,33.1,33.13,348800.0,27.4942,27.5108,27.4776,27.5025,348800.0
2010-10-25 09:30:00,33.38,33.49,33.07,33.34,386600.0,27.71,27.8013,27.4527,27.6768,386600.0
2010-10-25 10:00:00,33.34,33.44,33.31,33.4,84600.0,27.6768,27.7598,27.6519,27.7266,84600.0
2010-10-25 10:30:00,33.41,33.42,33.27,33.31,66400.0,27.7349,27.7432,27.6187,27.6519,66400.0
2010-10-25 11:00:00,33.31,33.31,33.2,33.27,130600.0,27.6519,27.6519,27.5606,27.6187,130600.0
2010-10-25 11:30:00,33.27,33.27,33.18,33.21,64200.0,27.6187,27.6187,27.544,27.5689,64200.0
2010-10-25 12:00:00,33.21,33.21,33.03,33.03,79800.0,27.5689,27.5689,27.4195,27.4195,79800.0
2010-10-25 12:30:00,33.03,33.07,33.0,33.06,66000.0,27.4195,27.4527,27.3946,27.4444,66000.0
2010-10-25 13:00:00,33.06,33.14,33.02,33.13,64200.0,27.4444,27.5108,27.4112,27.5025,64200.0
2010-10-25 13:30:00,33.13,33.13,32.97,32.98,100000.0,27.5025,27.5025,27.3696,27.3779,100000.0
2010-10-25 14:00:00,32.98,33.04,32.94,33.04,114200.0,27.3779,27.4278,27.3447,27.4278,114200.0
2010-10-25 14:30:00,33.04,33.05,32.95,32.98,137000.0,27.4278,27.4361,27.353,27.3779,137000.0
2010-10-25 15:00:00,32.98,33.01,32.95,32.98,211800.0,27.3779,27.4029,27.353,27.3779,211800.0
2010-10-25 15:30:00,32.98,33.01,32.74,32.75,656800.0,27.3779,27.4029,27.1787,27.187,656800.0
2010-10-26 09:30:00,32.59,32.68,32.24,32.43,184200.0,27.0542,27.1289,26.7636,26.9214,184200.0
2010-10-26 10:00:00,32.43,32.6,32.4,32.52,139400.0,26.9214,27.0625,26.8965,26.9961,139400.0
2010-10-26 10:30:00,32.51,32.56,32.43,32.5,116800.0,26.9878,27.0293,26.9214,26.9795,116800.0
2010-10-26 11:00:00,32.5,32.52,32.42,32.45,165600.0,26.9795,26.9961,26.9131,26.938,165600.0
2010-10-26 11:30:00,32.45,32.51,32.43,32.49,103800.0,26.938,26.9878,26.9214,26.9712,103800.0
2010-10-26 12:00:00,32.5,32.51,32.48,32.49,80200.0,26.9795,26.9878,26.9629,26.9712,80200.0
2010-10-26 12:30:00,32.5,32.52,32.44,32.46,58000.0,26.9795,26.9961,26.9297,26.9463,58000.0
2010-10-26 13:00:00,32.46,32.6,32.46,32.51,156200.0,26.9463,27.0625,26.9463,26.9878,156200.0
2010-10-26 13:30:00,32.51,32.61,32.49,32.5,187200.0,26.9878,27.0708,26.9712,26.9795,187200.0
2010-10-26 14:00:00,32.49,32.51,32.35,32.38,106000.0,26.9712,26.9878,26.855,26.8799,106000.0
2010-10-26 14:30:00,32.38,32.47,32.37,32.38,147400.0,26.8799,26.9546,26.8716,26.8799,147400.0
2010-10-26 15:00:00,32.38,32.44,32.34,32.34,322600.0,26.8799,26.9297,26.8467,26.8467,322600.0
2010-10-26 15:30:00,32.35,32.41,32.33,32.4,491600.0,26.855,26.9048,26.8384,26.8965,491600.0
2010-10-27 09:30:00,32.15,32.52,31.96,32.28,275600.0,26.6889,26.9961,26.5312,26.7969,275600.0
2010-10-27 10:00:00,32.27,32.64,32.26,32.52,242800.0,26.7886,27.0957,26.7803,26.9961,242800.0
2010-10-27 10:30:00,32.52,32.58,32.27,32.28,131600.0,26.9961,27.0459,26.7886,26.7969,131600.0
2010-10-27 11:00:00,32.28,32.32,32.21,32.22,141000.0,26.7969,26.8301,26.7387,26.747,141000.0
2010-10-27 11:30:00,32.24,32.42,32.2,32.37,110200.0,26.7636,26.9131,26.7304,26.8716,110200.0
2010-10-27 12:00:00,32.38,32.45,32.38,32.41,103400.0,26.8799,26.938,26.8799,26.9048,103400.0
2010-10-27 12:30:00,32.41,32.45,32.4,32.4,74400.0,26.9048,26.938,26.8965,26.8965,74400.0
2010-10-27 13:00:00,32.4,32.46,32.27,32.38,73800.0,26.8965,26.9463,26.7886,26.8799,73800.0
2010-10-27 13:30:00,32.38,32.4,32.29,32.4,78600.0,26.8799,26.8965,26.8052,26.8965,78600.0
2010-10-27 14:00:00,32.4,32.44,32.37,32.37,109200.0,26.8965,26.9297,26.8716,26.8716,109200.0
2010-10-27 14:30:00,32.35,32.42,32.31,32.33,279000.0,26.855,26.9131,26.8218,26.8384,279000.0
2010-10-27 15:00:00,32.34,32.38,32.27,32.28,230800.0,26.8467,26.8799,26.7886,26.7969,230800.0
2010-10-27 15:30:00,32.27,32.45,32.27,32.37,363200.0,26.7886,26.938,26.7886,26.8716,363200.0
2010-10-28 09:30:00,32.43,32.77,32.29,32.33,166000.0,26.9214,27.2036,26.8052,26.8384,166000.0
2010-10-28 10:00:00,32.34,32.35,31.95,31.96,260000.0,26.8467,26.855,26.5229,26.5312,260000.0
2010-10-28 10:30:00,31.97,32.12,31.83,32.1,186000.0,26.5395,26.664,26.4233,26.6474,186000.0
2010-10-28 11:00:00,32.1,32.2,32.09,32.2,114800.0,26.6474,26.7304,26.6391,26.7304,114800.0
2010-10-28 11:30:00,32.19,32.24,32.16,32.16,98600.0,26.7221,26.7636,26.6972,26.6972,98600.0
2010-10-28 12:00:00,32.16,32.18,32.13,32.14,103600.0,26.6972,26.7138,26.6723,26.6806,103600.0
2010-10-28 12:30:00,32.14,32.24,32.13,32.21,61600.0,26.6806,26.7636,26.6723,26.7387,61600.0
2010-10-28 13:00:00,32.23,32.37,32.22,32.32,54400.0,26.7553,26.8716,26.747,26.8301,54400.0
2010-10-28 13:30:00,32.32,32.44,32.24,32.24,503800.0,26.8301,26.9297,26.7636,26.7636,503800.0
2010-10-28 14:00:00,32.24,32.25,32.18,32.21,107400.0,26.7636,26.7719,26.7138,26.7387,107400.0
2010-10-28 14:30:00,32.21,32.25,32.16,32.18,138400.0,26.7387,26.7719,26.6972,26.7138,138400.0
2010-10-28 15:00:00,32.18,32.19,32.1,32.13,281000.0,26.7138,26.7221,26.6474,26.6723,281000.0
2010-10-28 15:30:00,32.13,32.26,32.1,32.19,617000.0,26.6723,26.7803,26.6474,26.7221,617000.0
2010-10-29 09:30:00,34.97,37.16,34.63,36.82,3124400.0,29.0299,30.8479,28.7477,30.5657,3124400.0
2010-10-29 10:00:00,36.82,36.88,36.48,36.69,1576600.0,30.5657,30.6155,30.2834,30.4578,1576600.0
2010-10-29 10:30:00,36.69,36.72,36.25,36.27,992400.0,30.4578,30.4827,30.0925,30.1091,992400.0
2010-10-29 11:00:00,36.28,36.57,36.25,36.26,539600.0,30.1174,30.3581,30.0925,30.1008,539600.0
2010-10-29 11:30:00,36.26,36.33,35.97,36.08,680200.0,30.1008,30.1589,29.8601,29.9514,680200.0
2010-10-29 12:00:00,36.08,36.33,36.07,36.15,443400.0,29.9514,30.1589,29.9431,30.0095,443400.0
2010-10-29 12:30:00,36.15,36.27,36.1,36.26,363800.0,30.0095,30.1091,29.968,30.1008,363800.0
2010-10-29 13:00:00,36.26,36.4,36.19,36.2,449600.0,30.1008,30.217,30.0427,30.051,449600.0
2010-10-29 13:30:00,36.2,36.2,35.83,35.98,437000.0,30.051,30.051,29.7438,29.8684,437000.0
2010-10-29 14:00:00,35.98,36.0,35.7,35.73,429600.0,29.8684,29.885,29.6359,29.6608,429600.0
2010-10-29 14:30:00,35.72,35.77,35.45,35.47,635600.0,29.6525,29.694,29.4284,29.445,635600.0
2010-10-29 15:00:00,35.46,35.74,35.26,35.54,871600.0,29.4367,29.6691,29.2707,29.5031,871600.0
2010-10-29 15:30:00,35.54,35.74,35.49,35.59,1030400.0,29.5031,29.6691,29.4616,29.5446,1030400.0
2010-11-01 09:30:00,35.19,35.49,34.74,35.06,675000.0,29.2126,29.4616,28.839,29.1046,675000.0
2010-11-01 10:00:00,35.08,35.18,34.92,34.94,587200.0,29.1212,29.2043,28.9884,29.005,587200.0
2010-11-01 10:30:00,34.94,34.99,34.77,34.88,283200.0,29.005,29.0465,28.8639,28.9552,283200.0
2010-11-01 11:00:00,34.89,34.96,34.79,34.81,236400.0,28.9635,29.0216,28.8805,28.8971,236400.0
2010-11-01 11:30:00,34.81,34.88,34.74,34.87,253400.0,28.8971,28.9552,28.839,28.9469,253400.0
2010-11-01 12:00:00,34.87,34.87,34.72,34.75,176400.0,28.9469,28.9469,28.8224,28.8473,176400.0
2010-11-01 12:30:00,34.75,34.83,34.56,34.7,228400.0,28.8473,28.9137,28.6896,28.8058,228400.0
2010-11-01 13:00:00,34.69,34.82,34.69,34.79,211800.0,28.7975,28.9054,28.7975,28.8805,211800.0
2010-11-01 13:30:00,34.78,34.92,34.77,34.91,220600.0,28.8722,28.9884,28.8639,28.9801,220600.0
2010-11-01 14:00:00,34.91,34.99,34.77,34.96,262800.0,28.9801,29.0465,28.8639,29.0216,262800.0
2010-11-01 14:30:00,34.97,34.97,34.76,34.88,270400.0,29.0299,29.0299,28.8556,28.9552,270400.0
2010-11-01 15:00:00,34.88,34.91,34.79,34.87,387600.0,28.9552,28.9801,28.8805,28.9469,387600.0
2010-11-01 15:30:00,34.87,35.0,34.83,34.95,564200.0,28.9469,29.0548,28.9137,29.0133,564200.0
2010-11-02 09:30:00,35.08,35.11,34.95,34.99,464800.0,29.1212,29.1461,29.0133,29.0465,464800.0
2010-11-02 10:00:00,35.0,35.08,34.72,34.79,387800.0,29.0548,29.1212,28.8224,28.8805,387800.0
2010-11-02 10:30:00,34.79,35.1,34.79,35.07,307200.0,28.8805,29.1378,28.8805,29.1129,307200.0
2010-11-02 11:00:00,35.07,35.08,34.96,34.97,168000.0,29.1129,29.1212,29.0216,29.0299,168000.0
2010-11-02 11:30:00,34.98,35.03,34.97,34.99,111000.0,29.0382,29.0797,29.0299,29.0465,111000.0
2010-11-02 12:00:00,34.99,35.06,34.99,35.03,227400.0,29.0465,29.1046,29.0465,29.0797,227400.0
2010-11-02 12:30:00,35.03,35.18,35.03,35.17,136600.0,29.0797,29.2043,29.0797,29.196,136600.0
2010-11-02 13:00:00,35.17,35.28,35.17,35.26,87600.0,29.196,29.2873,29.196,29.2707,87600.0
2010-11-02 13:30:00,35.25,35.37,35.24,35.36,86400.0,29.2624,29.362,29.2541,29.3537,86400.0
2010-11-02 14:00:00,35.35,35.35,35.19,35.24,87400.0,29.3454,29.3454,29.2126,29.2541,87400.0
2010-11-02 14:30:00,35.24,35.26,35.14,35.2,95400.0,29.2541,29.2707,29.171,29.2209,95400.0
2010-11-02 15:00:00,35.2,35.27,35.13,35.24,159600.0,29.2209,29.279,29.1627,29.2541,159600.0
2010-11-02 15:30:00,35.24,35.35,35.23,35.29,377800.0,29.2541,29.3454,29.2458,29.2956,377800.0
2010-11-03 09:30:00,35.27,35.58,35.25,35.29,155000.0,29.279,29.5363,29.2624,29.2956,155000.0
2010-11-03 10:00:00,35.32,35.42,35.18,35.19,112600.0,29.3205,29.4035,29.2043,29.2126,112600.0
2010-11-03 10:30:00,35.2,35.3,35.06,35.08,149000.0,29.2209,29.3039,29.1046,29.1212,149000.0
2010-11-03 11:00:00,35.08,35.15,35.04,35.13,83000.0,29.1212,29.1793,29.088,29.1627,83000.0
2010-11-03 11:30:00,35.13,35.29,35.12,35.27,153000.0,29.1627,29.2956,29.1544,29.279,153000.0
2010-11-03 12:00:00,35.27,35.33,35.24,35.32,181600.0,29.279,29.3288,29.2541,29.3205,181600.0
2010-11-03 12:30:00,35.32,35.43,35.32,35.42,244800.0,29.3205,29.4118,29.3205,29.4035,244800.0
2010-11-03 13:00:00,35.42,35.46,35.38,35.38,208800.0,29.4035,29.4367,29.3703,29.3703,208800.0
2010-11-03 13:30:00,35.38,35.42,35.35,35.37,118200.0,29.3703,29.4035,29.3454,29.362,118200.0
2010-11-03 14:00:00,35.37,35.67,35.29,35.31,293000.0,29.362,29.611,29.2956,29.3122,293000.0
2010-11-03 14:30:00,35.3,35.5,35.21,35.37,319000.0,29.3039,29.4699,29.2292,29.362,319000.0
2010-11-03 15:00:00,35.36,35.51,35.33,35.42,172800.0,29.3537,29.4782,29.3288,29.4035,172800.0
2010-11-03 15:30:00,35.42,35.48,35.31,35.47,325200.0,29.4035,29.4533,29.3122,29.445,325200.0
2010-11-04 09:30:00,35.9,36.31,35.87,36.18,381800.0,29.802,30.1423,29.777,30.0344,381800.0
2010-11-04 10:00:00,36.19,36.19,36.06,36.14,246600.0,30.0427,30.0427,29.9348,30.0012,246600.0
2010-11-04 10:30:00,36.14,36.38,36.11,36.35,266800.0,30.0012,30.2004,29.9763,30.1755,266800.0
2010-11-04 11:00:00,36.34,36.52,36.33,36.5,348200.0,30.1672,30.3166,30.1589,30.3,348200.0
2010-11-04 11:30:00,36.5,36.57,36.26,36.27,267200.0,30.3,30.3581,30.1008,30.1091,267200.0
2010-11-04 12:00:00,36.27,36.35,36.21,36.29,292400.0,30.1091,30.1755,30.0593,30.1257,292400.0
2010-11-04 12:30:00,36.29,36.31,36.09,36.13,145800.0,30.1257,30.1423,29.9597,29.9929,145800.0
2010-11-04 13:00:00,36.13,36.14,36.05,36.06,86000.0,29.9929,30.0012,29.9265,29.9348,86000.0
2010-11-04 13:30:00,36.07,36.08,35.96,35.96,177600.0,29.9431,29.9514,29.8518,29.8518,177600.0
2010-11-04 14:00:00,35.95,35.97,35.88,35.88,140800.0,29.8435,29.8601,29.7853,29.7853,140800.0
2010-11-04 14:30:00,35.89,35.93,35.85,35.92,188600.0,29.7937,29.8269,29.7604,29.8186,188600.0
2010-11-04 15:00:00,35.92,35.98,35.87,35.94,300200.0,29.8186,29.8684,29.777,29.8352,300200.0
2010-11-04 15:30:00,35.95,36.1,35.92,36.07,416600.0,29.8435,29.968,29.8186,29.9431,416600.0
2010-11-05 09:30:00,36.01,36.16,35.88,36.02,153400.0,29.8933,30.0178,29.7853,29.9016,153400.0
2010-11-05 10:00:00,36.01,36.17,36.01,36.13,106800.0,29.8933,30.0261,29.8933,29.9929,106800.0
2010-11-05 10:30:00,36.15,36.23,36.05,36.05,121200.0,30.0095,30.0759,29.9265,29.9265,121200.0
2010-11-05 11:00:00,36.07,36.07,35.94,36.04,108000.0,29.9431,29.9431,29.8352,29.9182,108000.0
2010-11-05 11:30:00,36.03,36.07,35.91,35.93,125000.0,29.9099,29.9431,29.8103,29.8269,125000.0
2010-11-05 12:00:00,35.93,36.01,35.91,35.97,152200.0,29.8269,29.8933,29.8103,29.8601,152200.0
2010-11-05 12:30:00,35.97,36.22,35.95,36.19,222800.0,29.8601,30.0676,29.8435,30.0427,222800.0
2010-11-05 13:00:00,36.19,36.2,36.1,36.13,73600.0,30.0427,30.051,29.968,29.9929,73600.0
2010-11-05 13:30:00,36.13,36.16,36.11,36.11,72200.0,29.9929,30.0178,29.9763,29.9763,72200.0
2010-11-05 14:00:00,36.11,36.15,36.09,36.13,112600.0,29.9763,30.0095,29.9597,29.9929,112600.0
2010-11-05 14:30:00,36.13,36.15,36.0,36.02,131600.0,29.9929,30.0095,29.885,29.9016,131600.0
2010-11-05 15:00:00,36.02,36.06,35.98,36.05,179200.0,29.9016,29.9348,29.8684,29.9265,179200.0
2010-11-05 15:30:00,36.05,36.14,35.98,36.1,275600.0,29.9265,30.0012,29.8684,29.968,275600.0
2010-11-08 09:30:00,36.35,36.46,35.87,36.02,179400.0,30.1755,30.2668,29.777,29.9016,179400.0
2010-11-08 10:00:00,36.05,36.05,35.86,35.94,213000.0,29.9265,29.9265,29.7687,29.8352,213000.0
2010-11-08 10:30:00,35.93,35.97,35.83,35.85,88800.0,29.8269,29.8601,29.7438,29.7604,88800.0
2010-11-08 11:00:00,35.85,35.92,35.79,35.86,107800.0,29.7604,29.8186,29.7106,29.7687,107800.0
2010-11-08 11:30:00,35.86,35.87,35.71,35.77,109400.0,29.7687,29.777,29.6442,29.694,109400.0
2010-11-08 12:00:00,35.77,35.77,35.67,35.74,174800.0,29.694,29.694,29.611,29.6691,174800.0
2010-11-08 12:30:00,35.74,35.94,35.73,35.92,172200.0,29.6691,29.8352,29.6608,29.8186,172200.0
2010-11-08 13:00:00,35.92,36.01,35.92,35.97,127000.0,29.8186,29.8933,29.8186,29.8601,127000.0
2010-11-08 13:30:00,35.98,36.0,35.85,35.88,128200.0,29.8684,29.885,29.7604,29.7853,128200.0
2010-11-08 14:00:00,35.88,36.0,35.87,35.97,128800.0,29.7853,29.885,29.777,29.8601,128800.0
2010-11-08 14:30:00,35.97,35.97,35.83,35.85,127800.0,29.8601,29.8601,29.7438,29.7604,127800.0
2010-11-08 15:00:00,35.85,35.95,35.82,35.93,141600.0,29.7604,29.8435,29.7355,29.8269,141600.0
2010-11-08 15:30:00,35.92,35.96,35.88,35.92,377400.0,29.8186,29.8518,29.7853,29.8186,377400.0
2010-11-09 09:30:00,35.91,35.91,35.49,35.63,154600.0,29.8103,29.8103,29.4616,29.5778,154600.0
2010-11-09 10:00:00,35.63,35.67,35.43,35.43,96800.0,29.5778,29.611,29.4118,29.4118,96800.0
2010-11-09 10:30:00,35.43,35.45,35.26,35.32,96600.0,29.4118,29.4284,29.2707,29.3205,96600.0
2010-11-09 11:00:00,35.33,35.44,35.29,35.33,121400.0,29.3288,29.4201,29.2956,29.3288,121400.0
2010-11-09 11:30:00,35.33,35.41,35.29,35.29,81000.0,29.3288,29.3952,29.2956,29.2956,81000.0
2010-11-09 12:00:00,35.27,35.34,35.26,35.29,93200.0,29.279,29.3371,29.2707,29.2956,93200.0
2010-11-09 12:30:00,35.3,35.32,35.25,35.26,160200.0,29.3039,29.3205,29.2624,29.2707,160200.0
2010-11-09 13:00:00,35.27,35.36,35.27,35.35,121000.0,29.279,29.3537,29.279,29.3454,121000.0
2010-11-09 13:30:00,35.36,35.39,35.3,35.38,186200.0,29.3537,29.3786,29.3039,29.3703,186200.0
2010-11-09 14:00:00,35.37,35.59,35.37,35.49,238600.0,29.362,29.5446,29.362,29.4616,238600.0
2010-11-09 14:30:00,35.49,35.58,35.48,35.56,269000.0,29.4616,29.5363,29.4533,29.5197,269000.0
2010-11-09 15:00:00,35.55,35.55,35.47,35.49,329800.0,29.5114,29.5114,29.445,29.4616,329800.0
2010-11-09 15:30:00,35.49,35.51,35.34,35.47,826400.0,29.4616,29.4782,29.3371,29.445,826400.0
2010-11-10 09:30:00,35.42,35.43,35.15,35.3,388400.0,29.4035,29.4118,29.1793,29.3039,388400.0
2010-11-10 10:00:00,35.3,35.32,35.07,35.09,281200.0,29.3039,29.3205,29.1129,29.1295,281200.0
2010-11-10 10:30:00,35.08,35.26,35.04,35.21,217200.0,29.1212,29.2707,29.088,29.2292,217200.0
2010-11-10 11:00:00,35.21,35.24,35.13,35.2,135600.0,29.2292,29.2541,29.1627,29.2209,135600.0
2010-11-10 11:30:00,35.21,35.37,35.2,35.3,153800.0,29.2292,29.362,29.2209,29.3039,153800.0
2010-11-10 12:00:00,35.31,35.37,35.28,35.3,150800.0,29.3122,29.362,29.2873,29.3039,150800.0
2010-11-10 12:30:00,35.31,35.35,35.27,35.27,115200.0,29.3122,29.3454,29.279,29.279,115200.0
2010-11-10 13:00:00,35.27,35.35,35.18,35.31,182600.0,29.279,29.3454,29.2043,29.3122,182600.0
2010-11-10 13:30:00,35.31,35.32,35.19,35.22,169200.0,29.3122,29.3205,29.2126,29.2375,169200.0
2010-11-10 14:00:00,35.22,35.29,35.22,35.27,220800.0,29.2375,29.2956,29.2375,29.279,220800.0
2010-11-10 14:30:00,35.27,35.29,35.21,35.24,203800.0,29.279,29.2956,29.2292,29.2541,203800.0
2010-11-10 15:00:00,35.23,35.29,35.21,35.27,262200.0,29.2458,29.2956,29.2292,29.279,262200.0
2010-11-10 15:30:00,35.27,35.29,35.2,35.23,477400.0,29.279,29.2956,29.2209,29.2458,477400.0
2010-11-11 09:30:00,35.05,35.36,34.88,35.21,276800.0,29.0963,29.3537,28.9552,29.2292,276800.0
2010-11-11 10:00:00,35.21,35.6,35.21,35.56,252200.0,29.2292,29.5529,29.2292,29.5197,252200.0
2010-11-11 10:30:00,35.56,35.57,35.29,35.33,240800.0,29.5197,29.528,29.2956,29.3288,240800.0
2010-11-11 11:00:00,35.34,35.37,35.3,35.33,190400.0,29.3371,29.362,29.3039,29.3288,190400.0
2010-11-11 11:30:00,35.33,35.37,35.3,35.35,97600.0,29.3288,29.362,29.3039,29.3454,97600.0
2010-11-11 12:00:00,35.35,35.43,35.31,35.36,217000.0,29.3454,29.4118,29.3122,29.3537,217000.0
2010-11-11 12:30:00,35.38,35.5,35.38,35.5,66000.0,29.3703,29.4699,29.3703,29.4699,66000.0
2010-11-11 13:00:00,35.49,35.57,35.46,35.55,65200.0,29.4616,29.528,29.4367,29.5114,65200.0
2010-11-11 13:30:00,35.55,35.66,35.55,35.63,79800.0,29.5114,29.6027,29.5114,29.5778,79800.0
2010-11-11 14:00:00,35.63,35.74,35.6,35.71,86000.0,29.5778,29.6691,29.5529,29.6442,86000.0
2010-11-11 14:30:00,35.71,35.77,35.71,35.74,140400.0,29.6442,29.694,29.6442,29.6691,140400.0
2010-11-11 15:00:00,35.74,35.81,35.73,35.8,228800.0,29.6691,29.7272,29.6608,29.7189,228800.0
2010-11-11 15:30:00,35.79,35.94,35.74,35.94,582400.0,29.7106,29.8352,29.6691,29.8352,582400.0
2010-11-12 09:30:00,35.6,35.75,35.46,35.66,207600.0,29.5529,29.6774,29.4367,29.6027,207600.0
2010-11-12 10:00:00,35.67,35.75,35.65,35.73,205600.0,29.611,29.6774,29.5944,29.6608,205600.0
2010-11-12 10:30:00,35.72,35.78,35.68,35.72,141800.0,29.6525,29.7023,29.6193,29.6525,141800.0
2010-11-12 11:00:00,35.72,35.72,35.42,35.48,206200.0,29.6525,29.6525,29.4035,29.4533,206200.0
2010-11-12 11:30:00,35.48,35.49,35.38,35.38,85600.0,29.4533,29.4616,29.3703,29.3703,85600.0
2010-11-12 12:00:00,35.38,35.45,35.35,35.43,154400.0,29.3703,29.4284,29.3454,29.4118,154400.0
2010-11-12 12:30:00,35.43,35.47,35.38,35.41,100600.0,29.4118,29.445,29.3703,29.3952,100600.0
2010-11-12 13:00:00,35.4,35.48,35.38,35.44,68400.0,29.3869,29.4533,29.3703,29.4201,68400.0
2010-11-12 13:30:00,35.45,35.52,35.41,35.5,88400.0,29.4284,29.4865,29.3952,29.4699,88400.0
2010-11-12 14:00:00,35.49,35.55,35.43,35.46,57400.0,29.4616,29.5114,29.4118,29.4367,57400.0
2010-11-12 14:30:00,35.45,35.6,35.42,35.59,114400.0,29.4284,29.5529,29.4035,29.5446,114400.0
2010-11-12 15:00:00,35.59,35.71,35.58,35.69,249400.0,29.5446,29.6442,29.5363,29.6276,249400.0
2010-11-12 15:30:00,35.69,35.96,35.67,35.89,647200.0,29.6276,29.8518,29.611,29.7937,647200.0
2010-11-15 09:30:00,35.94,35.94,35.66,35.81,256200.0,29.8352,29.8352,29.6027,29.7272,256200.0
2010-11-15 10:00:00,35.81,35.9,35.76,35.79,143800.0,29.7272,29.802,29.6857,29.7106,143800.0
2010-11-15 10:30:00,35.79,35.95,35.77,35.92,120600.0,29.7106,29.8435,29.694,29.8186,120600.0
2010-11-15 11:00:00,35.94,36.14,35.92,36.11,126800.0,29.8352,30.0012,29.8186,29.9763,126800.0
2010-11-15 11:30:00,36.12,36.28,36.12,36.25,123800.0,29.9846,30.1174,29.9846,30.0925,123800.0
2010-11-15 12:00:00,36.25,36.53,36.21,36.49,320800.0,30.0925,30.3249,30.0593,30.2917,320800.0
2010-11-15 12:30:00,36.49,36.56,36.32,36.5,264400.0,30.2917,30.3498,30.1506,30.3,264400.0
2010-11-15 13:00:00,36.5,36.5,36.35,36.4,116200.0,30.3,30.3,30.1755,30.217,116200.0
2010-11-15 13:30:00,36.39,36.45,36.33,36.42,95800.0,30.2087,30.2585,30.1589,30.2336,95800.0
2010-11-15 14:00:00,36.42,36.44,36.32,36.35,146200.0,30.2336,30.2502,30.1506,30.1755,146200.0
2010-11-15 14:30:00,36.35,36.43,36.31,36.4,170200.0,30.1755,30.2419,30.1423,30.217,170200.0
2010-11-15 15:00:00,36.39,36.42,36.33,36.4,392800.0,30.2087,30.2336,30.1589,30.217,392800.0
2010-11-15 15:30:00,36.39,36.44,36.35,36.35,507600.0,30.2087,30.2502,30.1755,30.1755,507600.0
2010-11-16 09:30:00,36.06,36.1,35.67,36.1,229600.0,29.9348,29.968,29.611,29.968,229600.0
2010-11-16 10:00:00,36.06,36.07,35.98,36.01,148600.0,29.9348,29.9431,29.8684,29.8933,148600.0
2010-11-16 10:30:00,36.02,36.02,35.65,35.8,301800.0,29.9016,29.9016,29.5944,29.7189,301800.0
2010-11-16 11:00:00,35.8,35.81,35.6,35.6,112800.0,29.7189,29.7272,29.5529,29.5529,112800.0
2010-11-16 11:30:00,35.6,35.6,35.33,35.38,178200.0,29.5529,29.5529,29.3288,29.3703,178200.0
2010-11-16 12:00:00,35.38,35.55,35.38,35.51,122600.0,29.3703,29.5114,29.3703,29.4782,122600.0
2010-11-16 12:30:00,35.51,35.58,35.46,35.58,123800.0,29.4782,29.5363,29.4367,29.5363,123800.0
2010-11-16 13:00:00,35.58,35.6,35.51,35.54,69800.0,29.5363,29.5529,29.4782,29.5031,69800.0
2010-11-16 13:30:00,35.53,35.66,35.51,35.63,109200.0,29.4948,29.6027,29.4782,29.5778,109200.0
2010-11-16 14:00:00,35.63,35.66,35.49,35.52,148400.0,29.5778,29.6027,29.4616,29.4865,148400.0
2010-11-16 14:30:00,35.52,35.52,35.38,35.47,196000.0,29.4865,29.4865,29.3703,29.445,196000.0
2010-11-16 15:00:00,35.47,35.54,35.35,35.38,217800.0,29.445,29.5031,29.3454,29.3703,217800.0
2010-11-16 15:30:00,35.38,35.55,35.36,35.51,334400.0,29.3703,29.5114,29.3537,29.4782,334400.0
2010-11-17 09:30:00,35.19,35.54,35.12,35.3,206400.0,29.2126,29.5031,29.1544,29.3039,206400.0
2010-11-17 10:00:00,35.32,35.65,35.29,35.65,115000.0,29.3205,29.5944,29.2956,29.5944,115000.0
2010-11-17 10:30:00,35.66,35.69,35.58,35.6,49800.0,29.6027,29.6276,29.5363,29.5529,49800.0
2010-11-17 11:00:00,35.6,35.69,35.55,35.65,54400.0,29.5529,29.6276,29.5114,29.5944,54400.0
2010-11-17 11:30:00,35.63,35.77,35.6,35.74,56400.0,29.5778,29.694,29.5529,29.6691,56400.0
2010-11-17 12:00:00,35.74,35.81,35.67,35.72,64400.0,29.6691,29.7272,29.611,29.6525,64400.0
2010-11-17 12:30:00,35.74,35.77,35.69,35.73,43800.0,29.6691,29.694,29.6276,29.6608,43800.0
2010-11-17 13:00:00,35.73,35.82,35.73,35.77,74400.0,29.6608,29.7355,29.6608,29.694,74400.0
2010-11-17 13:30:00,35.77,35.92,35.77,35.88,161600.0,29.694,29.8186,29.694,29.7853,161600.0
2010-11-17 14:00:00,35.88,35.94,35.87,35.93,140200.0,29.7853,29.8352,29.777,29.8269,140200.0
2010-11-17 14:30:00,35.93,36.08,35.93,36.06,185000.0,29.8269,29.9514,29.8269,29.9348,185000.0
2010-11-17 15:00:00,36.04,36.11,35.99,36.02,401200.0,29.9182,29.9763,29.8767,29.9016,401200.0
2010-11-17 15:30:00,36.04,36.2,36.02,36.18,641200.0,29.9182,30.051,29.9016,30.0344,641200.0
2010-11-18 09:30:00,36.94,37.57,36.56,37.35,467400.0,30.6653,31.1883,30.3498,31.0057,467400.0
2010-11-18 10:00:00,37.35,37.47,37.19,37.2,274600.0,31.0057,31.1053,30.8728,30.8811,274600.0
2010-11-18 10:30:00,37.2,37.32,37.13,37.29,170600.0,30.8811,30.9807,30.823,30.9558,170600.0
2010-11-18 11:00:00,37.29,37.32,37.16,37.22,182600.0,30.9558,30.9807,30.8479,30.8977,182600.0
2010-11-18 11:30:00,37.22,37.3,37.22,37.27,98000.0,30.8977,30.9641,30.8977,30.9392,98000.0
2010-11-18 12:00:00,37.26,37.32,37.23,37.32,142800.0,30.9309,30.9807,30.906,30.9807,142800.0
2010-11-18 12:30:00,37.32,37.48,37.3,37.42,129400.0,30.9807,31.1136,30.9641,31.0638,129400.0
2010-11-18 13:00:00,37.42,37.42,37.3,37.32,131800.0,31.0638,31.0638,30.9641,30.9807,131800.0
2010-11-18 13:30:00,37.32,37.35,37.2,37.21,146800.0,30.9807,31.0057,30.8811,30.8894,146800.0
2010-11-18 14:00:00,37.21,37.25,37.08,37.12,177600.0,30.8894,30.9226,30.7815,30.8147,177600.0
2010-11-18 14:30:00,37.11,37.2,37.01,37.14,209600.0,30.8064,30.8811,30.7234,30.8313,209600.0
2010-11-18 15:00:00,37.15,37.28,37.1,37.27,321400.0,30.8396,30.9475,30.7981,30.9392,321400.0
2010-11-18 15:30:00,37.27,37.37,37.2,37.3,1003800.0,30.9392,31.0223,30.8811,30.9641,1003800.0
2010-11-19 09:30:00,37.13,37.46,37.01,37.37,435000.0,30.823,31.097,30.7234,31.0223,435000.0
2010-11-19 10:00:00,37.38,37.51,37.34,37.51,259800.0,31.0306,31.1385,30.9974,31.1385,259800.0
2010-11-19 10:30:00,37.51,37.57,37.46,37.49,144000.0,31.1385,31.1883,31.097,31.1219,144000.0
2010-11-19 11:00:00,37.49,37.64,37.49,37.63,175200.0,31.1219,31.2464,31.1219,31.2381,175200.0
2010-11-19 11:30:00,37.63,37.63,37.37,37.38,137200.0,31.2381,31.2381,31.0223,31.0306,137200.0
2010-11-19 12:00:00,37.4,37.49,37.37,37.45,97600.0,31.0472,31.1219,31.0223,31.0887,97600.0
2010-11-19 12:30:00,37.45,37.54,37.44,37.54,96200.0,31.0887,31.1634,31.0804,31.1634,96200.0
2010-11-19 13:00:00,37.53,37.55,37.41,37.43,129400.0,31.1551,31.1717,31.0555,31.0721,129400.0
2010-11-19 13:30:00,37.43,37.46,37.41,37.46,102800.0,31.0721,31.097,31.0555,31.097,102800.0
2010-11-19 14:00:00,37.46,37.51,37.43,37.45,179600.0,31.097,31.1385,31.0721,31.0887,179600.0
2010-11-19 14:30:00,37.45,37.54,37.44,37.48,150200.0,31.0887,31.1634,31.0804,31.1136,150200.0
2010-11-19 15:00:00,37.48,37.57,37.48,37.55,166600.0,31.1136,31.1883,31.1136,31.1717,166600.0
2010-11-19 15:30:00,37.55,37.82,37.54,37.7,923800.0,31.1717,31.3958,31.1634,31.2962,923800.0
2010-11-22 09:30:00,37.52,37.75,37.41,37.69,143200.0,31.1468,31.3377,31.0555,31.2879,143200.0
2010-11-22 10:00:00,37.7,37.72,37.59,37.59,107800.0,31.2962,31.3128,31.2049,31.2049,107800.0
2010-11-22 10:30:00,37.59,37.72,37.58,37.66,195400.0,31.2049,31.3128,31.1966,31.263,195400.0
2010-11-22 11:00:00,37.66,37.75,37.57,37.6,168600.0,31.263,31.3377,31.1883,31.2132,168600.0
2010-11-22 11:30:00,37.6,37.6,37.55,37.55,94600.0,31.2132,31.2132,31.1717,31.1717,94600.0
2010-11-22 12:00:00,37.55,37.66,37.51,37.52,127000.0,31.1717,31.263,31.1385,31.1468,127000.0
2010-11-22 12:30:00,37.52,37.52,37.42,37.49,89800.0,31.1468,31.1468,31.0638,31.1219,89800.0
2010-11-22 13:00:00,37.49,37.55,37.49,37.54,83200.0,31.1219,31.1717,31.1219,31.1634,83200.0
2010-11-22 13:30:00,37.54,37.7,37.54,37.66,85800.0,31.1634,31.2962,31.1634,31.263,85800.0
2010-11-22 14:00:00,37.65,37.77,37.6,37.76,122200.0,31.2547,31.3543,31.2132,31.346,122200.0
2010-11-22 14:30:00,37.77,37.9,37.74,37.9,111200.0,31.3543,31.4622,31.3294,31.4622,111200.0
2010-11-22 15:00:00,37.9,38.02,37.87,38.01,217000.0,31.4622,31.5618,31.4373,31.5535,217000.0
2010-11-22 15:30:00,38.01,38.15,37.96,38.12,471200.0,31.5535,31.6698,31.512,31.6449,471200.0
2010-11-23 09:30:00,37.81,37.88,37.59,37.71,290800.0,31.3875,31.4456,31.2049,31.3045,290800.0
2010-11-23 10:00:00,37.72,37.94,37.63,37.83,182800.0,31.3128,31.4954,31.2381,31.4041,182800.0
2010-11-23 10:30:00,37.85,37.92,37.76,37.79,102200.0,31.4207,31.4788,31.346,31.3709,102200.0
2010-11-23 11:00:00,37.8,37.8,37.69,37.73,215000.0,31.3792,31.3792,31.2879,31.3211,215000.0
2010-11-23 11:30:00,37.73,37.88,37.71,37.87,149600.0,31.3211,31.4456,31.3045,31.4373,149600.0
2010-11-23 12:00:00,37.87,37.87,37.75,37.77,115600.0,31.4373,31.4373,31.3377,31.3543,115600.0
2010-11-23 12:30:00,37.77,37.82,37.77,37.8,170400.0,31.3543,31.3958,31.3543,31.3792,170400.0
2010-11-23 13:00:00,37.8,37.88,37.78,37.85,110400.0,31.3792,31.4456,31.3626,31.4207,110400.0
2010-11-23 13:30:00,37.87,37.88,37.81,37.85,123600.0,31.4373,31.4456,31.3875,31.4207,123600.0
2010-11-23 14:00:00,37.86,37.91,37.8,37.85,224600.0,31.429,31.4705,31.3792,31.4207,224600.0
2010-11-23 14:30:00,37.85,37.93,37.82,37.85,244200.0,31.4207,31.4871,31.3958,31.4207,244200.0
2010-11-23 15:00:00,37.84,37.91,37.78,37.83,350200.0,31.4124,31.4705,31.3626,31.4041,350200.0
2010-11-23 15:30:00,37.83,37.86,37.72,37.79,449200.0,31.4041,31.429,31.3128,31.3709,449200.0
2010-11-24 09:30:00,37.74,38.09,37.66,37.78,148800.0,31.6389,31.9324,31.5719,31.6725,148800.0
2010-11-24 10:00:00,37.72,37.92,37.69,37.81,179600.0,31.6222,31.7898,31.597,31.6976,179600.0
2010-11-24 10:30:00,37.79,37.9,37.77,37.8,144800.0,31.6809,31.7731,31.6641,31.6892,144800.0
2010-11-24 11:00:00,37.8,37.87,37.79,37.85,155000.0,31.6892,31.7479,31.6809,31.7312,155000.0
2010-11-24 11:30:00,37.86,37.9,37.8,37.84,89600.0,31.7395,31.7731,31.6892,31.7228,89600.0
2010-11-24 12:00:00,37.83,37.93,37.83,37.88,203200.0,31.7144,31.7982,31.7144,31.7563,203200.0
2010-11-24 12:30:00,37.87,37.95,37.84,37.9,181200.0,31.7479,31.815,31.7228,31.7731,181200.0
2010-11-24 13:00:00,37.9,37.99,37.87,37.93,131200.0,31.7731,31.8485,31.7479,31.7982,131200.0
2010-11-24 13:30:00,37.94,38.03,37.94,37.96,120000.0,31.8066,31.8821,31.8066,31.8234,120000.0
2010-11-24 14:00:00,37.96,37.97,37.85,37.95,113000.0,31.8234,31.8318,31.7312,31.815,113000.0
2010-11-24 14:30:00,37.96,38.06,37.94,37.99,157200.0,31.8234,31.9072,31.8066,31.8485,157200.0
2010-11-24 15:00:00,37.99,38.07,37.97,37.99,147200.0,31.8485,31.9156,31.8318,31.8485,147200.0
2010-11-24 15:30:00,37.99,38.02,37.86,37.97,488200.0,31.8485,31.8737,31.7395,31.8318,488200.0
2010-11-26 09:30:00,37.66,38.1,37.65,37.99,108400.0,31.5719,31.9407,31.5635,31.8485,108400.0
2010-11-26 10:00:00,38.0,38.18,37.97,38.12,176600.0,31.8569,32.0078,31.8318,31.9575,176600.0
2010-11-26 10:30:00,38.14,38.16,37.97,37.99,61000.0,31.9743,31.991,31.8318,31.8485,61000.0
2010-11-26 11:00:00,38.01,38.02,37.98,37.98,71800.0,31.8653,31.8737,31.8401,31.8401,71800.0
2010-11-26 11:30:00,38.0,38.03,37.94,37.96,103200.0,31.8569,31.8821,31.8066,31.8234,103200.0
2010-11-26 12:00:00,37.97,37.98,37.9,37.9,155400.0,31.8318,31.8401,31.7731,31.7731,155400.0
2010-11-26 12:30:00,37.9,37.95,37.86,37.87,164000.0,31.7731,31.815,31.7395,31.7479,164000.0
2010-11-29 09:30:00,37.55,37.65,37.07,37.24,349600.0,31.4797,31.5635,31.0773,31.2198,349600.0
2010-11-29 10:00:00,37.26,37.32,37.05,37.15,483600.0,31.2365,31.2868,31.0605,31.1443,483600.0
2010-11-29 10:30:00,37.15,37.27,37.11,37.18,182800.0,31.1443,31.2449,31.1108,31.1695,182800.0
2010-11-29 11:00:00,37.18,37.35,37.17,37.3,104200.0,31.1695,31.312,31.1611,31.2701,104200.0
2010-11-29 11:30:00,37.29,37.31,37.19,37.23,117200.0,31.2617,31.2785,31.1779,31.2114,117200.0
2010-11-29 12:00:00,37.23,37.34,37.22,37.29,93400.0,31.2114,31.3036,31.203,31.2617,93400.0
2010-11-29 12:30:00,37.29,37.35,37.24,37.33,109600.0,31.2617,31.312,31.2198,31.2952,109600.0
2010-11-29 13:00:00,37.33,37.38,37.28,37.35,93200.0,31.2952,31.3371,31.2533,31.312,93200.0
2010-11-29 13:30:00,37.35,37.4,37.31,37.33,83600.0,31.312,31.3539,31.2785,31.2952,83600.0
2010-11-29 14:00:00,37.34,37.44,37.31,37.44,94200.0,31.3036,31.3874,31.2785,31.3874,94200.0
2010-11-29 14:30:00,37.44,37.56,37.42,37.54,142400.0,31.3874,31.488,31.3707,31.4713,142400.0
2010-11-29 15:00:00,37.55,37.59,37.49,37.58,238200.0,31.4797,31.5132,31.4294,31.5048,238200.0
2010-11-29 15:30:00,37.57,37.57,37.44,37.46,649400.0,31.4964,31.4964,31.3874,31.4042,649400.0
2010-11-30 09:30:00,37.24,37.25,37.0,37.23,406000.0,31.2198,31.2282,31.0186,31.2114,406000.0
2010-11-30 10:00:00,37.27,37.49,37.24,37.46,129000.0,31.2449,31.4294,31.2198,31.4042,129000.0
2010-11-30 10:30:00,37.46,37.47,37.25,37.29,280400.0,31.4042,31.4126,31.2282,31.2617,280400.0
2010-11-30 11:00:00,37.3,37.38,37.29,37.33,89000.0,31.2701,31.3371,31.2617,31.2952,89000.0
2010-11-30 11:30:00,37.32,37.45,37.32,37.4,96800.0,31.2868,31.3958,31.2868,31.3539,96800.0
2010-11-30 12:00:00,37.4,37.44,37.35,37.42,55400.0,31.3539,31.3874,31.312,31.3707,55400.0
2010-11-30 12:30:00,37.43,37.48,37.4,37.44,129000.0,31.3791,31.421,31.3539,31.3874,129000.0
2010-11-30 13:00:00,37.44,37.6,37.43,37.49,200200.0,31.3874,31.5216,31.3791,31.4294,200200.0
2010-11-30 13:30:00,37.49,37.55,37.45,37.48,107000.0,31.4294,31.4797,31.3958,31.421,107000.0
2010-11-30 14:00:00,37.49,37.5,37.27,37.29,125800.0,31.4294,31.4377,31.2449,31.2617,125800.0
2010-11-30 14:30:00,37.29,37.36,37.13,37.19,711000.0,31.2617,31.3204,31.1276,31.1779,711000.0
2010-11-30 15:00:00,37.18,37.48,37.18,37.47,289200.0,31.1695,31.421,31.1695,31.4126,289200.0
2010-11-30 15:30:00,37.47,37.54,37.41,37.45,525200.0,31.4126,31.4713,31.3623,31.3958,525200.0
2010-12-01 09:30:00,38.14,38.54,38.14,38.46,485200.0,31.9743,32.3096,31.9743,32.2425,485200.0
2010-12-01 10:00:00,38.48,38.49,38.28,38.35,152000.0,32.2593,32.2677,32.0916,32.1503,152000.0
2010-12-01 10:30:00,38.34,38.35,38.29,38.32,207000.0,32.1419,32.1503,32.1,32.1252,207000.0
2010-12-01 11:00:00,38.31,38.35,38.26,38.29,168200.0,32.1168,32.1503,32.0749,32.1,168200.0
2010-12-01 11:30:00,38.29,38.52,38.28,38.43,159600.0,32.1,32.2928,32.0916,32.2174,159600.0
2010-12-01 12:00:00,38.42,38.42,38.29,38.3,121000.0,32.209,32.209,32.1,32.1084,121000.0
2010-12-01 12:30:00,38.31,38.42,38.3,38.4,93000.0,32.1168,32.209,32.1084,32.1922,93000.0
2010-12-01 13:00:00,38.4,38.43,38.31,38.35,173000.0,32.1922,32.2174,32.1168,32.1503,173000.0
2010-12-01 13:30:00,38.35,38.38,38.28,38.3,227200.0,32.1503,32.1755,32.0916,32.1084,227200.0
2010-12-01 14:00:00,38.3,38.43,38.29,38.35,131800.0,32.1084,32.2174,32.1,32.1503,131800.0
2010-12-01 14:30:00,38.35,38.46,38.35,38.4,147400.0,32.1503,32.2425,32.1503,32.1922,147400.0
2010-12-01 15:00:00,38.4,38.55,38.39,38.51,302200.0,32.1922,32.318,32.1839,32.2845,302200.0
2010-12-01 15:30:00,38.5,38.58,38.49,38.58,462800.0,32.2761,32.3432,32.2677,32.3432,462800.0
2010-12-02 09:30:00,38.42,38.65,38.38,38.46,228600.0,32.209,32.4018,32.1755,32.2425,228600.0
2010-12-02 10:00:00,38.49,38.6,38.32,38.37,204600.0,32.2677,32.3599,32.1252,32.1671,204600.0
2010-12-02 10:30:00,38.36,38.62,38.35,38.62,189200.0,32.1587,32.3767,32.1503,32.3767,189200.0
2010-12-02 11:00:00,38.61,38.82,38.6,38.78,204800.0,32.3683,32.5444,32.3599,32.5108,204800.0
2010-12-02 11:30:00,38.78,38.79,38.71,38.72,125400.0,32.5108,32.5192,32.4521,32.4605,125400.0
2010-12-02 12:00:00,38.72,38.79,38.71,38.74,93600.0,32.4605,32.5192,32.4521,32.4773,93600.0
2010-12-02 12:30:00,38.74,38.77,38.67,38.67,106800.0,32.4773,32.5024,32.4186,32.4186,106800.0
2010-12-02 13:00:00,38.7,38.77,38.66,38.76,110000.0,32.4438,32.5024,32.4102,32.4941,110000.0
2010-12-02 13:30:00,38.76,38.8,38.74,38.77,166800.0,32.4941,32.5276,32.4773,32.5024,166800.0
2010-12-02 14:00:00,38.77,38.82,38.73,38.75,141800.0,32.5024,32.5444,32.4689,32.4857,141800.0
2010-12-02 14:30:00,38.75,38.95,38.74,38.8,254000.0,32.4857,32.6533,32.4773,32.5276,254000.0
2010-12-02 15:00:00,38.8,38.92,38.8,38.89,245200.0,32.5276,32.6282,32.5276,32.603,245200.0
2010-12-02 15:30:00,38.89,39.02,38.89,38.99,469000.0,32.603,32.712,32.603,32.6869,469000.0
2010-12-03 09:30:00,38.93,38.98,38.8,38.83,163600.0,32.6366,32.6785,32.5276,32.5527,163600.0
2010-12-03 10:00:00,38.84,38.9,38.71,38.77,358400.0,32.5611,32.6114,32.4521,32.5024,358400.0
2010-12-03 10:30:00,38.77,38.77,38.55,38.63,266000.0,32.5024,32.5024,32.318,32.3851,266000.0
2010-12-03 11:00:00,38.63,38.74,38.58,38.6,130800.0,32.3851,32.4773,32.3432,32.3599,130800.0
2010-12-03 11:30:00,38.6,38.67,38.55,38.59,90600.0,32.3599,32.4186,32.318,32.3515,90600.0
2010-12-03 12:00:00,38.6,38.63,38.56,38.62,55800.0,32.3599,32.3851,32.3264,32.3767,55800.0
2010-12-03 12:30:00,38.62,38.64,38.6,38.62,86600.0,32.3767,32.3935,32.3599,32.3767,86600.0
2010-12-03 13:00:00,38.62,38.67,38.56,38.58,105000.0,32.3767,32.4186,32.3264,32.3432,105000.0
2010-12-03 13:30:00,38.57,38.59,38.53,38.57,97200.0,32.3348,32.3515,32.3012,32.3348,97200.0
2010-12-03 14:00:00,38.58,38.61,38.55,38.59,109200.0,32.3432,32.3683,32.318,32.3515,109200.0
2010-12-03 14:30:00,38.59,38.63,38.59,38.61,99400.0,32.3515,32.3851,32.3515,32.3683,99400.0
2010-12-03 15:00:00,38.62,38.64,38.57,38.62,126400.0,32.3767,32.3935,32.3348,32.3767,126400.0
2010-12-03 15:30:00,38.63,38.73,38.62,38.67,519800.0,32.3851,32.4689,32.3767,32.4186,519800.0
2010-12-06 09:30:00,38.66,38.95,38.63,38.7,86400.0,32.4102,32.6533,32.3851,32.4438,86400.0
2010-12-06 10:00:00,38.71,38.73,38.63,38.71,84000.0,32.4521,32.4689,32.3851,32.4521,84000.0
2010-12-06 10:30:00,38.7,38.74,38.67,38.72,148000.0,32.4438,32.4773,32.4186,32.4605,148000.0
2010-12-06 11:00:00,38.71,38.72,38.61,38.7,230600.0,32.4521,32.4605,32.3683,32.4438,230600.0
2010-12-06 11:30:00,38.7,38.72,38.63,38.71,104800.0,32.4438,32.4605,32.3851,32.4521,104800.0
2010-12-06 12:00:00,38.72,38.72,38.66,38.7,71400.0,32.4605,32.4605,32.4102,32.4438,71400.0
2010-12-06 12:30:00,38.7,38.73,38.67,38.7,67000.0,32.4438,32.4689,32.4186,32.4438,67000.0
2010-12-06 13:00:00,38.7,38.87,38.7,38.86,136000.0,32.4438,32.5863,32.4438,32.5779,136000.0
2010-12-06 13:30:00,38.86,38.88,38.81,38.87,146400.0,32.5779,32.5947,32.536,32.5863,146400.0
2010-12-06 14:00:00,38.87,38.9,38.8,38.89,276000.0,32.5863,32.6114,32.5276,32.603,276000.0
2010-12-06 14:30:00,38.89,38.93,38.85,38.88,130000.0,32.603,32.6366,32.5695,32.5947,130000.0
2010-12-06 15:00:00,38.89,38.97,38.87,38.91,110600.0,32.603,32.6701,32.5863,32.6198,110600.0
2010-12-06 15:30:00,38.91,39.05,38.91,38.96,513600.0,32.6198,32.7372,32.6198,32.6617,513600.0
2010-12-07 09:30:00,39.24,39.41,39.22,39.29,192800.0,32.8965,33.039,32.8797,32.9384,192800.0
2010-12-07 10:00:00,39.29,39.35,39.22,39.26,130400.0,32.9384,32.9887,32.8797,32.9132,130400.0
2010-12-07 10:30:00,39.23,39.29,39.19,39.22,131400.0,32.8881,32.9384,32.8545,32.8797,131400.0
2010-12-07 11:00:00,39.23,39.23,39.13,39.16,90800.0,32.8881,32.8881,32.8042,32.8294,90800.0
2010-12-07 11:30:00,39.17,39.26,39.17,39.19,93400.0,32.8378,32.9132,32.8378,32.8545,93400.0
2010-12-07 12:00:00,39.19,39.21,39.09,39.17,71000.0,32.8545,32.8713,32.7707,32.8378,71000.0
2010-12-07 12:30:00,39.16,39.21,39.12,39.14,94400.0,32.8294,32.8713,32.7959,32.8126,94400.0
2010-12-07 13:00:00,39.15,39.19,39.13,39.18,101200.0,32.821,32.8545,32.8042,32.8462,101200.0
2010-12-07 13:30:00,39.18,39.19,39.1,39.12,70800.0,32.8462,32.8545,32.7791,32.7959,70800.0
2010-12-07 14:00:00,39.11,39.13,39.06,39.13,104400.0,32.7875,32.8042,32.7456,32.8042,104400.0
2010-12-07 14:30:00,39.13,39.17,38.92,38.95,189200.0,32.8042,32.8378,32.6282,32.6533,189200.0
2010-12-07 15:00:00,38.94,39.05,38.94,39.05,182000.0,32.645,32.7372,32.645,32.7372,182000.0
2010-12-07 15:30:00,39.05,39.08,38.95,39.04,500400.0,32.7372,32.7623,32.6533,32.7288,500400.0
2010-12-08 09:30:00,38.91,39.12,38.86,38.97,65400.0,32.6198,32.7959,32.5779,32.6701,65400.0
2010-12-08 10:00:00,38.96,38.96,38.77,38.83,109000.0,32.6617,32.6617,32.5024,32.5527,109000.0
2010-12-08 10:30:00,38.82,38.95,38.78,38.93,51200.0,32.5444,32.6533,32.5108,32.6366,51200.0
2010-12-08 11:00:00,38.92,38.93,38.85,38.91,39400.0,32.6282,32.6366,32.5695,32.6198,39400.0
2010-12-08 11:30:00,38.9,39.01,38.84,38.93,59200.0,32.6114,32.7036,32.5611,32.6366,59200.0
2010-12-08 12:00:00,38.93,38.93,38.76,38.77,165400.0,32.6366,32.6366,32.4941,32.5024,165400.0
2010-12-08 12:30:00,38.77,38.77,38.65,38.66,59800.0,32.5024,32.5024,32.4018,32.4102,59800.0
2010-12-08 13:00:00,38.66,38.74,38.63,38.7,81000.0,32.4102,32.4773,32.3851,32.4438,81000.0
2010-12-08 13:30:00,38.71,38.77,38.68,38.68,60800.0,32.4521,32.5024,32.427,32.427,60800.0
2010-12-08 14:00:00,38.68,38.73,38.68,38.72,87400.0,32.427,32.4689,32.427,32.4605,87400.0
2010-12-08 14:30:00,38.72,38.78,38.7,38.72,99200.0,32.4605,32.5108,32.4438,32.4605,99200.0
2010-12-08 15:00:00,38.72,38.77,38.7,38.75,180000.0,32.4605,32.5024,32.4438,32.4857,180000.0
2010-12-08 15:30:00,38.75,38.8,38.69,38.71,402200.0,32.4857,32.5276,32.4354,32.4521,402200.0
2010-12-09 09:30:00,38.85,39.22,38.81,39.18,195800.0,32.5695,32.8797,32.536,32.8462,195800.0
2010-12-09 10:00:00,39.18,39.18,38.83,38.83,173200.0,32.8462,32.8462,32.5527,32.5527,173200.0
2010-12-09 10:30:00,38.84,38.9,38.72,38.86,149600.0,32.5611,32.6114,32.4605,32.5779,149600.0
2010-12-09 11:00:00,38.85,39.04,38.84,38.91,131200.0,32.5695,32.7288,32.5611,32.6198,131200.0
2010-12-09 11:30:00,38.91,39.01,38.91,38.98,134000.0,32.6198,32.7036,32.6198,32.6785,134000.0
2010-12-09 12:00:00,38.98,39.0,38.92,38.96,85200.0,32.6785,32.6953,32.6282,32.6617,85200.0
2010-12-09 12:30:00,38.95,39.05,38.93,39.0,139400.0,32.6533,32.7372,32.6366,32.6953,139400.0
2010-12-09 13:00:00,39.0,39.18,38.99,39.14,178600.0,32.6953,32.8462,32.6869,32.8126,178600.0
2010-12-09 13:30:00,39.14,39.29,39.08,39.24,214400.0,32.8126,32.9384,32.7623,32.8965,214400.0
2010-12-09 14:00:00,39.24,39.24,39.08,39.12,121200.0,32.8965,32.8965,32.7623,32.7959,121200.0
2010-12-09 14:30:00,39.11,39.15,39.06,39.1,156200.0,32.7875,32.821,32.7456,32.7791,156200.0
2010-12-09 15:00:00,39.1,39.1,39.0,39.02,210000.0,32.7791,32.7791,32.6953,32.712,210000.0
2010-12-09 15:30:00,39.02,39.12,39.02,39.12,446000.0,32.712,32.7959,32.712,32.7959,446000.0
2010-12-10 09:30:00,39.12,39.29,38.88,38.88,120200.0,32.7959,32.9384,32.5947,32.5947,120200.0
2010-12-10 10:00:00,38.88,38.88,38.7,38.85,185200.0,32.5947,32.5947,32.4438,32.5695,185200.0
2010-12-10 10:30:00,38.84,38.92,38.76,38.89,60800.0,32.5611,32.6282,32.4941,32.603,60800.0
2010-12-10 11:00:00,38.87,38.89,38.8,38.83,65400.0,32.5863,32.603,32.5276,32.5527,65400.0
2010-12-10 11:30:00,38.83,38.88,38.82,38.87,58600.0,32.5527,32.5947,32.5444,32.5863,58600.0
2010-12-10 12:00:00,38.87,38.94,38.85,38.92,44200.0,32.5863,32.645,32.5695,32.6282,44200.0
2010-12-10 12:30:00,38.93,39.02,38.91,38.99,58200.0,32.6366,32.712,32.6198,32.6869,58200.0
2010-12-10 13:00:00,39.0,39.13,39.0,39.08,86800.0,32.6953,32.8042,32.6953,32.7623,86800.0
2010-12-10 13:30:00,39.08,39.1,39.04,39.1,49000.0,32.7623,32.7791,32.7288,32.7791,49000.0
2010-12-10 14:00:00,39.09,39.1,38.98,38.98,61200.0,32.7707,32.7791,32.6785,32.6785,61200.0
2010-12-10 14:30:00,38.98,39.17,38.98,39.16,99200.0,32.6785,32.8378,32.6785,32.8294,99200.0
2010-12-10 15:00:00,39.15,39.17,39.04,39.11,98800.0,32.821,32.8378,32.7288,32.7875,98800.0
2010-12-10 15:30:00,39.11,39.12,39.01,39.06,545000.0,32.7875,32.7959,32.7036,32.7456,545000.0
2010-12-13 09:30:00,39.09,39.09,38.6,38.65,298000.0,32.7707,32.7707,32.3599,32.4018,298000.0
2010-12-13 10:00:00,38.65,38.67,38.4,38.48,412400.0,32.4018,32.4186,32.1922,32.2593,412400.0
2010-12-13 10:30:00,38.48,38.51,38.4,38.43,277000.0,32.2593,32.2845,32.1922,32.2174,277000.0
2010-12-13 11:00:00,38.43,38.47,38.28,38.29,295400.0,32.2174,32.2509,32.0916,32.1,295400.0
2010-12-13 11:30:00,38.29,38.31,38.16,38.29,385000.0,32.1,32.1168,31.991,32.1,385000.0
2010-12-13 12:00:00,38.29,38.4,38.26,38.38,205200.0,32.1,32.1922,32.0749,32.1755,205200.0
2010-12-13 12:30:00,38.38,38.46,38.33,38.33,191200.0,32.1755,32.2425,32.1336,32.1336,191200.0
2010-12-13 13:00:00,38.33,38.36,38.24,38.28,220200.0,32.1336,32.1587,32.0581,32.0916,220200.0
2010-12-13 13:30:00,38.29,38.31,38.2,38.27,250400.0,32.1,32.1168,32.0246,32.0833,250400.0
2010-12-13 14:00:00,38.27,38.42,38.27,38.38,344600.0,32.0833,32.209,32.0833,32.1755,344600.0
2010-12-13 14:30:00,38.38,38.42,38.37,38.42,293400.0,32.1755,32.209,32.1671,32.209,293400.0
2010-12-13 15:00:00,38.43,38.49,38.37,38.38,349200.0,32.2174,32.2677,32.1671,32.1755,349200.0
2010-12-13 15:30:00,38.38,38.41,38.27,38.38,1060800.0,32.1755,32.2006,32.0833,32.1755,1060800.0
2010-12-14 09:30:00,38.37,38.95,38.37,38.87,237600.0,32.1671,32.6533,32.1671,32.5863,237600.0
2010-12-14 10:00:00,38.88,39.37,38.87,39.34,362000.0,32.5947,33.0054,32.5863,32.9803,362000.0
2010-12-14 10:30:00,39.33,39.72,39.31,39.46,466200.0,32.9719,33.2989,32.9551,33.0809,466200.0
2010-12-14 11:00:00,39.45,39.52,39.31,39.49,243400.0,33.0725,33.1312,32.9551,33.106,243400.0
2010-12-14 11:30:00,39.49,39.52,39.4,39.4,81400.0,33.106,33.1312,33.0306,33.0306,81400.0
2010-12-14 12:00:00,39.4,39.59,39.4,39.46,128600.0,33.0306,33.1899,33.0306,33.0809,128600.0
2010-12-14 12:30:00,39.47,39.52,39.42,39.45,70400.0,33.0893,33.1312,33.0474,33.0725,70400.0
2010-12-14 13:00:00,39.44,39.52,39.43,39.43,79400.0,33.0641,33.1312,33.0557,33.0557,79400.0
2010-12-14 13:30:00,39.44,39.45,39.41,39.42,75000.0,33.0641,33.0725,33.039,33.0474,75000.0
2010-12-14 14:00:00,39.42,39.54,39.39,39.45,128800.0,33.0474,33.148,33.0222,33.0725,128800.0
2010-12-14 14:30:00,39.44,39.49,39.38,39.46,156400.0,33.0641,33.106,33.0138,33.0809,156400.0
2010-12-14 15:00:00,39.46,39.53,39.41,39.48,260400.0,33.0809,33.1396,33.039,33.0977,260400.0
2010-12-14 15:30:00,39.48,39.51,39.37,39.45,653000.0,33.0977,33.1228,33.0054,33.0725,653000.0
2010-12-15 09:30:00,39.32,39.45,39.17,39.26,156400.0,32.9635,33.0725,32.8378,32.9132,156400.0
2010-12-15 10:00:00,39.28,39.47,39.24,39.47,121600.0,32.93,33.0893,32.8965,33.0893,121600.0
2010-12-15 10:30:00,39.48,39.49,39.33,39.37,84600.0,33.0977,33.106,32.9719,33.0054,84600.0
2010-12-15 11:00:00,39.34,39.43,39.24,39.31,52000.0,32.9803,33.0557,32.8965,32.9551,52000.0
2010-12-15 11:30:00,39.32,39.38,39.31,39.34,54400.0,32.9635,33.0138,32.9551,32.9803,54400.0
2010-12-15 12:00:00,39.35,39.35,39.21,39.3,49600.0,32.9887,32.9887,32.8713,32.9468,49600.0
2010-12-15 12:30:00,39.31,39.35,39.23,39.26,107800.0,32.9551,32.9887,32.8881,32.9132,107800.0
2010-12-15 13:00:00,39.27,39.31,39.23,39.31,56200.0,32.9216,32.9551,32.8881,32.9551,56200.0
2010-12-15 13:30:00,39.3,39.31,39.25,39.3,51400.0,32.9468,32.9551,32.9048,32.9468,51400.0
2010-12-15 14:00:00,39.3,39.32,39.25,39.25,90800.0,32.9468,32.9635,32.9048,32.9048,90800.0
2010-12-15 14:30:00,39.25,39.33,39.24,39.27,188400.0,32.9048,32.9719,32.8965,32.9216,188400.0
2010-12-15 15:00:00,39.3,39.33,39.23,39.28,204200.0,32.9468,32.9719,32.8881,32.93,204200.0
2010-12-15 15:30:00,39.28,39.31,39.13,39.22,286600.0,32.93,32.9551,32.8042,32.8797,286600.0
2010-12-16 09:30:00,39.24,39.27,38.83,38.83,76800.0,32.8965,32.9216,32.5527,32.5527,76800.0
2010-12-16 10:00:00,38.83,39.02,38.82,39.02,174000.0,32.5527,32.712,32.5444,32.712,174000.0
2010-12-16 10:30:00,39.01,39.02,38.93,38.99,96400.0,32.7036,32.712,32.6366,32.6869,96400.0
2010-12-16 11:00:00,39.0,39.1,38.97,39.1,66800.0,32.6953,32.7791,32.6701,32.7791,66800.0
2010-12-16 11:30:00,39.1,39.17,39.07,39.14,76200.0,32.7791,32.8378,32.7539,32.8126,76200.0
2010-12-16 12:00:00,39.13,39.13,39.0,39.0,33400.0,32.8042,32.8042,32.6953,32.6953,33400.0
2010-12-16 12:30:00,39.03,39.12,39.0,39.08,32200.0,32.7204,32.7959,32.6953,32.7623,32200.0
2010-12-16 13:00:00,39.08,39.09,39.01,39.01,44400.0,32.7623,32.7707,32.7036,32.7036,44400.0
2010-12-16 13:30:00,39.02,39.1,39.0,39.08,60400.0,32.712,32.7791,32.6953,32.7623,60400.0
2010-12-16 14:00:00,39.08,39.15,39.02,39.02,73600.0,32.7623,32.821,32.712,32.712,73600.0
2010-12-16 14:30:00,39.02,39.05,38.99,39.02,86800.0,32.712,32.7372,32.6869,32.712,86800.0
2010-12-16 15:00:00,39.02,39.12,39.02,39.06,82600.0,32.712,32.7959,32.712,32.7456,82600.0
2010-12-16 15:30:00,39.06,39.18,39.06,39.15,197600.0,32.7456,32.8462,32.7456,32.821,197600.0
2010-12-17 09:30:00,39.09,39.48,39.09,39.15,360600.0,32.7707,33.0977,32.7707,32.821,360600.0
2010-12-17 10:00:00,39.18,39.31,39.07,39.2,65200.0,32.8462,32.9551,32.7539,32.8629,65200.0
2010-12-17 10:30:00,39.2,39.31,39.16,39.31,97400.0,32.8629,32.9551,32.8294,32.9551,97400.0
2010-12-17 11:00:00,39.3,39.59,39.28,39.52,147200.0,32.9468,33.1899,32.93,33.1312,147200.0
2010-12-17 11:30:00,39.52,39.59,39.5,39.56,57800.0,33.1312,33.1899,33.1144,33.1647,57800.0
2010-12-17 12:00:00,39.56,39.57,39.5,39.56,44600.0,33.1647,33.1731,33.1144,33.1647,44600.0
2010-12-17 12:30:00,39.56,39.59,39.5,39.55,31400.0,33.1647,33.1899,33.1144,33.1563,31400.0
2010-12-17 13:00:00,39.55,39.65,39.52,39.65,66600.0,33.1563,33.2402,33.1312,33.2402,66600.0
2010-12-17 13:30:00,39.65,39.68,39.62,39.66,60000.0,33.2402,33.2653,33.215,33.2486,60000.0
2010-12-17 14:00:00,39.66,39.7,39.55,39.59,113800.0,33.2486,33.2821,33.1563,33.1899,113800.0
2010-12-17 14:30:00,39.6,39.7,39.55,39.68,134000.0,33.1983,33.2821,33.1563,33.2653,134000.0
2010-12-17 15:00:00,39.68,39.7,39.64,39.68,154200.0,33.2653,33.2821,33.2318,33.2653,154200.0
2010-12-17 15:30:00,39.67,39.72,39.6,39.67,275000.0,33.2569,33.2989,33.1983,33.2569,275000.0
2010-12-20 09:30:00,39.65,39.75,39.5,39.5,68600.0,33.2402,33.324,33.1144,33.1144,68600.0
2010-12-20 10:00:00,39.52,39.59,39.35,39.37,43800.0,33.1312,33.1899,32.9887,33.0054,43800.0
2010-12-20 10:30:00,39.36,39.44,39.34,39.36,38800.0,32.9971,33.0641,32.9803,32.9971,38800.0
2010-12-20 11:00:00,39.36,39.41,39.24,39.33,101800.0,32.9971,33.039,32.8965,32.9719,101800.0
2010-12-20 11:30:00,39.33,39.37,39.3,39.35,38400.0,32.9719,33.0054,32.9468,32.9887,38400.0
2010-12-20 12:00:00,39.37,39.46,39.37,39.44,68000.0,33.0054,33.0809,33.0054,33.0641,68000.0
2010-12-20 12:30:00,39.45,39.52,39.41,39.51,74000.0,33.0725,33.1312,33.039,33.1228,74000.0
2010-12-20 13:00:00,39.51,39.53,39.41,39.42,96200.0,33.1228,33.1396,33.039,33.0474,96200.0
2010-12-20 13:30:00,39.44,39.48,39.38,39.4,60600.0,33.0641,33.0977,33.0138,33.0306,60600.0
2010-12-20 14:00:00,39.4,39.56,39.4,39.51,77000.0,33.0306,33.1647,33.0306,33.1228,77000.0
2010-12-20 14:30:00,39.52,39.57,39.49,39.56,54200.0,33.1312,33.1731,33.106,33.1647,54200.0
2010-12-20 15:00:00,39.57,39.58,39.5,39.52,72000.0,33.1731,33.1815,33.1144,33.1312,72000.0
2010-12-20 15:30:00,39.52,39.59,39.45,39.53,385200.0,33.1312,33.1899,33.0725,33.1396,385200.0
2010-12-21 09:30:00,39.79,40.06,39.76,39.87,188600.0,33.3575,33.5839,33.3324,33.4246,188600.0
2010-12-21 10:00:00,39.87,39.89,39.73,39.74,121400.0,33.4246,33.4414,33.3072,33.3156,121400.0
2010-12-21 10:30:00,39.72,39.76,39.68,39.71,117400.0,33.2989,33.3324,33.2653,33.2905,117400.0
2010-12-21 11:00:00,39.71,39.73,39.65,39.73,64000.0,33.2905,33.3072,33.2402,33.3072,64000.0
2010-12-21 11:30:00,39.73,39.79,39.7,39.77,76600.0,33.3072,33.3575,33.2821,33.3408,76600.0
2010-12-21 12:00:00,39.77,39.79,39.74,39.77,29600.0,33.3408,33.3575,33.3156,33.3408,29600.0
2010-12-21 12:30:00,39.76,39.8,39.73,39.8,37800.0,33.3324,33.3659,33.3072,33.3659,37800.0
2010-12-21 13:00:00,39.8,39.83,39.77,39.79,28200.0,33.3659,33.3911,33.3408,33.3575,28200.0
2010-12-21 13:30:00,39.79,39.83,39.78,39.81,47600.0,33.3575,33.3911,33.3492,33.3743,47600.0
2010-12-21 14:00:00,39.8,39.88,39.78,39.88,80800.0,33.3659,33.433,33.3492,33.433,80800.0
2010-12-21 14:30:00,39.88,39.93,39.87,39.93,65400.0,33.433,33.4749,33.4246,33.4749,65400.0
2010-12-21 15:00:00,39.92,40.02,39.91,40.02,181400.0,33.4665,33.5504,33.4581,33.5504,181400.0
2010-12-21 15:30:00,40.01,40.08,39.99,40.05,387400.0,33.542,33.6007,33.5252,33.5755,387400.0
2010-12-22 09:30:00,40.03,40.07,39.91,40.01,82800.0,33.5587,33.5923,33.4581,33.542,82800.0
2010-12-22 10:00:00,40.0,40.02,39.9,39.94,59800.0,33.5336,33.5504,33.4498,33.4833,59800.0
2010-12-22 10:30:00,39.96,39.96,39.85,39.91,40800.0,33.5001,33.5001,33.4078,33.4581,40800.0
2010-12-22 11:00:00,39.91,39.93,39.86,39.91,43200.0,33.4581,33.4749,33.4162,33.4581,43200.0
2010-12-22 11:30:00,39.91,39.94,39.88,39.91,47800.0,33.4581,33.4833,33.433,33.4581,47800.0
2010-12-22 12:00:00,39.91,39.92,39.9,39.9,40600.0,33.4581,33.4665,33.4498,33.4498,40600.0
2010-12-22 12:30:00,39.91,40.01,39.88,39.88,81200.0,33.4581,33.542,33.433,33.433,81200.0
2010-12-22 13:00:00,39.88,39.9,39.8,39.82,120000.0,33.433,33.4498,33.3659,33.3827,120000.0
2010-12-22 13:30:00,39.82,39.84,39.73,39.8,104600.0,33.3827,33.3995,33.3072,33.3659,104600.0
2010-12-22 14:00:00,39.8,39.84,39.77,39.81,44800.0,33.3659,33.3995,33.3408,33.3743,44800.0
2010-12-22 14:30:00,39.82,39.87,39.81,39.85,38800.0,33.3827,33.4246,33.3743,33.4078,38800.0
2010-12-22 15:00:00,39.85,39.93,39.84,39.87,71800.0,33.4078,33.4749,33.3995,33.4246,71800.0
2010-12-22 15:30:00,39.87,39.95,39.84,39.91,107000.0,33.4246,33.4917,33.3995,33.4581,107000.0
2010-12-23 09:30:00,39.77,40.12,39.73,39.88,95800.0,33.3408,33.6342,33.3072,33.433,95800.0
2010-12-23 10:00:00,39.88,39.93,39.73,39.79,43600.0,33.433,33.4749,33.3072,33.3575,43600.0
2010-12-23 10:30:00,39.78,39.82,39.76,39.77,38200.0,33.3492,33.3827,33.3324,33.3408,38200.0
2010-12-23 11:00:00,39.77,39.82,39.73,39.77,36200.0,33.3408,33.3827,33.3072,33.3408,36200.0
2010-12-23 11:30:00,39.78,39.78,39.73,39.77,24400.0,33.3492,33.3492,33.3072,33.3408,24400.0
2010-12-23 12:00:00,39.76,39.83,39.73,39.83,37800.0,33.3324,33.3911,33.3072,33.3911,37800.0
2010-12-23 12:30:00,39.81,39.85,39.8,39.83,15600.0,33.3743,33.4078,33.3659,33.3911,15600.0
2010-12-23 13:00:00,39.83,39.92,39.82,39.89,50800.0,33.3911,33.4665,33.3827,33.4414,50800.0
2010-12-23 13:30:00,39.88,39.89,39.86,39.88,21600.0,33.433,33.4414,33.4162,33.433,21600.0
2010-12-23 14:00:00,39.88,39.9,39.86,39.89,57800.0,33.433,33.4498,33.4162,33.4414,57800.0
2010-12-23 14:30:00,39.88,39.91,39.84,39.91,59200.0,33.433,33.4581,33.3995,33.4581,59200.0
2010-12-23 15:00:00,39.91,39.94,39.85,39.93,53400.0,33.4581,33.4833,33.4078,33.4749,53400.0
2010-12-23 15:30:00,39.93,39.96,39.87,39.95,139200.0,33.4749,33.5001,33.4246,33.4917,139200.0
2010-12-27 09:30:00,39.77,39.89,39.65,39.89,76200.0,33.3408,33.4414,33.2402,33.4414,76200.0
2010-12-27 10:00:00,39.84,39.99,39.75,39.81,91400.0,33.3995,33.5252,33.324,33.3743,91400.0
2010-12-27 10:30:00,39.82,39.93,39.79,39.82,83600.0,33.3827,33.4749,33.3575,33.3827,83600.0
2010-12-27 11:00:00,39.81,39.88,39.8,39.81,37600.0,33.3743,33.433,33.3659,33.3743,37600.0
2010-12-27 11:30:00,39.81,39.86,39.79,39.84,43600.0,33.3743,33.4162,33.3575,33.3995,43600.0
2010-12-27 12:00:00,39.83,39.85,39.78,39.85,39200.0,33.3911,33.4078,33.3492,33.4078,39200.0
2010-12-27 12:30:00,39.87,39.87,39.81,39.84,29800.0,33.4246,33.4246,33.3743,33.3995,29800.0
2010-12-27 13:00:00,39.85,39.9,39.84,39.89,77000.0,33.4078,33.4498,33.3995,33.4414,77000.0
2010-12-27 13:30:00,39.89,39.91,39.88,39.88,31400.0,33.4414,33.4581,33.433,33.433,31400.0
2010-12-27 14:00:00,39.88,39.92,39.83,39.84,27200.0,33.433,33.4665,33.3911,33.3995,27200.0
2010-12-27 14:30:00,39.84,39.85,39.83,39.84,56000.0,33.3995,33.4078,33.3911,33.3995,56000.0
2010-12-27 15:00:00,39.83,39.86,39.82,39.84,56600.0,33.3911,33.4162,33.3827,33.3995,56600.0
2010-12-27 15:30:00,39.83,39.89,39.82,39.83,157200.0,33.3911,33.4414,33.3827,33.3911,157200.0
2010-12-28 09:30:00,39.88,39.88,39.72,39.75,41000.0,33.433,33.433,33.2989,33.324,41000.0
2010-12-28 10:00:00,39.74,39.81,39.67,39.75,73400.0,33.3156,33.3743,33.2569,33.324,73400.0
2010-12-28 10:30:00,39.75,39.77,39.57,39.63,30600.0,33.324,33.3408,33.1731,33.2234,30600.0
2010-12-28 11:00:00,39.63,39.76,39.62,39.73,95000.0,33.2234,33.3324,33.215,33.3072,95000.0
2010-12-28 11:30:00,39.75,39.77,39.72,39.77,61800.0,33.324,33.3408,33.2989,33.3408,61800.0
2010-12-28 12:00:00,39.76,39.85,39.76,39.79,28600.0,33.3324,33.4078,33.3324,33.3575,28600.0
2010-12-28 12:30:00,39.79,39.8,39.74,39.77,42800.0,33.3575,33.3659,33.3156,33.3408,42800.0
2010-12-28 13:00:00,39.77,39.83,39.77,39.79,22800.0,33.3408,33.3911,33.3408,33.3575,22800.0
2010-12-28 13:30:00,39.79,39.83,39.77,39.8,176200.0,33.3575,33.3911,33.3408,33.3659,176200.0
2010-12-28 14:00:00,39.8,39.85,39.8,39.85,161600.0,33.3659,33.4078,33.3659,33.4078,161600.0
2010-12-28 14:30:00,39.84,39.9,39.8,39.88,34400.0,33.3995,33.4498,33.3659,33.433,34400.0
2010-12-28 15:00:00,39.88,39.88,39.8,39.83,51800.0,33.433,33.433,33.3659,33.3911,51800.0
2010-12-28 15:30:00,39.83,39.85,39.77,39.8,140000.0,33.3911,33.4078,33.3408,33.3659,140000.0
2010-12-29 09:30:00,39.88,39.96,39.83,39.88,25200.0,33.433,33.5001,33.3911,33.433,25200.0
2010-12-29 10:00:00,39.88,39.93,39.85,39.85,23400.0,33.433,33.4749,33.4078,33.4078,23400.0
2010-12-29 10:30:00,39.84,39.93,39.83,39.88,49400.0,33.3995,33.4749,33.3911,33.433,49400.0
2010-12-29 11:00:00,39.88,39.93,39.88,39.89,23000.0,33.433,33.4749,33.433,33.4414,23000.0
2010-12-29 11:30:00,39.89,39.96,39.88,39.94,23800.0,33.4414,33.5001,33.433,33.4833,23800.0
2010-12-29 12:00:00,39.94,39.95,39.91,39.93,25200.0,33.4833,33.4917,33.4581,33.4749,25200.0
2010-12-29 12:30:00,39.94,39.95,39.92,39.92,35000.0,33.4833,33.4917,33.4665,33.4665,35000.0
2010-12-29 13:00:00,39.92,39.95,39.91,39.94,24000.0,33.4665,33.4917,33.4581,33.4833,24000.0
2010-12-29 13:30:00,39.93,39.95,39.92,39.94,16400.0,33.4749,33.4917,33.4665,33.4833,16400.0
2010-12-29 14:00:00,39.93,39.95,39.92,39.92,27400.0,33.4749,33.4917,33.4665,33.4665,27400.0
2010-12-29 14:30:00,39.92,39.94,39.85,39.89,57200.0,33.4665,33.4833,33.4078,33.4414,57200.0
2010-12-29 15:00:00,39.89,39.92,39.89,39.92,51400.0,33.4414,33.4665,33.4414,33.4665,51400.0
2010-12-29 15:30:00,39.91,39.95,39.85,39.88,111000.0,33.4581,33.4917,33.4078,33.433,111000.0
2010-12-30 09:30:00,39.8,39.99,39.67,39.99,60400.0,33.3659,33.5252,33.2569,33.5252,60400.0
2010-12-30 10:00:00,39.99,40.05,39.79,40.03,139800.0,33.5252,33.5755,33.3575,33.5587,139800.0
2010-12-30 10:30:00,40.02,40.02,39.94,39.94,76400.0,33.5504,33.5504,33.4833,33.4833,76400.0
2010-12-30 11:00:00,39.94,39.94,39.82,39.85,39000.0,33.4833,33.4833,33.3827,33.4078,39000.0
2010-12-30 11:30:00,39.85,39.88,39.84,39.85,27000.0,33.4078,33.433,33.3995,33.4078,27000.0
2010-12-30 12:00:00,39.85,39.87,39.83,39.85,62400.0,33.4078,33.4246,33.3911,33.4078,62400.0
2010-12-30 12:30:00,39.84,39.88,39.79,39.81,44000.0,33.3995,33.433,33.3575,33.3743,44000.0
2010-12-30 13:00:00,39.82,39.84,39.8,39.82,41200.0,33.3827,33.3995,33.3659,33.3827,41200.0
2010-12-30 13:30:00,39.83,39.85,39.82,39.84,31400.0,33.3911,33.4078,33.3827,33.3995,31400.0
2010-12-30 14:00:00,39.84,39.85,39.81,39.85,44000.0,33.3995,33.4078,33.3743,33.4078,44000.0
2010-12-30 14:30:00,39.85,39.88,39.81,39.83,52600.0,33.4078,33.433,33.3743,33.3911,52600.0
2010-12-30 15:00:00,39.83,39.91,39.82,39.91,70600.0,33.3911,33.4581,33.3827,33.4581,70600.0
2010-12-30 15:30:00,39.91,39.92,39.82,39.84,213600.0,33.4581,33.4665,33.3827,33.3995,213600.0
2010-12-31 09:30:00,39.81,39.98,39.77,39.9,253200.0,33.3743,33.5168,33.3408,33.4498,253200.0
2010-12-31 10:00:00,39.9,40.09,39.88,40.05,144800.0,33.4498,33.609,33.433,33.5755,144800.0
2010-12-31 10:30:00,40.02,40.1,39.98,40.04,33000.0,33.5504,33.6174,33.5168,33.5671,33000.0
2010-12-31 11:00:00,40.04,40.1,39.95,40.08,24400.0,33.5671,33.6174,33.4917,33.6007,24400.0
2010-12-31 11:30:00,40.08,40.27,40.07,40.25,223600.0,33.6007,33.7599,33.5923,33.7432,223600.0
2010-12-31 12:00:00,40.24,40.37,40.14,40.37,58600.0,33.7348,33.8438,33.651,33.8438,58600.0
2010-12-31 12:30:00,40.37,40.72,40.33,40.57,254400.0,33.8438,34.1372,33.8102,34.0114,254400.0
2010-12-31 13:00:00,40.55,40.62,40.42,40.49,113400.0,33.9947,34.0534,33.8857,33.9444,113400.0
2010-12-31 13:30:00,40.49,40.5,40.34,40.37,121400.0,33.9444,33.9528,33.8186,33.8438,121400.0
2010-12-31 14:00:00,40.36,40.47,40.35,40.37,157200.0,33.8354,33.9276,33.827,33.8438,157200.0
2010-12-31 14:30:00,40.37,40.43,40.33,40.41,114800.0,33.8438,33.8941,33.8102,33.8773,114800.0
2010-12-31 15:00:00,40.4,40.45,40.4,40.4,110400.0,33.8689,33.9108,33.8689,33.8689,110400.0
2010-12-31 15:30:00,40.4,40.43,40.35,40.35,329000.0,33.8689,33.8941,33.827,33.827,329000.0
2011-01-03 09:30:00,40.62,40.65,40.42,40.58,119800.0,34.0534,34.0785,33.8857,34.0198,119800.0
2011-01-03 10:00:00,40.58,40.61,40.47,40.51,157600.0,34.0198,34.045,33.9276,33.9611,157600.0
2011-01-03 10:30:00,40.51,40.51,40.35,40.38,148600.0,33.9611,33.9611,33.827,33.8522,148600.0
2011-01-03 11:00:00,40.37,40.38,40.24,40.24,171800.0,33.8438,33.8522,33.7348,33.7348,171800.0
2011-01-03 11:30:00,40.26,40.27,40.16,40.2,113800.0,33.7516,33.7599,33.6677,33.7013,113800.0
2011-01-03 12:00:00,40.19,40.22,40.14,40.19,113800.0,33.6929,33.718,33.651,33.6929,113800.0
2011-01-03 12:30:00,40.19,40.19,40.09,40.13,101400.0,33.6929,33.6929,33.609,33.6426,101400.0
2011-01-03 13:00:00,40.13,40.23,40.13,40.23,68000.0,33.6426,33.7264,33.6426,33.7264,68000.0
2011-01-03 13:30:00,40.23,40.26,40.21,40.24,150800.0,33.7264,33.7516,33.7096,33.7348,150800.0
2011-01-03 14:00:00,40.25,40.32,40.24,40.25,122600.0,33.7432,33.8019,33.7348,33.7432,122600.0
2011-01-03 14:30:00,40.24,40.27,40.21,40.25,122000.0,33.7348,33.7599,33.7096,33.7432,122000.0
2011-01-03 15:00:00,40.25,40.27,40.18,40.21,208800.0,33.7432,33.7599,33.6845,33.7096,208800.0
2011-01-03 15:30:00,40.21,40.3,40.18,40.21,351800.0,33.7096,33.7851,33.6845,33.7096,351800.0
2011-01-04 09:30:00,40.35,40.6,40.22,40.27,179000.0,33.827,34.0366,33.718,33.7599,179000.0
2011-01-04 10:00:00,40.28,40.42,40.27,40.42,260800.0,33.7683,33.8857,33.7599,33.8857,260800.0
2011-01-04 10:30:00,40.42,40.49,40.38,40.46,264800.0,33.8857,33.9444,33.8522,33.9192,264800.0
2011-01-04 11:00:00,40.43,40.54,40.38,40.44,193600.0,33.8941,33.9863,33.8522,33.9025,193600.0
2011-01-04 11:30:00,40.44,40.58,40.41,40.42,105400.0,33.9025,34.0198,33.8773,33.8857,105400.0
2011-01-04 12:00:00,40.44,40.46,40.21,40.27,142000.0,33.9025,33.9192,33.7096,33.7599,142000.0
2011-01-04 12:30:00,40.28,40.45,40.25,40.36,163000.0,33.7683,33.9108,33.7432,33.8354,163000.0
2011-01-04 13:00:00,40.38,40.38,40.3,40.33,93800.0,33.8522,33.8522,33.7851,33.8102,93800.0
2011-01-04 13:30:00,40.34,40.4,40.33,40.37,69200.0,33.8186,33.8689,33.8102,33.8438,69200.0
2011-01-04 14:00:00,40.37,40.48,40.33,40.47,72600.0,33.8438,33.936,33.8102,33.9276,72600.0
2011-01-04 14:30:00,40.47,40.65,40.47,40.63,165400.0,33.9276,34.0785,33.9276,34.0617,165400.0
2011-01-04 15:00:00,40.63,40.74,40.59,40.65,272800.0,34.0617,34.154,34.0282,34.0785,272800.0
2011-01-04 15:30:00,40.65,40.91,40.54,40.86,824800.0,34.0785,34.2965,33.9863,34.2546,824800.0
2011-01-05 09:30:00,41.16,41.5,40.88,41.48,775600.0,34.5061,34.7911,34.2713,34.7743,775600.0
2011-01-05 10:00:00,41.49,41.55,41.12,41.18,471400.0,34.7827,34.833,34.4725,34.5228,471400.0
2011-01-05 10:30:00,41.17,41.53,41.17,41.34,255800.0,34.5145,34.8163,34.5145,34.657,255800.0
2011-01-05 11:00:00,41.34,41.52,41.15,41.49,279200.0,34.657,34.8079,34.4977,34.7827,279200.0
2011-01-05 11:30:00,41.49,41.58,41.33,41.45,170200.0,34.7827,34.8582,34.6486,34.7492,170200.0
2011-01-05 12:00:00,41.45,41.45,41.35,41.36,129400.0,34.7492,34.7492,34.6654,34.6737,129400.0
2011-01-05 12:30:00,41.36,41.4,41.25,41.25,128600.0,34.6737,34.7073,34.5815,34.5815,128600.0
2011-01-05 13:00:00,41.26,41.32,41.19,41.3,201600.0,34.5899,34.6402,34.5312,34.6234,201600.0
2011-01-05 13:30:00,41.3,41.54,41.3,41.49,87600.0,34.6234,34.8246,34.6234,34.7827,87600.0
2011-01-05 14:00:00,41.49,41.49,41.3,41.32,123600.0,34.7827,34.7827,34.6234,34.6402,123600.0
2011-01-05 14:30:00,41.33,41.35,41.25,41.27,282000.0,34.6486,34.6654,34.5815,34.5983,282000.0
2011-01-05 15:00:00,41.27,41.32,41.24,41.26,154800.0,34.5983,34.6402,34.5731,34.5899,154800.0
2011-01-05 15:30:00,41.26,41.35,41.22,41.29,361400.0,34.5899,34.6654,34.5564,34.6151,361400.0
2011-01-06 09:30:00,41.52,41.57,41.06,41.23,202400.0,34.8079,34.8498,34.4222,34.5648,202400.0
2011-01-06 10:00:00,41.2,41.21,40.81,40.81,253200.0,34.5396,34.548,34.2126,34.2126,253200.0
2011-01-06 10:30:00,40.83,40.94,40.76,40.88,177400.0,34.2294,34.3216,34.1707,34.2713,177400.0
2011-01-06 11:00:00,40.88,40.88,40.61,40.74,195000.0,34.2713,34.2713,34.045,34.154,195000.0
2011-01-06 11:30:00,40.73,40.73,40.63,40.66,160400.0,34.1456,34.1456,34.0617,34.0869,160400.0
2011-01-06 12:00:00,40.66,40.71,40.56,40.57,226600.0,34.0869,34.1288,34.0031,34.0114,226600.0
2011-01-06 12:30:00,40.56,40.57,40.35,40.5,202600.0,34.0031,34.0114,33.827,33.9528,202600.0
2011-01-06 13:00:00,40.51,40.55,40.48,40.49,121800.0,33.9611,33.9947,33.936,33.9444,121800.0
2011-01-06 13:30:00,40.49,40.57,40.49,40.52,114800.0,33.9444,34.0114,33.9444,33.9695,114800.0
2011-01-06 14:00:00,40.52,40.58,40.43,40.48,123600.0,33.9695,34.0198,33.8941,33.936,123600.0
2011-01-06 14:30:00,40.48,40.54,40.45,40.49,219600.0,33.936,33.9863,33.9108,33.9444,219600.0
2011-01-06 15:00:00,40.5,40.53,40.31,40.38,251400.0,33.9528,33.9779,33.7935,33.8522,251400.0
2011-01-06 15:30:00,40.38,40.57,40.35,40.54,598800.0,33.8522,34.0114,33.827,33.9863,598800.0
2011-01-07 09:30:00,40.69,40.84,40.35,40.35,279200.0,34.112,34.2378,33.827,33.827,279200.0
2011-01-07 10:00:00,40.38,40.42,40.18,40.24,316800.0,33.8522,33.8857,33.6845,33.7348,316800.0
2011-01-07 10:30:00,40.24,40.27,39.92,39.92,428400.0,33.7348,33.7599,33.4665,33.4665,428400.0
2011-01-07 11:00:00,39.93,40.05,39.92,39.98,288800.0,33.4749,33.5755,33.4665,33.5168,288800.0
2011-01-07 11:30:00,39.98,40.03,39.9,39.96,186800.0,33.5168,33.5587,33.4498,33.5001,186800.0
2011-01-07 12:00:00,39.96,40.01,39.91,39.96,156000.0,33.5001,33.542,33.4581,33.5001,156000.0
2011-01-07 12:30:00,39.96,39.99,39.84,39.96,277800.0,33.5001,33.5252,33.3995,33.5001,277800.0
2011-01-07 13:00:00,39.99,40.02,39.95,39.99,115400.0,33.5252,33.5504,33.4917,33.5252,115400.0
2011-01-07 13:30:00,39.97,40.0,39.94,39.99,80400.0,33.5084,33.5336,33.4833,33.5252,80400.0
2011-01-07 14:00:00,39.99,40.02,39.93,39.99,160000.0,33.5252,33.5504,33.4749,33.5252,160000.0
2011-01-07 14:30:00,39.99,40.01,39.96,39.97,194200.0,33.5252,33.542,33.5001,33.5084,194200.0
2011-01-07 15:00:00,39.96,40.04,39.91,40.0,357400.0,33.5001,33.5671,33.4581,33.5336,357400.0
2011-01-07 15:30:00,40.0,40.33,39.98,40.31,623200.0,33.5336,33.8102,33.5168,33.7935,623200.0
2011-01-10 09:30:00,40.13,40.32,40.04,40.31,270000.0,33.6426,33.8019,33.5671,33.7935,270000.0
2011-01-10 10:00:00,40.3,40.49,40.26,40.43,134200.0,33.7851,33.9444,33.7516,33.8941,134200.0
2011-01-10 10:30:00,40.44,40.45,40.3,40.38,70200.0,33.9025,33.9108,33.7851,33.8522,70200.0
2011-01-10 11:00:00,40.38,40.38,40.23,40.27,478400.0,33.8522,33.8522,33.7264,33.7599,478400.0
2011-01-10 11:30:00,40.27,40.33,40.26,40.32,45200.0,33.7599,33.8102,33.7516,33.8019,45200.0
2011-01-10 12:00:00,40.32,40.45,40.31,40.42,70600.0,33.8019,33.9108,33.7935,33.8857,70600.0
2011-01-10 12:30:00,40.39,40.45,40.39,40.43,60200.0,33.8605,33.9108,33.8605,33.8941,60200.0
2011-01-10 13:00:00,40.42,40.55,40.41,40.54,75800.0,33.8857,33.9947,33.8773,33.9863,75800.0
2011-01-10 13:30:00,40.54,40.63,40.54,40.62,101400.0,33.9863,34.0617,33.9863,34.0534,101400.0
2011-01-10 14:00:00,40.62,40.67,40.6,40.65,137200.0,34.0534,34.0953,34.0366,34.0785,137200.0
2011-01-10 14:30:00,40.65,40.7,40.64,40.7,111800.0,34.0785,34.1204,34.0701,34.1204,111800.0
2011-01-10 15:00:00,40.7,40.74,40.66,40.71,292200.0,34.1204,34.154,34.0869,34.1288,292200.0
2011-01-10 15:30:00,40.71,40.72,40.62,40.63,501600.0,34.1288,34.1372,34.0534,34.0617,501600.0
2011-01-11 09:30:00,40.74,40.88,40.68,40.8,179400.0,34.154,34.2713,34.1037,34.2043,179400.0
2011-01-11 10:00:00,40.79,40.92,40.78,40.9,196600.0,34.1959,34.3049,34.1875,34.2881,196600.0
2011-01-11 10:30:00,40.9,40.93,40.87,40.91,121400.0,34.2881,34.3132,34.2629,34.2965,121400.0
2011-01-11 11:00:00,40.93,41.06,40.93,41.04,101000.0,34.3132,34.4222,34.3132,34.4055,101000.0
2011-01-11 11:30:00,41.04,41.17,41.02,41.12,140200.0,34.4055,34.5145,34.3887,34.4725,140200.0
2011-01-11 12:00:00,41.1,41.18,41.08,41.18,115400.0,34.4558,34.5228,34.439,34.5228,115400.0
2011-01-11 12:30:00,41.17,41.21,41.12,41.16,274000.0,34.5145,34.548,34.4725,34.5061,274000.0
2011-01-11 13:00:00,41.16,41.17,41.07,41.15,455600.0,34.5061,34.5145,34.4306,34.4977,455600.0
2011-01-11 13:30:00,41.15,41.23,41.11,41.2,246600.0,34.4977,34.5648,34.4641,34.5396,246600.0
2011-01-11 14:00:00,41.2,41.3,41.2,41.3,217200.0,34.5396,34.6234,34.5396,34.6234,217200.0
2011-01-11 14:30:00,41.3,41.42,41.25,41.4,223200.0,34.6234,34.724,34.5815,34.7073,223200.0
2011-01-11 15:00:00,41.4,41.41,41.34,41.4,249600.0,34.7073,34.7157,34.657,34.7073,249600.0
2011-01-11 15:30:00,41.4,41.45,41.38,41.42,248600.0,34.7073,34.7492,34.6905,34.724,248600.0
2011-01-12 09:30:00,41.63,41.93,41.6,41.79,407200.0,34.9001,35.1516,34.8749,35.0342,407200.0
2011-01-12 10:00:00,41.78,41.83,41.73,41.75,346200.0,35.0258,35.0678,34.9839,35.0007,346200.0
2011-01-12 10:30:00,41.76,41.79,41.7,41.76,280600.0,35.0091,35.0342,34.9588,35.0091,280600.0
2011-01-12 11:00:00,41.75,41.9,41.74,41.87,166400.0,35.0007,35.1264,34.9923,35.1013,166400.0
2011-01-12 11:30:00,41.88,41.88,41.77,41.77,98800.0,35.1097,35.1097,35.0175,35.0175,98800.0
2011-01-12 12:00:00,41.77,41.77,41.74,41.75,173000.0,35.0175,35.0175,34.9923,35.0007,173000.0
2011-01-12 12:30:00,41.75,41.77,41.73,41.76,197600.0,35.0007,35.0175,34.9839,35.0091,197600.0
2011-01-12 13:00:00,41.76,41.77,41.74,41.76,340000.0,35.0091,35.0175,34.9923,35.0091,340000.0
2011-01-12 13:30:00,41.75,41.77,41.74,41.75,190400.0,35.0007,35.0175,34.9923,35.0007,190400.0
2011-01-12 14:00:00,41.75,41.8,41.74,41.76,170600.0,35.0007,35.0426,34.9923,35.0091,170600.0
2011-01-12 14:30:00,41.76,41.78,41.74,41.76,249400.0,35.0091,35.0258,34.9923,35.0091,249400.0
2011-01-12 15:00:00,41.76,41.79,41.68,41.7,317400.0,35.0091,35.0342,34.942,34.9588,317400.0
2011-01-12 15:30:00,41.7,41.79,41.68,41.77,507000.0,34.9588,35.0342,34.942,35.0175,507000.0
2011-01-13 09:30:00,41.67,41.85,41.62,41.71,75200.0,34.9336,35.0845,34.8917,34.9672,75200.0
2011-01-13 10:00:00,41.72,41.76,41.71,41.73,147200.0,34.9755,35.0091,34.9672,34.9839,147200.0
2011-01-13 10:30:00,41.73,41.92,41.72,41.9,173400.0,34.9839,35.1432,34.9755,35.1264,173400.0
2011-01-13 11:00:00,41.9,41.97,41.87,41.93,92400.0,35.1264,35.1851,35.1013,35.1516,92400.0
2011-01-13 11:30:00,41.92,42.02,41.91,41.99,118200.0,35.1432,35.227,35.1348,35.2019,118200.0
2011-01-13 12:00:00,41.99,41.99,41.92,41.95,68000.0,35.2019,35.2019,35.1432,35.1684,68000.0
2011-01-13 12:30:00,41.96,41.97,41.92,41.95,49200.0,35.1767,35.1851,35.1432,35.1684,49200.0
2011-01-13 13:00:00,41.94,41.96,41.85,41.9,46600.0,35.16,35.1767,35.0845,35.1264,46600.0
2011-01-13 13:30:00,41.9,41.9,41.86,41.88,72000.0,35.1264,35.1264,35.0929,35.1097,72000.0
2011-01-13 14:00:00,41.88,41.9,41.87,41.88,168400.0,35.1097,35.1264,35.1013,35.1097,168400.0
2011-01-13 14:30:00,41.88,41.9,41.87,41.88,164000.0,35.1097,35.1264,35.1013,35.1097,164000.0
2011-01-13 15:00:00,41.88,41.9,41.8,41.81,177200.0,35.1097,35.1264,35.0426,35.051,177200.0
2011-01-13 15:30:00,41.82,41.88,41.78,41.88,226800.0,35.0594,35.1097,35.0258,35.1097,226800.0
2011-01-14 09:30:00,41.9,41.9,41.74,41.82,84000.0,35.1264,35.1264,34.9923,35.0594,84000.0
2011-01-14 10:00:00,41.8,41.9,41.77,41.8,83200.0,35.0426,35.1264,35.0175,35.0426,83200.0
2011-01-14 10:30:00,41.81,41.86,41.74,41.8,183600.0,35.051,35.0929,34.9923,35.0426,183600.0
2011-01-14 11:00:00,41.8,41.85,41.79,41.81,341200.0,35.0426,35.0845,35.0342,35.051,341200.0
2011-01-14 11:30:00,41.81,41.81,41.74,41.79,110800.0,35.051,35.051,34.9923,35.0342,110800.0
2011-01-14 12:00:00,41.79,41.91,41.78,41.89,82800.0,35.0342,35.1348,35.0258,35.1181,82800.0
2011-01-14 12:30:00,41.91,41.92,41.77,41.8,55200.0,35.1348,35.1432,35.0175,35.0426,55200.0
2011-01-14 13:00:00,41.81,41.85,41.8,41.83,74800.0,35.051,35.0845,35.0426,35.0678,74800.0
2011-01-14 13:30:00,41.83,41.91,41.8,41.88,50600.0,35.0678,35.1348,35.0426,35.1097,50600.0
2011-01-14 14:00:00,41.88,41.95,41.8,41.82,54400.0,35.1097,35.1684,35.0426,35.0594,54400.0
2011-01-14 14:30:00,41.82,41.96,41.81,41.95,88200.0,35.0594,35.1767,35.051,35.1684,88200.0
2011-01-14 15:00:00,41.95,42.01,41.83,41.85,91600.0,35.1684,35.2187,35.0678,35.0845,91600.0
2011-01-14 15:30:00,41.85,42.0,41.85,41.98,224200.0,35.0845,35.2103,35.0845,35.1935,224200.0
2011-01-18 09:30:00,42.1,42.11,41.7,41.8,304200.0,35.2941,35.3025,34.9588,35.0426,304200.0
2011-01-18 10:00:00,41.77,41.94,41.68,41.76,163200.0,35.0175,35.16,34.942,35.0091,163200.0
2011-01-18 10:30:00,41.75,41.83,41.73,41.77,69000.0,35.0007,35.0678,34.9839,35.0175,69000.0
2011-01-18 11:00:00,41.79,41.84,41.74,41.78,69600.0,35.0342,35.0761,34.9923,35.0258,69600.0
2011-01-18 11:30:00,41.78,41.8,41.73,41.76,89800.0,35.0258,35.0426,34.9839,35.0091,89800.0
2011-01-18 12:00:00,41.76,41.79,41.73,41.77,58200.0,35.0091,35.0342,34.9839,35.0175,58200.0
2011-01-18 12:30:00,41.77,41.8,41.75,41.79,69000.0,35.0175,35.0426,35.0007,35.0342,69000.0
2011-01-18 13:00:00,41.79,41.8,41.75,41.78,61600.0,35.0342,35.0426,35.0007,35.0258,61600.0
2011-01-18 13:30:00,41.78,41.81,41.76,41.79,94800.0,35.0258,35.051,35.0091,35.0342,94800.0
2011-01-18 14:00:00,41.79,41.98,41.78,41.94,177800.0,35.0342,35.1935,35.0258,35.16,177800.0
2011-01-18 14:30:00,41.93,41.98,41.82,41.88,96200.0,35.1516,35.1935,35.0594,35.1097,96200.0
2011-01-18 15:00:00,41.87,41.9,41.83,41.85,131600.0,35.1013,35.1264,35.0678,35.0845,131600.0
2011-01-18 15:30:00,41.84,41.95,41.84,41.9,424400.0,35.0761,35.1684,35.0761,35.1264,424400.0
2011-01-19 09:30:00,41.84,42.1,41.66,41.78,192400.0,35.0761,35.2941,34.9252,35.0258,192400.0
2011-01-19 10:00:00,41.8,41.93,41.8,41.8,58200.0,35.0426,35.1516,35.0426,35.0426,58200.0
2011-01-19 10:30:00,41.77,41.88,41.77,41.85,111200.0,35.0175,35.1097,35.0175,35.0845,111200.0
2011-01-19 11:00:00,41.85,41.88,41.76,41.84,79400.0,35.0845,35.1097,35.0091,35.0761,79400.0
2011-01-19 11:30:00,41.83,41.88,41.81,41.84,121600.0,35.0678,35.1097,35.051,35.0761,121600.0
2011-01-19 12:00:00,41.83,41.88,41.77,41.83,208200.0,35.0678,35.1097,35.0175,35.0678,208200.0
2011-01-19 12:30:00,41.83,41.98,41.82,41.85,147600.0,35.0678,35.1935,35.0594,35.0845,147600.0
2011-01-19 13:00:00,41.85,41.96,41.81,41.96,134400.0,35.0845,35.1767,35.051,35.1767,134400.0
2011-01-19 13:30:00,41.95,42.04,41.9,41.93,78400.0,35.1684,35.2438,35.1264,35.1516,78400.0
2011-01-19 14:00:00,41.92,41.92,41.82,41.88,105800.0,35.1432,35.1432,35.0594,35.1097,105800.0
2011-01-19 14:30:00,41.87,41.91,41.73,41.83,165000.0,35.1013,35.1348,34.9839,35.0678,165000.0
2011-01-19 15:00:00,41.82,41.98,41.79,41.97,239000.0,35.0594,35.1935,35.0342,35.1851,239000.0
2011-01-19 15:30:00,41.96,41.98,41.8,41.87,303800.0,35.1767,35.1935,35.0426,35.1013,303800.0
2011-01-20 09:30:00,41.75,41.8,41.52,41.67,377000.0,35.0007,35.0426,34.8079,34.9336,377000.0
2011-01-20 10:00:00,41.67,41.72,41.57,41.69,264800.0,34.9336,34.9755,34.8498,34.9504,264800.0
2011-01-20 10:30:00,41.68,41.83,41.57,41.6,196400.0,34.942,35.0678,34.8498,34.8749,196400.0
2011-01-20 11:00:00,41.6,41.76,41.59,41.68,243600.0,34.8749,35.0091,34.8666,34.942,243600.0
2011-01-20 11:30:00,41.68,41.79,41.66,41.73,81400.0,34.942,35.0342,34.9252,34.9839,81400.0
2011-01-20 12:00:00,41.71,41.8,41.65,41.72,166600.0,34.9672,35.0426,34.9169,34.9755,166600.0
2011-01-20 12:30:00,41.72,41.74,41.63,41.7,163600.0,34.9755,34.9923,34.9001,34.9588,163600.0
2011-01-20 13:00:00,41.71,41.81,41.68,41.73,66800.0,34.9672,35.051,34.942,34.9839,66800.0
2011-01-20 13:30:00,41.73,41.74,41.64,41.7,96200.0,34.9839,34.9923,34.9085,34.9588,96200.0
2011-01-20 14:00:00,41.7,41.8,41.69,41.77,86200.0,34.9588,35.0426,34.9504,35.0175,86200.0
2011-01-20 14:30:00,41.76,41.85,41.73,41.74,61800.0,35.0091,35.0845,34.9839,34.9923,61800.0
2011-01-20 15:00:00,41.74,41.81,41.68,41.72,135400.0,34.9923,35.051,34.942,34.9755,135400.0
2011-01-20 15:30:00,41.73,41.82,41.72,41.81,254600.0,34.9839,35.0594,34.9755,35.051,254600.0
2011-01-21 09:30:00,41.93,42.01,41.83,41.99,223800.0,35.1516,35.2187,35.0678,35.2019,223800.0
2011-01-21 10:00:00,42.0,42.19,42.0,42.13,89400.0,35.2103,35.3696,35.2103,35.3193,89400.0
2011-01-21 10:30:00,42.13,42.22,42.06,42.21,59400.0,35.3193,35.3947,35.2606,35.3863,59400.0
2011-01-21 11:00:00,42.2,42.35,42.15,42.22,123000.0,35.3779,35.5037,35.336,35.3947,123000.0
2011-01-21 11:30:00,42.22,42.27,42.06,42.07,79200.0,35.3947,35.4366,35.2606,35.269,79200.0
2011-01-21 12:00:00,42.06,42.2,41.99,42.03,132200.0,35.2606,35.3779,35.2019,35.2354,132200.0
2011-01-21 12:30:00,42.04,42.04,41.87,41.92,49800.0,35.2438,35.2438,35.1013,35.1432,49800.0
2011-01-21 13:00:00,41.93,41.96,41.88,41.94,80800.0,35.1516,35.1767,35.1097,35.16,80800.0
2011-01-21 13:30:00,41.95,42.01,41.92,42.01,48400.0,35.1684,35.2187,35.1432,35.2187,48400.0
2011-01-21 14:00:00,42.0,42.01,41.88,41.9,184000.0,35.2103,35.2187,35.1097,35.1264,184000.0
2011-01-21 14:30:00,41.91,41.94,41.86,41.87,60400.0,35.1348,35.16,35.0929,35.1013,60400.0
2011-01-21 15:00:00,41.87,41.91,41.83,41.91,162600.0,35.1013,35.1348,35.0678,35.1348,162600.0
2011-01-21 15:30:00,41.91,41.95,41.81,41.89,395400.0,35.1348,35.1684,35.051,35.1181,395400.0
2011-01-24 09:30:00,41.96,41.99,41.72,41.81,126800.0,35.1767,35.2019,34.9755,35.051,126800.0
2011-01-24 10:00:00,41.79,41.88,41.73,41.83,138000.0,35.0342,35.1097,34.9839,35.0678,138000.0
2011-01-24 10:30:00,41.82,41.92,41.79,41.83,89800.0,35.0594,35.1432,35.0342,35.0678,89800.0
2011-01-24 11:00:00,41.83,41.9,41.81,41.88,78000.0,35.0678,35.1264,35.051,35.1097,78000.0
2011-01-24 11:30:00,41.88,41.96,41.85,41.9,61000.0,35.1097,35.1767,35.0845,35.1264,61000.0
2011-01-24 12:00:00,41.92,41.99,41.91,41.96,50800.0,35.1432,35.2019,35.1348,35.1767,50800.0
2011-01-24 12:30:00,41.96,42.06,41.96,42.02,56800.0,35.1767,35.2606,35.1767,35.227,56800.0
2011-01-24 13:00:00,42.02,42.07,41.85,41.85,92600.0,35.227,35.269,35.0845,35.0845,92600.0
2011-01-24 13:30:00,41.84,41.84,41.63,41.68,155600.0,35.0761,35.0761,34.9001,34.942,155600.0
2011-01-24 14:00:00,41.68,41.83,41.65,41.73,167600.0,34.942,35.0678,34.9169,34.9839,167600.0
2011-01-24 14:30:00,41.72,41.74,41.66,41.69,81400.0,34.9755,34.9923,34.9252,34.9504,81400.0
2011-01-24 15:00:00,41.69,41.76,41.66,41.66,217000.0,34.9504,35.0091,34.9252,34.9252,217000.0
2011-01-24 15:30:00,41.66,41.74,41.65,41.74,231400.0,34.9252,34.9923,34.9169,34.9923,231400.0
2011-01-25 09:30:00,41.71,41.74,41.13,41.38,210000.0,34.9672,34.9923,34.4809,34.6905,210000.0
2011-01-25 10:00:00,41.38,41.43,41.24,41.27,131600.0,34.6905,34.7324,34.5731,34.5983,131600.0
2011-01-25 10:30:00,41.29,41.36,41.23,41.24,140400.0,34.6151,34.6737,34.5648,34.5731,140400.0
2011-01-25 11:00:00,41.24,41.26,40.72,40.73,306600.0,34.5731,34.5899,34.1372,34.1456,306600.0
2011-01-25 11:30:00,40.73,40.82,40.61,40.64,195600.0,34.1456,34.221,34.045,34.0701,195600.0
2011-01-25 12:00:00,40.65,40.71,40.55,40.7,274600.0,34.0785,34.1288,33.9947,34.1204,274600.0
2011-01-25 12:30:00,40.7,40.78,40.66,40.66,194800.0,34.1204,34.1875,34.0869,34.0869,194800.0
2011-01-25 13:00:00,40.67,40.73,40.59,40.6,176800.0,34.0953,34.1456,34.0282,34.0366,176800.0
2011-01-25 13:30:00,40.6,40.64,40.52,40.6,201600.0,34.0366,34.0701,33.9695,34.0366,201600.0
2011-01-25 14:00:00,40.6,40.67,40.49,40.52,224400.0,34.0366,34.0953,33.9444,33.9695,224400.0
2011-01-25 14:30:00,40.52,40.55,40.43,40.54,342600.0,33.9695,33.9947,33.8941,33.9863,342600.0
2011-01-25 15:00:00,40.53,40.65,40.53,40.63,444200.0,33.9779,34.0785,33.9779,34.0617,444200.0
2011-01-25 15:30:00,40.62,40.69,40.51,40.56,815000.0,34.0534,34.112,33.9611,34.0031,815000.0
2011-01-26 09:30:00,40.58,40.73,40.39,40.73,325000.0,34.0198,34.1456,33.8605,34.1456,325000.0
2011-01-26 10:00:00,40.73,40.92,40.72,40.87,284400.0,34.1456,34.3049,34.1372,34.2629,284400.0
2011-01-26 10:30:00,40.86,40.94,40.75,40.8,143000.0,34.2546,34.3216,34.1623,34.2043,143000.0
2011-01-26 11:00:00,40.8,40.91,40.72,40.74,201600.0,34.2043,34.2965,34.1372,34.154,201600.0
2011-01-26 11:30:00,40.74,40.76,40.68,40.68,202800.0,34.154,34.1707,34.1037,34.1037,202800.0
2011-01-26 12:00:00,40.69,40.76,40.68,40.74,114200.0,34.112,34.1707,34.1037,34.154,114200.0
2011-01-26 12:30:00,40.74,40.8,40.69,40.74,169600.0,34.154,34.2043,34.112,34.154,169600.0
2011-01-26 13:00:00,40.74,40.77,40.73,40.74,87800.0,34.154,34.1791,34.1456,34.154,87800.0
2011-01-26 13:30:00,40.74,40.8,40.72,40.75,353600.0,34.154,34.2043,34.1372,34.1623,353600.0
2011-01-26 14:00:00,40.74,40.81,40.67,40.71,259000.0,34.154,34.2126,34.0953,34.1288,259000.0
2011-01-26 14:30:00,40.7,40.78,40.67,40.72,274600.0,34.1204,34.1875,34.0953,34.1372,274600.0
2011-01-26 15:00:00,40.72,40.76,40.67,40.74,323200.0,34.1372,34.1707,34.0953,34.154,323200.0
2011-01-26 15:30:00,40.74,40.8,40.7,40.76,308000.0,34.154,34.2043,34.1204,34.1707,308000.0
2011-01-27 09:30:00,40.72,40.92,40.6,40.85,752800.0,34.1372,34.3049,34.0366,34.2462,752800.0
2011-01-27 10:00:00,40.86,40.88,40.63,40.64,482400.0,34.2546,34.2713,34.0617,34.0701,482400.0
2011-01-27 10:30:00,40.64,40.8,40.64,40.72,133600.0,34.0701,34.2043,34.0701,34.1372,133600.0
2011-01-27 11:00:00,40.71,40.77,40.71,40.77,194800.0,34.1288,34.1791,34.1288,34.1791,194800.0
2011-01-27 11:30:00,40.79,40.8,40.68,40.74,140800.0,34.1959,34.2043,34.1037,34.154,140800.0
2011-01-27 12:00:00,40.74,40.74,40.56,40.62,174400.0,34.154,34.154,34.0031,34.0534,174400.0
2011-01-27 12:30:00,40.62,40.79,40.6,40.78,180600.0,34.0534,34.1959,34.0366,34.1875,180600.0
2011-01-27 13:00:00,40.78,40.78,40.67,40.73,89800.0,34.1875,34.1875,34.0953,34.1456,89800.0
2011-01-27 13:30:00,40.73,40.77,40.66,40.77,128000.0,34.1456,34.1791,34.0869,34.1791,128000.0
2011-01-27 14:00:00,40.76,40.77,40.71,40.73,104200.0,34.1707,34.1791,34.1288,34.1456,104200.0
2011-01-27 14:30:00,40.74,40.83,40.73,40.74,296400.0,34.154,34.2294,34.1456,34.154,296400.0
2011-01-27 15:00:00,40.76,40.8,40.7,40.75,464000.0,34.1707,34.2043,34.1204,34.1623,464000.0
2011-01-27 15:30:00,40.76,40.76,40.69,40.74,447800.0,34.1707,34.1707,34.112,34.154,447800.0
2011-01-28 09:30:00,40.74,40.85,40.56,40.65,97200.0,34.154,34.2462,34.0031,34.0785,97200.0
2011-01-28 10:00:00,40.63,40.69,40.39,40.49,109000.0,34.0617,34.112,33.8605,33.9444,109000.0
2011-01-28 10:30:00,40.48,40.62,40.41,40.5,91000.0,33.936,34.0534,33.8773,33.9528,91000.0
2011-01-28 11:00:00,40.49,40.56,40.33,40.46,137000.0,33.9444,34.0031,33.8102,33.9192,137000.0
2011-01-28 11:30:00,40.46,40.46,40.22,40.24,106600.0,33.9192,33.9192,33.718,33.7348,106600.0
2011-01-28 12:00:00,40.26,40.26,40.07,40.16,87800.0,33.7516,33.7516,33.5923,33.6677,87800.0
2011-01-28 12:30:00,40.16,40.18,40.05,40.08,91400.0,33.6677,33.6845,33.5755,33.6007,91400.0
2011-01-28 13:00:00,40.09,40.11,40.0,40.02,78000.0,33.609,33.6258,33.5336,33.5504,78000.0
2011-01-28 13:30:00,40.02,40.13,39.99,40.13,51800.0,33.5504,33.6426,33.5252,33.6426,51800.0
2011-01-28 14:00:00,40.13,40.27,40.12,40.26,88600.0,33.6426,33.7599,33.6342,33.7516,88600.0
2011-01-28 14:30:00,40.27,40.32,40.16,40.24,96400.0,33.7599,33.8019,33.6677,33.7348,96400.0
2011-01-28 15:00:00,40.25,40.25,39.99,40.02,178000.0,33.7432,33.7432,33.5252,33.5504,178000.0
2011-01-28 15:30:00,40.02,40.12,39.99,40.04,317200.0,33.5504,33.6342,33.5252,33.5671,317200.0
2011-01-31 09:30:00,40.31,40.6,40.31,40.43,197400.0,33.7935,34.0366,33.7935,33.8941,197400.0
2011-01-31 10:00:00,40.41,40.5,40.37,40.49,99800.0,33.8773,33.9528,33.8438,33.9444,99800.0
2011-01-31 10:30:00,40.48,40.52,40.41,40.48,262800.0,33.936,33.9695,33.8773,33.936,262800.0
2011-01-31 11:00:00,40.46,40.5,40.43,40.48,130600.0,33.9192,33.9528,33.8941,33.936,130600.0
2011-01-31 11:30:00,40.48,40.51,40.44,40.5,51000.0,33.936,33.9611,33.9025,33.9528,51000.0
2011-01-31 12:00:00,40.49,40.68,40.49,40.6,344800.0,33.9444,34.1037,33.9444,34.0366,344800.0
2011-01-31 12:30:00,40.6,40.6,40.51,40.51,130400.0,34.0366,34.0366,33.9611,33.9611,130400.0
2011-01-31 13:00:00,40.52,40.53,40.48,40.49,213200.0,33.9695,33.9779,33.936,33.9444,213200.0
2011-01-31 13:30:00,40.49,40.52,40.49,40.49,77000.0,33.9444,33.9695,33.9444,33.9444,77000.0
2011-01-31 14:00:00,40.49,40.54,40.49,40.52,137400.0,33.9444,33.9863,33.9444,33.9695,137400.0
2011-01-31 14:30:00,40.52,40.52,40.34,40.35,96200.0,33.9695,33.9695,33.8186,33.827,96200.0
2011-01-31 15:00:00,40.36,40.45,40.34,40.41,141200.0,33.8354,33.9108,33.8186,33.8773,141200.0
2011-01-31 15:30:00,40.4,40.43,40.26,40.27,391400.0,33.8689,33.8941,33.7516,33.7599,391400.0
2011-02-01 09:30:00,40.44,40.69,40.41,40.64,250400.0,33.9025,34.112,33.8773,34.0701,250400.0
2011-02-01 10:00:00,40.66,40.66,40.45,40.48,89000.0,34.0869,34.0869,33.9108,33.936,89000.0
2011-02-01 10:30:00,40.49,40.58,40.49,40.52,124600.0,33.9444,34.0198,33.9444,33.9695,124600.0
2011-02-01 11:00:00,40.5,40.63,40.45,40.55,96800.0,33.9528,34.0617,33.9108,33.9947,96800.0
2011-02-01 11:30:00,40.55,40.69,40.54,40.59,263400.0,33.9947,34.112,33.9863,34.0282,263400.0
2011-02-01 12:00:00,40.6,40.71,40.6,40.64,281400.0,34.0366,34.1288,34.0366,34.0701,281400.0
2011-02-01 12:30:00,40.63,40.76,40.62,40.72,174800.0,34.0617,34.1707,34.0534,34.1372,174800.0
2011-02-01 13:00:00,40.73,40.74,40.68,40.69,108000.0,34.1456,34.154,34.1037,34.112,108000.0
2011-02-01 13:30:00,40.7,40.72,40.6,40.6,240000.0,34.1204,34.1372,34.0366,34.0366,240000.0
2011-02-01 14:00:00,40.6,40.74,40.6,40.7,342000.0,34.0366,34.154,34.0366,34.1204,342000.0
2011-02-01 14:30:00,40.7,40.72,40.63,40.65,224600.0,34.1204,34.1372,34.0617,34.0785,224600.0
2011-02-01 15:00:00,40.65,40.73,40.63,40.73,214000.0,34.0785,34.1456,34.0617,34.1456,214000.0
2011-02-01 15:30:00,40.73,40.74,40.67,40.69,304000.0,34.1456,34.154,34.0953,34.112,304000.0
2011-02-02 09:30:00,40.45,40.63,40.36,40.41,100200.0,33.9108,34.0617,33.8354,33.8773,100200.0
2011-02-02 10:00:00,40.4,40.41,40.18,40.23,105600.0,33.8689,33.8773,33.6845,33.7264,105600.0
2011-02-02 10:30:00,40.21,40.31,40.14,40.15,103200.0,33.7096,33.7935,33.651,33.6593,103200.0
2011-02-02 11:00:00,40.16,40.22,39.98,40.19,86600.0,33.6677,33.718,33.5168,33.6929,86600.0
2011-02-02 11:30:00,40.19,40.25,40.13,40.25,63400.0,33.6929,33.7432,33.6426,33.7432,63400.0
2011-02-02 12:00:00,40.25,40.3,40.13,40.2,627800.0,33.7432,33.7851,33.6426,33.7013,627800.0
2011-02-02 12:30:00,40.2,40.27,40.19,40.24,50000.0,33.7013,33.7599,33.6929,33.7348,50000.0
2011-02-02 13:00:00,40.24,40.28,40.23,40.27,61400.0,33.7348,33.7683,33.7264,33.7599,61400.0
2011-02-02 13:30:00,40.27,40.29,40.09,40.09,187800.0,33.7599,33.7767,33.609,33.609,187800.0
2011-02-02 14:00:00,40.08,40.08,39.89,39.99,210000.0,33.6007,33.6007,33.4414,33.5252,210000.0
2011-02-02 14:30:00,40.0,40.0,39.86,39.88,210800.0,33.5336,33.5336,33.4162,33.433,210800.0
2011-02-02 15:00:00,39.89,39.99,39.85,39.92,357800.0,33.4414,33.5252,33.4078,33.4665,357800.0
2011-02-02 15:30:00,39.92,40.31,39.92,40.27,938600.0,33.4665,33.7935,33.4665,33.7599,938600.0
2011-02-03 09:30:00,43.01,44.96,42.86,44.59,2769600.0,36.057,37.6918,35.9312,37.3816,2769600.0
2011-02-03 10:00:00,44.63,46.1,44.6,45.7,2274800.0,37.4151,38.6475,37.39,38.3121,2274800.0
2011-02-03 10:30:00,45.7,46.24,45.52,46.05,972400.0,38.3121,38.7648,38.1612,38.6055,972400.0
2011-02-03 11:00:00,46.06,46.31,45.6,45.66,716000.0,38.6139,38.8235,38.2283,38.2786,716000.0
2011-02-03 11:30:00,45.66,45.99,45.62,45.72,415400.0,38.2786,38.5552,38.2451,38.3289,415400.0
2011-02-03 12:00:00,45.74,45.88,45.7,45.78,279800.0,38.3457,38.463,38.3121,38.3792,279800.0
2011-02-03 12:30:00,45.79,45.91,45.74,45.85,206000.0,38.3876,38.4882,38.3457,38.4379,206000.0
2011-02-03 13:00:00,45.85,46.36,45.85,46.1,402800.0,38.4379,38.8654,38.4379,38.6475,402800.0
2011-02-03 13:30:00,46.12,46.19,45.97,46.06,270600.0,38.6642,38.7229,38.5385,38.6139,270600.0
2011-02-03 14:00:00,46.05,46.08,45.71,45.79,448000.0,38.6055,38.6307,38.3205,38.3876,448000.0
2011-02-03 14:30:00,45.76,46.08,45.76,46.01,423400.0,38.3624,38.6307,38.3624,38.572,423400.0
2011-02-03 15:00:00,46.01,46.33,45.97,46.17,654600.0,38.572,38.8403,38.5385,38.7061,654600.0
2011-02-03 15:30:00,46.17,46.42,45.83,45.95,1105800.0,38.7061,38.9157,38.4211,38.5217,1105800.0
2011-02-04 09:30:00,45.92,46.22,45.52,46.02,488200.0,38.4966,38.7481,38.1612,38.5804,488200.0
2011-02-04 10:00:00,46.01,46.6,45.97,46.44,560000.0,38.572,39.0666,38.5385,38.9325,560000.0
2011-02-04 10:30:00,46.44,46.5,46.07,46.21,327800.0,38.9325,38.9828,38.6223,38.7397,327800.0
2011-02-04 11:00:00,46.21,46.46,46.2,46.37,285000.0,38.7397,38.9493,38.7313,38.8738,285000.0
2011-02-04 11:30:00,46.37,46.99,46.36,46.8,292800.0,38.8738,39.3936,38.8654,39.2343,292800.0
2011-02-04 12:00:00,46.8,46.82,46.63,46.7,148000.0,39.2343,39.2511,39.0918,39.1505,148000.0
2011-02-04 12:30:00,46.69,47.17,46.68,46.9,374200.0,39.1421,39.5445,39.1337,39.3181,374200.0
2011-02-04 13:00:00,46.89,47.03,46.78,46.9,153400.0,39.3098,39.4271,39.2175,39.3181,153400.0
2011-02-04 13:30:00,46.9,46.92,46.76,46.8,135800.0,39.3181,39.3349,39.2008,39.2343,135800.0
2011-02-04 14:00:00,46.78,46.85,46.42,46.42,230400.0,39.2175,39.2762,38.9157,38.9157,230400.0
2011-02-04 14:30:00,46.42,46.55,46.36,46.52,184600.0,38.9157,39.0247,38.8654,38.9996,184600.0
2011-02-04 15:00:00,46.53,46.58,46.38,46.39,254400.0,39.008,39.0499,38.8822,38.8906,254400.0
2011-02-04 15:30:00,46.38,46.51,46.37,46.49,429200.0,38.8822,38.9912,38.8738,38.9744,429200.0
2011-02-07 09:30:00,45.47,45.74,45.15,45.66,851800.0,38.1193,38.3457,37.851,38.2786,851800.0
2011-02-07 10:00:00,45.67,46.57,45.67,46.54,553200.0,38.287,39.0415,38.287,39.0163,553200.0
2011-02-07 10:30:00,46.55,46.56,46.28,46.48,316000.0,39.0247,39.0331,38.7984,38.966,316000.0
2011-02-07 11:00:00,46.48,46.54,46.32,46.39,98200.0,38.966,39.0163,38.8319,38.8906,98200.0
2011-02-07 11:30:00,46.39,46.73,46.39,46.52,140400.0,38.8906,39.1756,38.8906,38.9996,140400.0
2011-02-07 12:00:00,46.51,46.52,46.27,46.27,122200.0,38.9912,38.9996,38.79,38.79,122200.0
2011-02-07 12:30:00,46.27,46.31,46.25,46.27,142000.0,38.79,38.8235,38.7732,38.79,142000.0
2011-02-07 13:00:00,46.27,46.29,46.2,46.24,573600.0,38.79,38.8068,38.7313,38.7648,573600.0
2011-02-07 13:30:00,46.24,46.25,46.07,46.1,378000.0,38.7648,38.7732,38.6223,38.6475,378000.0
2011-02-07 14:00:00,46.1,46.1,45.63,45.8,533400.0,38.6475,38.6475,38.2534,38.396,533400.0
2011-02-07 14:30:00,45.77,45.85,45.71,45.85,158600.0,38.3708,38.4379,38.3205,38.4379,158600.0
2011-02-07 15:00:00,45.85,45.87,45.69,45.77,216800.0,38.4379,38.4546,38.3037,38.3708,216800.0
2011-02-07 15:30:00,45.77,45.77,45.57,45.69,491400.0,38.3708,38.3708,38.2031,38.3037,491400.0
2011-02-08 09:30:00,45.39,45.96,45.27,45.86,390800.0,38.0522,38.5301,37.9516,38.4463,390800.0
2011-02-08 10:00:00,45.87,45.92,45.67,45.79,85000.0,38.4546,38.4966,38.287,38.3876,85000.0
2011-02-08 10:30:00,45.79,46.0,45.77,45.99,107600.0,38.3876,38.5636,38.3708,38.5552,107600.0
2011-02-08 11:00:00,45.98,46.15,45.91,46.13,89800.0,38.5469,38.6894,38.4882,38.6726,89800.0
2011-02-08 11:30:00,46.12,46.38,46.1,46.37,133000.0,38.6642,38.8822,38.6475,38.8738,133000.0
2011-02-08 12:00:00,46.37,46.44,46.08,46.08,142400.0,38.8738,38.9325,38.6307,38.6307,142400.0
2011-02-08 12:30:00,46.1,46.11,45.96,45.99,126800.0,38.6475,38.6558,38.5301,38.5552,126800.0
2011-02-08 13:00:00,46.01,46.2,45.96,46.17,281800.0,38.572,38.7313,38.5301,38.7061,281800.0
2011-02-08 13:30:00,46.18,46.23,46.14,46.15,55800.0,38.7145,38.7564,38.681,38.6894,55800.0
2011-02-08 14:00:00,46.14,46.17,46.1,46.15,63000.0,38.681,38.7061,38.6475,38.6894,63000.0
2011-02-08 14:30:00,46.16,46.17,46.02,46.05,148800.0,38.6978,38.7061,38.5804,38.6055,148800.0
2011-02-08 15:00:00,46.06,46.09,46.0,46.01,120600.0,38.6139,38.6391,38.5636,38.572,120600.0
2011-02-08 15:30:00,46.02,46.26,46.01,46.24,290000.0,38.5804,38.7816,38.572,38.7648,290000.0
2011-02-09 09:30:00,46.02,46.02,45.6,45.92,165400.0,38.5804,38.5804,38.2283,38.4966,165400.0
2011-02-09 10:00:00,45.91,46.15,45.82,46.14,138800.0,38.4882,38.6894,38.4127,38.681,138800.0
2011-02-09 10:30:00,46.13,46.24,46.02,46.09,152400.0,38.6726,38.7648,38.5804,38.6391,152400.0
2011-02-09 11:00:00,46.06,46.06,45.87,45.91,112400.0,38.6139,38.6139,38.4546,38.4882,112400.0
2011-02-09 11:30:00,45.91,46.07,45.9,46.05,109000.0,38.4882,38.6223,38.4798,38.6055,109000.0
2011-02-09 12:00:00,46.06,46.19,46.05,46.18,83400.0,38.6139,38.7229,38.6055,38.7145,83400.0
2011-02-09 12:30:00,46.19,46.21,46.12,46.13,72800.0,38.7229,38.7397,38.6642,38.6726,72800.0
2011-02-09 13:00:00,46.13,46.5,46.1,46.49,401000.0,38.6726,38.9828,38.6475,38.9744,401000.0
2011-02-09 13:30:00,46.49,46.49,46.26,46.29,162800.0,38.9744,38.9744,38.7816,38.8068,162800.0
2011-02-09 14:00:00,46.27,46.37,46.25,46.35,150000.0,38.79,38.8738,38.7732,38.8571,150000.0
2011-02-09 14:30:00,46.33,46.43,46.32,46.36,181200.0,38.8403,38.9241,38.8319,38.8654,181200.0
2011-02-09 15:00:00,46.36,46.41,46.35,46.41,172200.0,38.8654,38.9074,38.8571,38.9074,172200.0
2011-02-09 15:30:00,46.41,46.49,46.36,46.47,312200.0,38.9074,38.9744,38.8654,38.9577,312200.0
2011-02-10 09:30:00,46.21,46.22,45.6,45.89,248400.0,38.7397,38.7481,38.2283,38.4714,248400.0
2011-02-10 10:00:00,45.88,46.02,45.77,46.02,154200.0,38.463,38.5804,38.3708,38.5804,154200.0
2011-02-10 10:30:00,46.02,46.18,45.87,45.87,135200.0,38.5804,38.7145,38.4546,38.4546,135200.0
2011-02-10 11:00:00,45.9,46.24,45.88,46.24,61800.0,38.4798,38.7648,38.463,38.7648,61800.0
2011-02-10 11:30:00,46.23,46.34,46.18,46.29,87600.0,38.7564,38.8487,38.7145,38.8068,87600.0
2011-02-10 12:00:00,46.29,46.4,46.29,46.35,105400.0,38.8068,38.899,38.8068,38.8571,105400.0
2011-02-10 12:30:00,46.35,46.38,46.32,46.35,92600.0,38.8571,38.8822,38.8319,38.8571,92600.0
2011-02-10 13:00:00,46.35,46.49,46.35,46.41,57000.0,38.8571,38.9744,38.8571,38.9074,57000.0
2011-02-10 13:30:00,46.41,46.47,46.33,46.37,84600.0,38.9074,38.9577,38.8403,38.8738,84600.0
2011-02-10 14:00:00,46.37,46.46,46.35,46.43,99400.0,38.8738,38.9493,38.8571,38.9241,99400.0
2011-02-10 14:30:00,46.44,46.49,46.43,46.44,131400.0,38.9325,38.9744,38.9241,38.9325,131400.0
2011-02-10 15:00:00,46.44,46.45,46.35,46.42,136400.0,38.9325,38.9409,38.8571,38.9157,136400.0
2011-02-10 15:30:00,46.41,46.5,46.33,46.43,364800.0,38.9074,38.9828,38.8403,38.9241,364800.0
2011-02-11 09:30:00,46.21,46.5,46.05,46.49,368600.0,38.7397,38.9828,38.6055,38.9744,368600.0
2011-02-11 10:00:00,46.49,46.5,46.3,46.4,218600.0,38.9744,38.9828,38.8151,38.899,218600.0
2011-02-11 10:30:00,46.39,46.44,46.32,46.41,90800.0,38.8906,38.9325,38.8319,38.9074,90800.0
2011-02-11 11:00:00,46.38,46.5,46.35,46.47,254200.0,38.8822,38.9828,38.8571,38.9577,254200.0
2011-02-11 11:30:00,46.48,46.62,46.21,46.38,445000.0,38.966,39.0834,38.7397,38.8822,445000.0
2011-02-11 12:00:00,46.37,46.43,46.27,46.39,171800.0,38.8738,38.9241,38.79,38.8906,171800.0
2011-02-11 12:30:00,46.39,46.75,46.38,46.65,168800.0,38.8906,39.1924,38.8822,39.1086,168800.0
2011-02-11 13:00:00,46.65,46.82,46.63,46.74,81800.0,39.1086,39.2511,39.0918,39.184,81800.0
2011-02-11 13:30:00,46.74,46.97,46.74,46.83,130400.0,39.184,39.3768,39.184,39.2595,130400.0
2011-02-11 14:00:00,46.84,46.97,46.83,46.96,135400.0,39.2678,39.3768,39.2595,39.3684,135400.0
2011-02-11 14:30:00,46.95,47.05,46.92,47.04,172200.0,39.3601,39.4439,39.3349,39.4355,172200.0
2011-02-11 15:00:00,47.04,47.38,47.02,47.27,305000.0,39.4355,39.7205,39.4187,39.6283,305000.0
2011-02-11 15:30:00,47.27,47.3,47.05,47.09,411000.0,39.6283,39.6535,39.4439,39.4774,411000.0
2011-02-14 09:30:00,46.85,46.98,46.55,46.79,170000.0,39.2762,39.3852,39.0247,39.2259,170000.0
2011-02-14 10:00:00,46.8,47.23,46.78,47.2,175800.0,39.2343,39.5948,39.2175,39.5696,175800.0
2011-02-14 10:30:00,47.19,47.31,46.97,47.12,130000.0,39.5613,39.6619,39.3768,39.5026,130000.0
2011-02-14 11:00:00,47.15,47.15,46.99,47.13,84000.0,39.5277,39.5277,39.3936,39.511,84000.0
2011-02-14 11:30:00,47.13,47.21,47.11,47.19,55800.0,39.511,39.578,39.4942,39.5613,55800.0
2011-02-14 12:00:00,47.19,47.77,47.19,47.58,270800.0,39.5613,40.0475,39.5613,39.8882,270800.0
2011-02-14 12:30:00,47.59,47.61,47.52,47.56,117000.0,39.8966,39.9134,39.8379,39.8714,117000.0
2011-02-14 13:00:00,47.58,47.59,47.33,47.33,84000.0,39.8882,39.8966,39.6786,39.6786,84000.0
2011-02-14 13:30:00,47.34,47.51,47.32,47.35,105200.0,39.687,39.8295,39.6702,39.6954,105200.0
2011-02-14 14:00:00,47.35,47.42,47.33,47.36,110200.0,39.6954,39.7541,39.6786,39.7038,110200.0
2011-02-14 14:30:00,47.38,47.4,47.34,47.35,97400.0,39.7205,39.7373,39.687,39.6954,97400.0
2011-02-14 15:00:00,47.35,47.41,47.34,47.35,146400.0,39.6954,39.7457,39.687,39.6954,146400.0
2011-02-14 15:30:00,47.36,47.48,47.35,47.39,368200.0,39.7038,39.8044,39.6954,39.7289,368200.0
2011-02-15 09:30:00,47.18,47.46,47.13,47.29,170600.0,39.5529,39.7876,39.511,39.6451,170600.0
2011-02-15 10:00:00,47.28,47.4,47.06,47.15,236200.0,39.6367,39.7373,39.4523,39.5277,236200.0
2011-02-15 10:30:00,47.15,47.25,47.04,47.12,82200.0,39.5277,39.6116,39.4355,39.5026,82200.0
2011-02-15 11:00:00,47.2,47.2,47.1,47.15,32400.0,39.5696,39.5696,39.4858,39.5277,32400.0
2011-02-15 11:30:00,47.15,47.16,46.94,46.94,71200.0,39.5277,39.5361,39.3517,39.3517,71200.0
2011-02-15 12:00:00,46.95,47.03,46.88,46.99,47400.0,39.3601,39.4271,39.3014,39.3936,47400.0
2011-02-15 12:30:00,47.01,47.02,46.96,46.96,35200.0,39.4104,39.4187,39.3684,39.3684,35200.0
2011-02-15 13:00:00,46.96,47.04,46.95,47.02,36400.0,39.3684,39.4355,39.3601,39.4187,36400.0
2011-02-15 13:30:00,47.0,47.04,46.94,46.96,62600.0,39.402,39.4355,39.3517,39.3684,62600.0
2011-02-15 14:00:00,46.96,46.97,46.74,46.79,48600.0,39.3684,39.3768,39.184,39.2259,48600.0
2011-02-15 14:30:00,46.77,47.01,46.77,46.98,90200.0,39.2092,39.4104,39.2092,39.3852,90200.0
2011-02-15 15:00:00,46.99,47.08,46.99,47.01,150800.0,39.3936,39.469,39.3936,39.4104,150800.0
2011-02-15 15:30:00,47.02,47.1,46.84,46.88,355200.0,39.4187,39.4858,39.2678,39.3014,355200.0
2011-02-16 09:30:00,47.18,47.56,47.06,47.37,276600.0,39.5529,39.8714,39.4523,39.7122,276600.0
2011-02-16 10:00:00,47.37,47.41,47.02,47.09,121200.0,39.7122,39.7457,39.4187,39.4774,121200.0
2011-02-16 10:30:00,47.08,47.23,47.05,47.16,41000.0,39.469,39.5948,39.4439,39.5361,41000.0
2011-02-16 11:00:00,47.13,47.23,47.05,47.2,54800.0,39.511,39.5948,39.4439,39.5696,54800.0
2011-02-16 11:30:00,47.2,47.29,47.05,47.26,67200.0,39.5696,39.6451,39.4439,39.6199,67200.0
2011-02-16 12:00:00,47.26,47.26,47.06,47.23,68200.0,39.6199,39.6199,39.4523,39.5948,68200.0
2011-02-16 12:30:00,47.22,47.23,47.09,47.23,29000.0,39.5864,39.5948,39.4774,39.5948,29000.0
2011-02-16 13:00:00,47.24,47.28,47.12,47.23,63000.0,39.6032,39.6367,39.5026,39.5948,63000.0
2011-02-16 13:30:00,47.23,47.33,47.15,47.21,37000.0,39.5948,39.6786,39.5277,39.578,37000.0
2011-02-16 14:00:00,47.2,47.22,47.02,47.05,70200.0,39.5696,39.5864,39.4187,39.4439,70200.0
2011-02-16 14:30:00,47.05,47.2,47.05,47.09,120800.0,39.4439,39.5696,39.4439,39.4774,120800.0
2011-02-16 15:00:00,47.09,47.15,47.07,47.13,209000.0,39.4774,39.5277,39.4607,39.511,209000.0
2011-02-16 15:30:00,47.13,47.19,47.09,47.11,398600.0,39.511,39.5613,39.4774,39.4942,398600.0
2011-02-17 09:30:00,46.91,47.17,46.8,46.84,146000.0,39.3265,39.5445,39.2343,39.2678,146000.0
2011-02-17 10:00:00,46.85,46.89,46.61,46.75,139600.0,39.2762,39.3098,39.075,39.1924,139600.0
2011-02-17 10:30:00,46.75,46.88,46.68,46.87,65200.0,39.1924,39.3014,39.1337,39.293,65200.0
2011-02-17 11:00:00,46.85,46.95,46.8,46.88,105600.0,39.2762,39.3601,39.2343,39.3014,105600.0
2011-02-17 11:30:00,46.88,46.93,46.84,46.88,94800.0,39.3014,39.3433,39.2678,39.3014,94800.0
2011-02-17 12:00:00,46.88,46.9,46.86,46.88,66600.0,39.3014,39.3181,39.2846,39.3014,66600.0
2011-02-17 12:30:00,46.88,46.92,46.88,46.92,81600.0,39.3014,39.3349,39.3014,39.3349,81600.0
2011-02-17 13:00:00,46.93,47.02,46.91,47.0,72400.0,39.3433,39.4187,39.3265,39.402,72400.0
2011-02-17 13:30:00,47.01,47.02,46.92,46.92,92200.0,39.4104,39.4187,39.3349,39.3349,92200.0
2011-02-17 14:00:00,46.93,46.93,46.78,46.83,197400.0,39.3433,39.3433,39.2175,39.2595,197400.0
2011-02-17 14:30:00,46.83,46.88,46.81,46.87,130600.0,39.2595,39.3014,39.2427,39.293,130600.0
2011-02-17 15:00:00,46.87,46.95,46.85,46.95,165400.0,39.293,39.3601,39.2762,39.3601,165400.0
2011-02-17 15:30:00,46.95,46.98,46.88,46.88,303400.0,39.3601,39.3852,39.3014,39.3014,303400.0
2011-02-18 09:30:00,46.77,46.88,46.68,46.81,365200.0,39.2092,39.3014,39.1337,39.2427,365200.0
2011-02-18 10:00:00,46.85,47.29,46.83,47.28,74800.0,39.2762,39.6451,39.2595,39.6367,74800.0
2011-02-18 10:30:00,47.28,47.39,47.2,47.21,73200.0,39.6367,39.7289,39.5696,39.578,73200.0
2011-02-18 11:00:00,47.2,47.4,47.19,47.38,36600.0,39.5696,39.7373,39.5613,39.7205,36600.0
2011-02-18 11:30:00,47.4,47.63,47.39,47.61,187800.0,39.7373,39.9301,39.7289,39.9134,187800.0
2011-02-18 12:00:00,47.58,47.6,47.49,47.53,164400.0,39.8882,39.905,39.8128,39.8463,164400.0
2011-02-18 12:30:00,47.52,47.57,47.49,47.52,59800.0,39.8379,39.8798,39.8128,39.8379,59800.0
2011-02-18 13:00:00,47.52,47.54,47.48,47.52,49400.0,39.8379,39.8547,39.8044,39.8379,49400.0
2011-02-18 13:30:00,47.52,47.58,47.47,47.49,155200.0,39.8379,39.8882,39.796,39.8128,155200.0
2011-02-18 14:00:00,47.49,47.5,47.28,47.29,120200.0,39.8128,39.8211,39.6367,39.6451,120200.0
2011-02-18 14:30:00,47.28,47.38,47.26,47.34,233800.0,39.6367,39.7205,39.6199,39.687,233800.0
2011-02-18 15:00:00,47.35,47.35,47.22,47.23,195800.0,39.6954,39.6954,39.5864,39.5948,195800.0
2011-02-18 15:30:00,47.23,47.26,47.18,47.24,262600.0,39.5948,39.6199,39.5529,39.6032,262600.0
2011-02-22 09:30:00,46.77,46.77,46.27,46.54,172600.0,39.2092,39.2092,38.79,39.0163,172600.0
2011-02-22 10:00:00,46.54,46.63,46.52,46.6,159000.0,39.0163,39.0918,38.9996,39.0666,159000.0
2011-02-22 10:30:00,46.6,46.63,46.55,46.6,115000.0,39.0666,39.0918,39.0247,39.0666,115000.0
2011-02-22 11:00:00,46.59,46.6,46.09,46.12,143200.0,39.0583,39.0666,38.6391,38.6642,143200.0
2011-02-22 11:30:00,46.13,46.17,46.01,46.02,174000.0,38.6726,38.7061,38.572,38.5804,174000.0
2011-02-22 12:00:00,46.02,46.04,45.97,46.0,162200.0,38.5804,38.5972,38.5385,38.5636,162200.0
2011-02-22 12:30:00,46.01,46.05,45.79,45.82,134600.0,38.572,38.6055,38.3876,38.4127,134600.0
2011-02-22 13:00:00,45.81,45.91,45.69,45.74,135000.0,38.4043,38.4882,38.3037,38.3457,135000.0
2011-02-22 13:30:00,45.75,45.77,45.65,45.67,129600.0,38.354,38.3708,38.2702,38.287,129600.0
2011-02-22 14:00:00,45.68,45.74,45.62,45.71,220400.0,38.2954,38.3457,38.2451,38.3205,220400.0
2011-02-22 14:30:00,45.71,45.79,45.6,45.61,222200.0,38.3205,38.3876,38.2283,38.2367,222200.0
2011-02-22 15:00:00,45.62,45.63,45.45,45.48,321200.0,38.2451,38.2534,38.1025,38.1277,321200.0
2011-02-22 15:30:00,45.48,45.53,45.37,45.43,529400.0,38.1277,38.1696,38.0355,38.0858,529400.0
2011-02-23 09:30:00,45.58,46.07,45.43,45.51,288600.0,38.2115,38.6223,38.0858,38.1528,288600.0
2011-02-23 10:00:00,45.51,45.63,45.44,45.55,189800.0,38.1528,38.2534,38.0942,38.1864,189800.0
2011-02-23 10:30:00,45.55,45.6,45.49,45.54,149400.0,38.1864,38.2283,38.1361,38.178,149400.0
2011-02-23 11:00:00,45.54,45.56,45.42,45.44,107600.0,38.178,38.1948,38.0774,38.0942,107600.0
2011-02-23 11:30:00,45.43,45.43,45.04,45.18,107800.0,38.0858,38.0858,37.7588,37.8762,107800.0
2011-02-23 12:00:00,45.19,45.2,44.83,44.91,158400.0,37.8846,37.893,37.5828,37.6498,158400.0
2011-02-23 12:30:00,44.9,44.99,44.8,44.95,117600.0,37.6415,37.7169,37.5576,37.6834,117600.0
2011-02-23 13:00:00,44.93,45.02,44.89,45.0,203200.0,37.6666,37.7421,37.6331,37.7253,203200.0
2011-02-23 13:30:00,45.01,45.12,44.99,45.06,131200.0,37.7337,37.8259,37.7169,37.7756,131200.0
2011-02-23 14:00:00,45.06,45.07,44.96,45.06,195800.0,37.7756,37.784,37.6918,37.7756,195800.0
2011-02-23 14:30:00,45.06,45.21,45.05,45.16,159400.0,37.7756,37.9013,37.7672,37.8594,159400.0
2011-02-23 15:00:00,45.17,45.34,45.16,45.25,231600.0,37.8678,38.0103,37.8594,37.9349,231600.0
2011-02-23 15:30:00,45.26,45.36,45.17,45.2,342200.0,37.9433,38.0271,37.8678,37.893,342200.0
2011-02-24 09:30:00,45.15,45.94,45.13,45.81,168600.0,37.851,38.5133,37.8343,38.4043,168600.0
2011-02-24 10:00:00,45.81,46.02,45.7,45.98,106200.0,38.4043,38.5804,38.3121,38.5469,106200.0
2011-02-24 10:30:00,45.97,46.01,45.9,45.94,108800.0,38.5385,38.572,38.4798,38.5133,108800.0
2011-02-24 11:00:00,45.93,46.0,45.75,45.8,198400.0,38.5049,38.5636,38.354,38.396,198400.0
2011-02-24 11:30:00,45.8,45.85,45.7,45.84,61200.0,38.396,38.4379,38.3121,38.4295,61200.0
2011-02-24 12:00:00,45.85,45.88,45.71,45.77,89000.0,38.4379,38.463,38.3205,38.3708,89000.0
2011-02-24 12:30:00,45.77,45.92,45.7,45.84,96600.0,38.3708,38.4966,38.3121,38.4295,96600.0
2011-02-24 13:00:00,45.83,45.83,45.51,45.52,104800.0,38.4211,38.4211,38.1528,38.1612,104800.0
2011-02-24 13:30:00,45.52,45.63,45.27,45.39,116800.0,38.1612,38.2534,37.9516,38.0522,116800.0
2011-02-24 14:00:00,45.41,45.49,45.41,45.44,124800.0,38.069,38.1361,38.069,38.0942,124800.0
2011-02-24 14:30:00,45.45,45.55,45.38,45.44,267200.0,38.1025,38.1864,38.0439,38.0942,267200.0
2011-02-24 15:00:00,45.45,45.59,45.4,45.57,246000.0,38.1025,38.2199,38.0606,38.2031,246000.0
2011-02-24 15:30:00,45.58,45.74,45.58,45.73,441600.0,38.2115,38.3457,38.2115,38.3373,441600.0
2011-02-25 09:30:00,45.83,46.33,45.83,46.02,126000.0,38.4211,38.8403,38.4211,38.5804,126000.0
2011-02-25 10:00:00,46.01,46.13,45.93,46.09,68200.0,38.572,38.6726,38.5049,38.6391,68200.0
2011-02-25 10:30:00,46.1,46.19,46.09,46.16,58400.0,38.6475,38.7229,38.6391,38.6978,58400.0
2011-02-25 11:00:00,46.15,46.35,46.09,46.35,92400.0,38.6894,38.8571,38.6391,38.8571,92400.0
2011-02-25 11:30:00,46.35,46.44,46.28,46.32,116000.0,38.8571,38.9325,38.7984,38.8319,116000.0
2011-02-25 12:00:00,46.3,46.46,46.25,46.39,44600.0,38.8151,38.9493,38.7732,38.8906,44600.0
2011-02-25 12:30:00,46.4,46.4,46.26,46.29,63000.0,38.899,38.899,38.7816,38.8068,63000.0
2011-02-25 13:00:00,46.28,46.41,46.27,46.39,63800.0,38.7984,38.9074,38.79,38.8906,63800.0
2011-02-25 13:30:00,46.39,46.51,46.38,46.49,96200.0,38.8906,38.9912,38.8822,38.9744,96200.0
2011-02-25 14:00:00,46.5,46.51,46.38,46.48,118000.0,38.9828,38.9912,38.8822,38.966,118000.0
2011-02-25 14:30:00,46.48,46.49,46.42,46.48,137600.0,38.966,38.9744,38.9157,38.966,137600.0
2011-02-25 15:00:00,46.48,46.51,46.41,46.47,199600.0,38.966,38.9912,38.9074,38.9577,199600.0
2011-02-25 15:30:00,46.48,46.54,46.43,46.48,316800.0,38.966,39.0163,38.9241,38.966,316800.0
2011-02-28 09:30:00,46.56,46.75,46.38,46.73,102800.0,39.0331,39.1924,38.8822,39.1756,102800.0
2011-02-28 10:00:00,46.73,46.87,46.71,46.8,69600.0,39.1756,39.293,39.1589,39.2343,69600.0
2011-02-28 10:30:00,46.82,46.91,46.75,46.8,83200.0,39.2511,39.3265,39.1924,39.2343,83200.0
2011-02-28 11:00:00,46.79,47.09,46.79,46.99,134400.0,39.2259,39.4774,39.2259,39.3936,134400.0
2011-02-28 11:30:00,47.0,47.09,46.96,47.02,85800.0,39.402,39.4774,39.3684,39.4187,85800.0
2011-02-28 12:00:00,47.0,47.08,46.93,47.06,120200.0,39.402,39.469,39.3433,39.4523,120200.0
2011-02-28 12:30:00,47.06,47.18,47.05,47.12,125200.0,39.4523,39.5529,39.4439,39.5026,125200.0
2011-02-28 13:00:00,47.12,47.27,47.1,47.24,264400.0,39.5026,39.6283,39.4858,39.6032,264400.0
2011-02-28 13:30:00,47.24,47.27,47.2,47.24,114800.0,39.6032,39.6283,39.5696,39.6032,114800.0
2011-02-28 14:00:00,47.24,47.3,47.21,47.24,144200.0,39.6032,39.6535,39.578,39.6032,144200.0
2011-02-28 14:30:00,47.24,47.3,47.13,47.28,212800.0,39.6032,39.6535,39.511,39.6367,212800.0
2011-02-28 15:00:00,47.27,47.28,47.15,47.18,255000.0,39.6283,39.6367,39.5277,39.5529,255000.0
2011-02-28 15:30:00,47.17,47.3,47.14,47.22,453800.0,39.5445,39.6535,39.5193,39.5864,453800.0
2011-03-01 09:30:00,47.24,47.49,46.98,46.99,191800.0,39.6032,39.8128,39.3852,39.3936,191800.0
2011-03-01 10:00:00,47.04,47.07,46.57,46.57,154000.0,39.4355,39.4607,39.0415,39.0415,154000.0
2011-03-01 10:30:00,46.57,46.62,46.48,46.59,144000.0,39.0415,39.0834,38.966,39.0583,144000.0
2011-03-01 11:00:00,46.62,46.71,46.59,46.59,125800.0,39.0834,39.1589,39.0583,39.0583,125800.0
2011-03-01 11:30:00,46.6,46.6,46.34,46.35,119000.0,39.0666,39.0666,38.8487,38.8571,119000.0
2011-03-01 12:00:00,46.33,46.48,46.27,46.28,124800.0,38.8403,38.966,38.79,38.7984,124800.0
2011-03-01 12:30:00,46.27,46.4,46.27,46.38,90800.0,38.79,38.899,38.79,38.8822,90800.0
2011-03-01 13:00:00,46.38,46.38,46.22,46.23,187000.0,38.8822,38.8822,38.7481,38.7564,187000.0
2011-03-01 13:30:00,46.23,46.24,46.06,46.08,396000.0,38.7564,38.7648,38.6139,38.6307,396000.0
2011-03-01 14:00:00,46.08,46.1,45.96,45.99,291800.0,38.6307,38.6475,38.5301,38.5552,291800.0
2011-03-01 14:30:00,45.98,46.01,45.92,45.96,229800.0,38.5469,38.572,38.4966,38.5301,229800.0
2011-03-01 15:00:00,45.96,46.02,45.88,45.95,307400.0,38.5301,38.5804,38.463,38.5217,307400.0
2011-03-01 15:30:00,45.95,46.01,45.74,45.85,484800.0,38.5217,38.572,38.3457,38.4379,484800.0
2011-03-02 09:30:00,45.79,46.06,45.49,46.04,169000.0,38.3876,38.6139,38.1361,38.5972,169000.0
2011-03-02 10:00:00,46.02,46.07,45.75,45.79,144600.0,38.5804,38.6223,38.354,38.3876,144600.0
2011-03-02 10:30:00,45.79,45.99,45.79,45.91,131200.0,38.3876,38.5552,38.3876,38.4882,131200.0
2011-03-02 11:00:00,45.91,46.02,45.88,45.96,167200.0,38.4882,38.5804,38.463,38.5301,167200.0
2011-03-02 11:30:00,45.95,45.95,45.74,45.75,219800.0,38.5217,38.5217,38.3457,38.354,219800.0
2011-03-02 12:00:00,45.73,46.06,45.72,46.05,147800.0,38.3373,38.6139,38.3289,38.6055,147800.0
2011-03-02 12:30:00,46.05,46.42,46.03,46.37,184800.0,38.6055,38.9157,38.5888,38.8738,184800.0
2011-03-02 13:00:00,46.37,46.47,46.09,46.09,102800.0,38.8738,38.9577,38.6391,38.6391,102800.0
2011-03-02 13:30:00,46.09,46.2,46.05,46.1,108800.0,38.6391,38.7313,38.6055,38.6475,108800.0
2011-03-02 14:00:00,46.12,46.26,46.04,46.16,92800.0,38.6642,38.7816,38.5972,38.6978,92800.0
2011-03-02 14:30:00,46.15,46.4,46.11,46.38,138200.0,38.6894,38.899,38.6558,38.8822,138200.0
2011-03-02 15:00:00,46.37,46.52,46.37,46.46,155400.0,38.8738,38.9996,38.8738,38.9493,155400.0
2011-03-02 15:30:00,46.46,46.48,46.33,46.41,340000.0,38.9493,38.966,38.8403,38.9074,340000.0
2011-03-03 09:30:00,46.47,46.67,46.0,46.08,269000.0,38.9577,39.1253,38.5636,38.6307,269000.0
2011-03-03 10:00:00,46.07,46.08,45.74,45.79,341600.0,38.6223,38.6307,38.3457,38.3876,341600.0
2011-03-03 10:30:00,45.76,45.88,45.69,45.72,261200.0,38.3624,38.463,38.3037,38.3289,261200.0
2011-03-03 11:00:00,45.72,45.85,45.71,45.75,165200.0,38.3289,38.4379,38.3205,38.354,165200.0
2011-03-03 11:30:00,45.77,45.95,45.76,45.91,130000.0,38.3708,38.5217,38.3624,38.4882,130000.0
2011-03-03 12:00:00,45.91,46.07,45.9,46.06,91800.0,38.4882,38.6223,38.4798,38.6139,91800.0
2011-03-03 12:30:00,46.05,46.15,46.05,46.15,95400.0,38.6055,38.6894,38.6055,38.6894,95400.0
2011-03-03 13:00:00,46.15,46.2,46.05,46.05,138800.0,38.6894,38.7313,38.6055,38.6055,138800.0
2011-03-03 13:30:00,46.06,46.1,45.98,45.99,141000.0,38.6139,38.6475,38.5469,38.5552,141000.0
2011-03-03 14:00:00,45.99,46.07,45.99,46.05,106600.0,38.5552,38.6223,38.5552,38.6055,106600.0
2011-03-03 14:30:00,46.04,46.3,46.04,46.24,147000.0,38.5972,38.8151,38.5972,38.7648,147000.0
2011-03-03 15:00:00,46.24,46.27,45.99,45.99,334800.0,38.7648,38.79,38.5552,38.5552,334800.0
2011-03-03 15:30:00,45.99,46.04,45.94,45.98,339200.0,38.5552,38.5972,38.5133,38.5469,339200.0
2011-03-04 09:30:00,45.9,46.05,45.76,45.91,132400.0,38.4798,38.6055,38.3624,38.4882,132400.0
2011-03-04 10:00:00,45.92,46.08,45.51,45.56,151600.0,38.4966,38.6307,38.1528,38.1948,151600.0
2011-03-04 10:30:00,45.57,45.92,45.54,45.85,114200.0,38.2031,38.4966,38.178,38.4379,114200.0
2011-03-04 11:00:00,45.89,45.92,45.77,45.89,75200.0,38.4714,38.4966,38.3708,38.4714,75200.0
2011-03-04 11:30:00,45.89,45.98,45.76,45.77,80400.0,38.4714,38.5469,38.3624,38.3708,80400.0
2011-03-04 12:00:00,45.77,45.85,45.62,45.66,108600.0,38.3708,38.4379,38.2451,38.2786,108600.0
2011-03-04 12:30:00,45.68,45.85,45.65,45.83,70400.0,38.2954,38.4379,38.2702,38.4211,70400.0
2011-03-04 13:00:00,45.84,45.9,45.79,45.88,78600.0,38.4295,38.4798,38.3876,38.463,78600.0
2011-03-04 13:30:00,45.89,45.96,45.86,45.92,65000.0,38.4714,38.5301,38.4463,38.4966,65000.0
2011-03-04 14:00:00,45.9,45.91,45.77,45.88,81000.0,38.4798,38.4882,38.3708,38.463,81000.0
2011-03-04 14:30:00,45.88,45.93,45.85,45.92,126400.0,38.463,38.5049,38.4379,38.4966,126400.0
2011-03-04 15:00:00,45.94,46.02,45.85,45.87,166600.0,38.5133,38.5804,38.4379,38.4546,166600.0
2011-03-04 15:30:00,45.88,46.23,45.83,46.19,275000.0,38.463,38.7564,38.4211,38.7229,275000.0
2011-03-07 09:30:00,46.27,46.52,45.99,46.1,187000.0,38.79,38.9996,38.5552,38.6475,187000.0
2011-03-07 10:00:00,46.12,46.18,45.84,45.94,68400.0,38.6642,38.7145,38.4295,38.5133,68400.0
2011-03-07 10:30:00,45.97,46.01,45.68,45.72,63000.0,38.5385,38.572,38.2954,38.3289,63000.0
2011-03-07 11:00:00,45.69,45.73,45.54,45.57,144000.0,38.3037,38.3373,38.178,38.2031,144000.0
2011-03-07 11:30:00,45.57,45.69,45.56,45.65,117000.0,38.2031,38.3037,38.1948,38.2702,117000.0
2011-03-07 12:00:00,45.65,45.83,45.62,45.76,95000.0,38.2702,38.4211,38.2451,38.3624,95000.0
2011-03-07 12:30:00,45.76,45.8,45.58,45.59,84400.0,38.3624,38.396,38.2115,38.2199,84400.0
2011-03-07 13:00:00,45.6,45.63,45.48,45.54,115600.0,38.2283,38.2534,38.1277,38.178,115600.0
2011-03-07 13:30:00,45.54,45.67,45.49,45.57,115200.0,38.178,38.287,38.1361,38.2031,115200.0
2011-03-07 14:00:00,45.58,45.66,45.48,45.56,157800.0,38.2115,38.2786,38.1277,38.1948,157800.0
2011-03-07 14:30:00,45.56,45.61,45.46,45.46,260000.0,38.1948,38.2367,38.1109,38.1109,260000.0
2011-03-07 15:00:00,45.47,45.63,45.42,45.52,458600.0,38.1193,38.2534,38.0774,38.1612,458600.0
2011-03-07 15:30:00,45.52,45.64,45.41,45.46,394000.0,38.1612,38.2618,38.069,38.1109,394000.0
2011-03-08 09:30:00,45.6,45.82,45.51,45.65,186800.0,38.2283,38.4127,38.1528,38.2702,186800.0
2011-03-08 10:00:00,45.67,45.95,45.65,45.94,113800.0,38.287,38.5217,38.2702,38.5133,113800.0
2011-03-08 10:30:00,45.96,46.03,45.73,46.01,201200.0,38.5301,38.5888,38.3373,38.572,201200.0
2011-03-08 11:00:00,46.01,46.11,45.86,46.11,136400.0,38.572,38.6558,38.4463,38.6558,136400.0
2011-03-08 11:30:00,46.11,46.35,46.07,46.34,70400.0,38.6558,38.8571,38.6223,38.8487,70400.0
2011-03-08 12:00:00,46.35,46.38,46.32,46.33,99600.0,38.8571,38.8822,38.8319,38.8403,99600.0
2011-03-08 12:30:00,46.34,46.38,46.24,46.24,75000.0,38.8487,38.8822,38.7648,38.7648,75000.0
2011-03-08 13:00:00,46.24,46.27,46.18,46.26,63400.0,38.7648,38.79,38.7145,38.7816,63400.0
2011-03-08 13:30:00,46.26,46.3,46.22,46.28,96800.0,38.7816,38.8151,38.7481,38.7984,96800.0
2011-03-08 14:00:00,46.29,46.32,46.15,46.16,220000.0,38.8068,38.8319,38.6894,38.6978,220000.0
2011-03-08 14:30:00,46.16,46.3,46.09,46.29,118800.0,38.6978,38.8151,38.6391,38.8068,118800.0
2011-03-08 15:00:00,46.29,46.41,46.26,46.38,174200.0,38.8068,38.9074,38.7816,38.8822,174200.0
2011-03-08 15:30:00,46.38,46.41,46.2,46.22,323400.0,38.8822,38.9074,38.7313,38.7481,323400.0
2011-03-09 09:30:00,46.06,46.09,45.8,45.8,118200.0,38.6139,38.6391,38.396,38.396,118200.0
2011-03-09 10:00:00,45.81,45.99,45.76,45.95,120400.0,38.4043,38.5552,38.3624,38.5217,120400.0
2011-03-09 10:30:00,45.94,45.99,45.76,45.81,119600.0,38.5133,38.5552,38.3624,38.4043,119600.0
2011-03-09 11:00:00,45.79,45.95,45.76,45.86,114400.0,38.3876,38.5217,38.3624,38.4463,114400.0
2011-03-09 11:30:00,45.87,46.06,45.74,46.01,76800.0,38.4546,38.6139,38.3457,38.572,76800.0
2011-03-09 12:00:00,46.01,46.15,45.98,46.04,69400.0,38.572,38.6894,38.5469,38.5972,69400.0
2011-03-09 12:30:00,46.04,46.15,45.98,46.07,97800.0,38.5972,38.6894,38.5469,38.6223,97800.0
2011-03-09 13:00:00,46.08,46.18,46.02,46.16,66400.0,38.6307,38.7145,38.5804,38.6978,66400.0
2011-03-09 13:30:00,46.17,46.26,46.1,46.23,91600.0,38.7061,38.7816,38.6475,38.7564,91600.0
2011-03-09 14:00:00,46.23,46.33,46.22,46.27,109000.0,38.7564,38.8403,38.7481,38.79,109000.0
2011-03-09 14:30:00,46.26,46.37,46.17,46.32,136800.0,38.7816,38.8738,38.7061,38.8319,136800.0
2011-03-09 15:00:00,46.33,46.43,46.3,46.39,159200.0,38.8403,38.9241,38.8151,38.8906,159200.0
2011-03-09 15:30:00,46.4,46.43,46.31,46.35,274000.0,38.899,38.9241,38.8235,38.8571,274000.0
2011-03-10 09:30:00,45.79,46.05,45.67,46.05,127400.0,38.3876,38.6055,38.287,38.6055,127400.0
2011-03-10 10:00:00,46.01,46.06,45.79,45.97,71000.0,38.572,38.6139,38.3876,38.5385,71000.0
2011-03-10 10:30:00,45.96,46.04,45.9,46.01,61800.0,38.5301,38.5972,38.4798,38.572,61800.0
2011-03-10 11:00:00,45.99,46.12,45.97,46.09,44200.0,38.5552,38.6642,38.5385,38.6391,44200.0
2011-03-10 11:30:00,46.08,46.34,46.04,46.34,74400.0,38.6307,38.8487,38.5972,38.8487,74400.0
2011-03-10 12:00:00,46.34,46.38,46.26,46.29,41600.0,38.8487,38.8822,38.7816,38.8068,41600.0
2011-03-10 12:30:00,46.29,46.47,46.24,46.47,69800.0,38.8068,38.9577,38.7648,38.9577,69800.0
2011-03-10 13:00:00,46.48,46.56,46.38,46.41,119000.0,38.966,39.0331,38.8822,38.9074,119000.0
2011-03-10 13:30:00,46.41,46.43,46.08,46.1,188000.0,38.9074,38.9241,38.6307,38.6475,188000.0
2011-03-10 14:00:00,46.1,46.17,46.1,46.15,116400.0,38.6475,38.7061,38.6475,38.6894,116400.0
2011-03-10 14:30:00,46.15,46.22,46.11,46.17,180000.0,38.6894,38.7481,38.6558,38.7061,180000.0
2011-03-10 15:00:00,46.18,46.2,46.1,46.16,358200.0,38.7145,38.7313,38.6475,38.6978,358200.0
2011-03-10 15:30:00,46.16,46.23,46.07,46.14,170400.0,38.6978,38.7564,38.6223,38.681,170400.0
2011-03-11 09:30:00,46.0,46.28,45.43,45.51,122600.0,38.5636,38.7984,38.0858,38.1528,122600.0
2011-03-11 10:00:00,45.5,45.59,45.24,45.33,112400.0,38.1445,38.2199,37.9265,38.0019,112400.0
2011-03-11 10:30:00,45.33,45.38,45.25,45.3,119800.0,38.0019,38.0439,37.9349,37.9768,119800.0
2011-03-11 11:00:00,45.31,45.37,45.22,45.32,131200.0,37.9852,38.0355,37.9097,37.9936,131200.0
2011-03-11 11:30:00,45.32,45.65,45.31,45.58,53200.0,37.9936,38.2702,37.9852,38.2115,53200.0
2011-03-11 12:00:00,45.59,45.8,45.58,45.77,62800.0,38.2199,38.396,38.2115,38.3708,62800.0
2011-03-11 12:30:00,45.77,45.83,45.71,45.77,37600.0,38.3708,38.4211,38.3205,38.3708,37600.0
2011-03-11 13:00:00,45.81,45.9,45.79,45.87,41600.0,38.4043,38.4798,38.3876,38.4546,41600.0
2011-03-11 13:30:00,45.88,46.13,45.88,46.13,58600.0,38.463,38.6726,38.463,38.6726,58600.0
2011-03-11 14:00:00,46.13,46.45,46.02,46.45,146200.0,38.6726,38.9409,38.5804,38.9409,146200.0
2011-03-11 14:30:00,46.44,46.48,46.35,46.47,132200.0,38.9325,38.966,38.8571,38.9577,132200.0
2011-03-11 15:00:00,46.45,46.52,46.4,46.47,167800.0,38.9409,38.9996,38.899,38.9577,167800.0
2011-03-11 15:30:00,46.46,46.58,46.38,46.43,292400.0,38.9493,39.0499,38.8822,38.9241,292400.0
2011-03-14 09:30:00,46.06,46.13,45.8,45.95,67800.0,38.6139,38.6726,38.396,38.5217,67800.0
2011-03-14 10:00:00,45.95,46.07,45.71,45.75,37600.0,38.5217,38.6223,38.3205,38.354,37600.0
2011-03-14 10:30:00,45.76,45.79,45.35,45.38,73800.0,38.3624,38.3876,38.0187,38.0439,73800.0
2011-03-14 11:00:00,45.39,45.49,45.15,45.16,79000.0,38.0522,38.1361,37.851,37.8594,79000.0
2011-03-14 11:30:00,45.16,45.22,45.15,45.17,109000.0,37.8594,37.9097,37.851,37.8678,109000.0
2011-03-14 12:00:00,45.17,45.18,44.99,45.14,130800.0,37.8678,37.8762,37.7169,37.8427,130800.0
2011-03-14 12:30:00,45.14,45.17,45.06,45.16,87600.0,37.8427,37.8678,37.7756,37.8594,87600.0
2011-03-14 13:00:00,45.18,45.3,45.13,45.29,47600.0,37.8762,37.9768,37.8343,37.9684,47600.0
2011-03-14 13:30:00,45.27,45.43,45.24,45.35,67800.0,37.9516,38.0858,37.9265,38.0187,67800.0
2011-03-14 14:00:00,45.35,45.48,45.33,45.44,55200.0,38.0187,38.1277,38.0019,38.0942,55200.0
2011-03-14 14:30:00,45.45,45.45,45.3,45.32,81800.0,38.1025,38.1025,37.9768,37.9936,81800.0
2011-03-14 15:00:00,45.32,45.51,45.28,45.4,117800.0,37.9936,38.1528,37.96,38.0606,117800.0
2011-03-14 15:30:00,45.4,45.63,45.38,45.52,260200.0,38.0606,38.2534,38.0439,38.1612,260200.0
2011-03-15 09:30:00,43.98,44.05,43.37,43.66,373600.0,36.8702,36.9289,36.3588,36.6019,373600.0
2011-03-15 10:00:00,43.67,43.93,43.57,43.92,215400.0,36.6103,36.8283,36.5265,36.8199,215400.0
2011-03-15 10:30:00,43.91,44.31,43.86,44.27,300800.0,36.8115,37.1468,36.7696,37.1133,300800.0
2011-03-15 11:00:00,44.27,44.49,44.17,44.46,97200.0,37.1133,37.2977,37.0295,37.2726,97200.0
2011-03-15 11:30:00,44.46,44.5,44.15,44.19,159400.0,37.2726,37.3061,37.0127,37.0462,159400.0
2011-03-15 12:00:00,44.19,44.41,44.19,44.38,57400.0,37.0462,37.2307,37.0462,37.2055,57400.0
2011-03-15 12:30:00,44.37,44.37,44.12,44.31,114600.0,37.1971,37.1971,36.9876,37.1468,114600.0
2011-03-15 13:00:00,44.31,44.35,44.14,44.14,90400.0,37.1468,37.1804,37.0043,37.0043,90400.0
2011-03-15 13:30:00,44.15,44.23,44.08,44.2,74000.0,37.0127,37.0798,36.954,37.0546,74000.0
2011-03-15 14:00:00,44.21,44.58,44.21,44.57,107800.0,37.063,37.3732,37.063,37.3648,107800.0
2011-03-15 14:30:00,44.57,44.68,44.51,44.58,85000.0,37.3648,37.457,37.3145,37.3732,85000.0
2011-03-15 15:00:00,44.58,44.73,44.54,44.69,153200.0,37.3732,37.4989,37.3397,37.4654,153200.0
2011-03-15 15:30:00,44.69,44.82,44.5,44.54,319200.0,37.4654,37.5744,37.3061,37.3397,319200.0
2011-03-16 09:30:00,44.51,44.77,44.25,44.47,132000.0,37.3145,37.5325,37.0965,37.281,132000.0
2011-03-16 10:00:00,44.46,44.91,44.46,44.9,96600.0,37.2726,37.6498,37.2726,37.6415,96600.0
2011-03-16 10:30:00,44.92,44.95,44.8,44.8,86600.0,37.6582,37.6834,37.5576,37.5576,86600.0
2011-03-16 11:00:00,44.8,44.82,44.13,44.6,292600.0,37.5576,37.5744,36.9959,37.39,292600.0
2011-03-16 11:30:00,44.63,44.78,44.53,44.57,112000.0,37.4151,37.5409,37.3313,37.3648,112000.0
2011-03-16 12:00:00,44.56,44.6,44.37,44.57,88000.0,37.3564,37.39,37.1971,37.3648,88000.0
2011-03-16 12:30:00,44.59,44.6,44.41,44.5,117000.0,37.3816,37.39,37.2307,37.3061,117000.0
2011-03-16 13:00:00,44.48,44.56,44.35,44.45,81600.0,37.2894,37.3564,37.1804,37.2642,81600.0
2011-03-16 13:30:00,44.46,44.52,44.3,44.35,177600.0,37.2726,37.3229,37.1385,37.1804,177600.0
2011-03-16 14:00:00,44.35,44.35,43.98,44.07,212000.0,37.1804,37.1804,36.8702,36.9456,212000.0
2011-03-16 14:30:00,44.06,44.41,44.02,44.29,170800.0,36.9373,37.2307,36.9037,37.1301,170800.0
2011-03-16 15:00:00,44.26,44.42,43.92,43.98,333200.0,37.1049,37.2391,36.8199,36.8702,333200.0
2011-03-16 15:30:00,43.99,44.02,43.76,43.79,698200.0,36.8786,36.9037,36.6858,36.7109,698200.0
2011-03-17 09:30:00,44.36,44.5,44.19,44.19,101800.0,37.1888,37.3061,37.0462,37.0462,101800.0
2011-03-17 10:00:00,44.22,44.31,44.12,44.26,94200.0,37.0714,37.1468,36.9876,37.1049,94200.0
2011-03-17 10:30:00,44.28,44.3,44.17,44.21,61800.0,37.1217,37.1385,37.0295,37.063,61800.0
2011-03-17 11:00:00,44.2,44.27,44.1,44.1,39200.0,37.0546,37.1133,36.9708,36.9708,39200.0
2011-03-17 11:30:00,44.09,44.24,44.08,44.19,133000.0,36.9624,37.0882,36.954,37.0462,133000.0
2011-03-17 12:00:00,44.19,44.39,44.17,44.38,43400.0,37.0462,37.2139,37.0295,37.2055,43400.0
2011-03-17 12:30:00,44.37,44.41,44.3,44.39,29200.0,37.1971,37.2307,37.1385,37.2139,29200.0
2011-03-17 13:00:00,44.39,44.55,44.39,44.4,106400.0,37.2139,37.348,37.2139,37.2223,106400.0
2011-03-17 13:30:00,44.35,44.4,44.12,44.18,106000.0,37.1804,37.2223,36.9876,37.0379,106000.0
2011-03-17 14:00:00,44.18,44.27,44.13,44.26,71000.0,37.0379,37.1133,36.9959,37.1049,71000.0
2011-03-17 14:30:00,44.24,44.3,44.21,44.22,88200.0,37.0882,37.1385,37.063,37.0714,88200.0
2011-03-17 15:00:00,44.23,44.28,44.13,44.14,113600.0,37.0798,37.1217,36.9959,37.0043,113600.0
2011-03-17 15:30:00,44.14,44.24,44.06,44.09,291600.0,37.0043,37.0882,36.9373,36.9624,291600.0
2011-03-18 09:30:00,44.27,44.43,43.69,44.09,356800.0,37.1133,37.2474,36.6271,36.9624,356800.0
2011-03-18 10:00:00,44.08,44.23,43.97,44.09,76400.0,36.954,37.0798,36.8618,36.9624,76400.0
2011-03-18 10:30:00,44.06,44.22,44.05,44.12,37000.0,36.9373,37.0714,36.9289,36.9876,37000.0
2011-03-18 11:00:00,44.13,44.23,44.08,44.13,97000.0,36.9959,37.0798,36.954,36.9959,97000.0
2011-03-18 11:30:00,44.16,44.3,44.1,44.27,115800.0,37.0211,37.1385,36.9708,37.1133,115800.0
2011-03-18 12:00:00,44.27,44.4,44.15,44.38,123200.0,37.1133,37.2223,37.0127,37.2055,123200.0
2011-03-18 12:30:00,44.38,44.51,44.33,44.48,136000.0,37.2055,37.3145,37.1636,37.2894,136000.0
2011-03-18 13:00:00,44.47,44.68,44.45,44.67,93000.0,37.281,37.457,37.2642,37.4486,93000.0
2011-03-18 13:30:00,44.68,44.72,44.6,44.7,83400.0,37.457,37.4906,37.39,37.4738,83400.0
2011-03-18 14:00:00,44.7,44.73,44.63,44.67,175200.0,37.4738,37.4989,37.4151,37.4486,175200.0
2011-03-18 14:30:00,44.69,44.79,44.59,44.63,374400.0,37.4654,37.5492,37.3816,37.4151,374400.0
2011-03-18 15:00:00,44.63,44.68,44.52,44.56,141400.0,37.4151,37.457,37.3229,37.3564,141400.0
2011-03-18 15:30:00,44.56,44.71,44.56,44.68,591600.0,37.3564,37.4822,37.3564,37.457,591600.0
2011-03-21 09:30:00,45.17,45.5,44.87,45.35,103600.0,37.8678,38.1445,37.6163,38.0187,103600.0
2011-03-21 10:00:00,45.35,45.35,45.12,45.25,110200.0,38.0187,38.0187,37.8259,37.9349,110200.0
2011-03-21 10:30:00,45.25,45.64,45.25,45.6,101000.0,37.9349,38.2618,37.9349,38.2283,101000.0
2011-03-21 11:00:00,45.61,45.83,45.59,45.83,81200.0,38.2367,38.4211,38.2199,38.4211,81200.0
2011-03-21 11:30:00,45.84,45.9,45.74,45.87,86400.0,38.4295,38.4798,38.3457,38.4546,86400.0
2011-03-21 12:00:00,45.88,45.88,45.72,45.81,88400.0,38.463,38.463,38.3289,38.4043,88400.0
2011-03-21 12:30:00,45.81,45.87,45.73,45.8,78600.0,38.4043,38.4546,38.3373,38.396,78600.0
2011-03-21 13:00:00,45.79,45.87,45.77,45.82,118800.0,38.3876,38.4546,38.3708,38.4127,118800.0
2011-03-21 13:30:00,45.82,45.91,45.77,45.91,74000.0,38.4127,38.4882,38.3708,38.4882,74000.0
2011-03-21 14:00:00,45.93,45.98,45.86,45.93,100600.0,38.5049,38.5469,38.4463,38.5049,100600.0
2011-03-21 14:30:00,45.93,45.98,45.9,45.91,150400.0,38.5049,38.5469,38.4798,38.4882,150400.0
2011-03-21 15:00:00,45.92,45.92,45.76,45.81,253000.0,38.4966,38.4966,38.3624,38.4043,253000.0
2011-03-21 15:30:00,45.82,45.96,45.82,45.96,304800.0,38.4127,38.5301,38.4127,38.5301,304800.0
2011-03-22 09:30:00,46.13,46.39,45.96,46.12,217000.0,38.6726,38.8906,38.5301,38.6642,217000.0
2011-03-22 10:00:00,46.08,46.22,45.92,46.13,50600.0,38.6307,38.7481,38.4966,38.6726,50600.0
2011-03-22 10:30:00,46.12,46.13,45.7,45.72,60400.0,38.6642,38.6726,38.3121,38.3289,60400.0
2011-03-22 11:00:00,45.68,45.74,45.62,45.72,45400.0,38.2954,38.3457,38.2451,38.3289,45400.0
2011-03-22 11:30:00,45.72,45.74,45.6,45.62,45800.0,38.3289,38.3457,38.2283,38.2451,45800.0
2011-03-22 12:00:00,45.62,45.63,45.52,45.52,44000.0,38.2451,38.2534,38.1612,38.1612,44000.0
2011-03-22 12:30:00,45.52,45.55,45.43,45.49,32800.0,38.1612,38.1864,38.0858,38.1361,32800.0
2011-03-22 13:00:00,45.49,45.57,45.38,45.41,63800.0,38.1361,38.2031,38.0439,38.069,63800.0
2011-03-22 13:30:00,45.41,45.52,45.37,45.47,43800.0,38.069,38.1612,38.0355,38.1193,43800.0
2011-03-22 14:00:00,45.46,45.46,45.19,45.19,92800.0,38.1109,38.1109,37.8846,37.8846,92800.0
2011-03-22 14:30:00,45.21,45.35,45.21,45.29,69400.0,37.9013,38.0187,37.9013,37.9684,69400.0
2011-03-22 15:00:00,45.3,45.4,45.23,45.38,115800.0,37.9768,38.0606,37.9181,38.0439,115800.0
2011-03-22 15:30:00,45.39,45.47,45.35,45.42,219200.0,38.0522,38.1193,38.0187,38.0774,219200.0
2011-03-23 09:30:00,45.34,45.42,45.2,45.27,65800.0,38.0103,38.0774,37.893,37.9516,65800.0
2011-03-23 10:00:00,45.24,45.24,45.02,45.19,56200.0,37.9265,37.9265,37.7421,37.8846,56200.0
2011-03-23 10:30:00,45.21,45.29,45.17,45.19,45200.0,37.9013,37.9684,37.8678,37.8846,45200.0
2011-03-23 11:00:00,45.21,45.26,45.12,45.17,50800.0,37.9013,37.9433,37.8259,37.8678,50800.0
2011-03-23 11:30:00,45.18,45.23,45.13,45.16,38600.0,37.8762,37.9181,37.8343,37.8594,38600.0
2011-03-23 12:00:00,45.16,45.25,45.16,45.21,102400.0,37.8594,37.9349,37.8594,37.9013,102400.0
2011-03-23 12:30:00,45.21,45.24,45.13,45.18,93800.0,37.9013,37.9265,37.8343,37.8762,93800.0
2011-03-23 13:00:00,45.18,45.22,45.11,45.15,77800.0,37.8762,37.9097,37.8175,37.851,77800.0
2011-03-23 13:30:00,45.16,45.29,45.14,45.24,74800.0,37.8594,37.9684,37.8427,37.9265,74800.0
2011-03-23 14:00:00,45.24,45.25,45.16,45.24,75400.0,37.9265,37.9349,37.8594,37.9265,75400.0
2011-03-23 14:30:00,45.24,45.35,45.2,45.32,75200.0,37.9265,38.0187,37.893,37.9936,75200.0
2011-03-23 15:00:00,45.32,45.41,45.31,45.35,138200.0,37.9936,38.069,37.9852,38.0187,138200.0
2011-03-23 15:30:00,45.35,45.36,45.24,45.24,241800.0,38.0187,38.0271,37.9265,37.9265,241800.0
2011-03-24 09:30:00,45.38,45.63,45.17,45.35,105200.0,38.0439,38.2534,37.8678,38.0187,105200.0
2011-03-24 10:00:00,45.35,45.43,45.32,45.36,104600.0,38.0187,38.0858,37.9936,38.0271,104600.0
2011-03-24 10:30:00,45.37,45.72,45.35,45.64,131400.0,38.0355,38.3289,38.0187,38.2618,131400.0
2011-03-24 11:00:00,45.61,45.74,45.58,45.68,40600.0,38.2367,38.3457,38.2115,38.2954,40600.0
2011-03-24 11:30:00,45.67,45.87,45.67,45.77,46000.0,38.287,38.4546,38.287,38.3708,46000.0
2011-03-24 12:00:00,45.77,45.95,45.77,45.91,39600.0,38.3708,38.5217,38.3708,38.4882,39600.0
2011-03-24 12:30:00,45.9,45.96,45.82,45.92,91800.0,38.4798,38.5301,38.4127,38.4966,91800.0
2011-03-24 13:00:00,45.91,45.93,45.84,45.92,43000.0,38.4882,38.5049,38.4295,38.4966,43000.0
2011-03-24 13:30:00,45.92,45.99,45.78,45.88,83600.0,38.4966,38.5552,38.3792,38.463,83600.0
2011-03-24 14:00:00,45.88,46.04,45.87,46.01,94400.0,38.463,38.5972,38.4546,38.572,94400.0
2011-03-24 14:30:00,46.01,46.08,45.96,46.01,86400.0,38.572,38.6307,38.5301,38.572,86400.0
2011-03-24 15:00:00,46.01,46.07,45.92,46.03,104200.0,38.572,38.6223,38.4966,38.5888,104200.0
2011-03-24 15:30:00,46.03,46.27,46.03,46.24,633400.0,38.5888,38.79,38.5888,38.7648,633400.0
2011-03-25 09:30:00,46.24,46.65,46.24,46.56,137600.0,38.7648,39.1086,38.7648,39.0331,137600.0
2011-03-25 10:00:00,46.58,46.65,46.46,46.62,89200.0,39.0499,39.1086,38.9493,39.0834,89200.0
2011-03-25 10:30:00,46.6,46.68,46.58,46.63,126200.0,39.0666,39.1337,39.0499,39.0918,126200.0
2011-03-25 11:00:00,46.63,46.86,46.6,46.79,142000.0,39.0918,39.2846,39.0666,39.2259,142000.0
2011-03-25 11:30:00,46.8,46.87,46.77,46.83,92400.0,39.2343,39.293,39.2092,39.2595,92400.0
2011-03-25 12:00:00,46.8,46.85,46.74,46.75,105800.0,39.2343,39.2762,39.184,39.1924,105800.0
2011-03-25 12:30:00,46.74,46.94,46.74,46.91,103200.0,39.184,39.3517,39.184,39.3265,103200.0
2011-03-25 13:00:00,46.9,47.04,46.85,47.04,109600.0,39.3181,39.4355,39.2762,39.4355,109600.0
2011-03-25 13:30:00,47.04,47.41,47.02,47.2,276800.0,39.4355,39.7457,39.4187,39.5696,276800.0
2011-03-25 14:00:00,47.2,47.36,47.19,47.29,164600.0,39.5696,39.7038,39.5613,39.6451,164600.0
2011-03-25 14:30:00,47.29,47.48,47.25,47.45,260800.0,39.6451,39.8044,39.6116,39.7792,260800.0
2011-03-25 15:00:00,47.44,47.56,47.35,47.48,273000.0,39.7708,39.8714,39.6954,39.8044,273000.0
2011-03-25 15:30:00,47.48,47.5,47.23,47.24,551800.0,39.8044,39.8211,39.5948,39.6032,551800.0
2011-03-28 09:30:00,47.26,47.85,47.23,47.63,242600.0,39.6199,40.1146,39.5948,39.9301,242600.0
2011-03-28 10:00:00,47.6,47.7,47.44,47.55,288200.0,39.905,39.9888,39.7708,39.8631,288200.0
2011-03-28 10:30:00,47.55,47.6,47.24,47.24,116400.0,39.8631,39.905,39.6032,39.6032,116400.0
2011-03-28 11:00:00,47.27,47.45,47.22,47.45,111000.0,39.6283,39.7792,39.5864,39.7792,111000.0
2011-03-28 11:30:00,47.45,47.65,47.39,47.58,89600.0,39.7792,39.9469,39.7289,39.8882,89600.0
2011-03-28 12:00:00,47.6,47.69,47.54,47.65,86400.0,39.905,39.9804,39.8547,39.9469,86400.0
2011-03-28 12:30:00,47.65,47.74,47.65,47.71,153600.0,39.9469,40.0223,39.9469,39.9972,153600.0
2011-03-28 13:00:00,47.7,47.99,47.67,47.98,237600.0,39.9888,40.2319,39.9637,40.2235,237600.0
2011-03-28 13:30:00,47.97,48.33,47.92,48.05,423800.0,40.2152,40.517,40.1732,40.2822,423800.0
2011-03-28 14:00:00,48.06,48.14,47.92,48.08,276200.0,40.2906,40.3577,40.1732,40.3074,276200.0
2011-03-28 14:30:00,48.08,48.27,48.03,48.17,243400.0,40.3074,40.4667,40.2655,40.3828,243400.0
2011-03-28 15:00:00,48.17,48.2,48.13,48.16,276800.0,40.3828,40.408,40.3493,40.3744,276800.0
2011-03-28 15:30:00,48.16,48.19,47.97,47.99,453000.0,40.3744,40.3996,40.2152,40.2319,453000.0
2011-03-29 09:30:00,47.92,47.97,47.55,47.65,124000.0,40.1732,40.2152,39.8631,39.9469,124000.0
2011-03-29 10:00:00,47.65,47.87,47.62,47.73,161600.0,39.9469,40.1313,39.9217,40.014,161600.0
2011-03-29 10:30:00,47.74,47.74,47.62,47.63,59000.0,40.0223,40.0223,39.9217,39.9301,59000.0
2011-03-29 11:00:00,47.65,47.65,47.57,47.65,89200.0,39.9469,39.9469,39.8798,39.9469,89200.0
2011-03-29 11:30:00,47.65,47.69,47.52,47.52,81800.0,39.9469,39.9804,39.8379,39.8379,81800.0
2011-03-29 12:00:00,47.54,47.59,47.45,47.45,174200.0,39.8547,39.8966,39.7792,39.7792,174200.0
2011-03-29 12:30:00,47.46,47.58,47.46,47.51,70200.0,39.7876,39.8882,39.7876,39.8295,70200.0
2011-03-29 13:00:00,47.49,47.57,47.42,47.54,260400.0,39.8128,39.8798,39.7541,39.8547,260400.0
2011-03-29 13:30:00,47.53,47.53,47.4,47.52,75000.0,39.8463,39.8463,39.7373,39.8379,75000.0
2011-03-29 14:00:00,47.53,47.69,47.53,47.56,96400.0,39.8463,39.9804,39.8463,39.8714,96400.0
2011-03-29 14:30:00,47.56,47.58,47.49,47.5,97400.0,39.8714,39.8882,39.8128,39.8211,97400.0
2011-03-29 15:00:00,47.51,47.58,47.44,47.56,190200.0,39.8295,39.8882,39.7708,39.8714,190200.0
2011-03-29 15:30:00,47.57,47.58,47.42,47.52,308800.0,39.8798,39.8882,39.7541,39.8379,308800.0
2011-03-30 09:30:00,47.85,48.04,47.85,47.96,229600.0,40.1146,40.2738,40.1146,40.2068,229600.0
2011-03-30 10:00:00,48.01,48.01,47.77,47.77,114000.0,40.2487,40.2487,40.0475,40.0475,114000.0
2011-03-30 10:30:00,47.77,47.86,47.76,47.79,75600.0,40.0475,40.1229,40.0391,40.0643,75600.0
2011-03-30 11:00:00,47.78,47.83,47.74,47.8,64000.0,40.0559,40.0978,40.0223,40.0726,64000.0
2011-03-30 11:30:00,47.8,47.86,47.79,47.84,116200.0,40.0726,40.1229,40.0643,40.1062,116200.0
2011-03-30 12:00:00,47.84,47.88,47.78,47.78,85600.0,40.1062,40.1397,40.0559,40.0559,85600.0
2011-03-30 12:30:00,47.79,47.85,47.77,47.83,84800.0,40.0643,40.1146,40.0475,40.0978,84800.0
2011-03-30 13:00:00,47.85,47.88,47.81,47.81,39600.0,40.1146,40.1397,40.081,40.081,39600.0
2011-03-30 13:30:00,47.81,47.82,47.74,47.81,165600.0,40.081,40.0894,40.0223,40.081,165600.0
2011-03-30 14:00:00,47.81,47.85,47.79,47.8,104200.0,40.081,40.1146,40.0643,40.0726,104200.0
2011-03-30 14:30:00,47.8,47.85,47.79,47.82,99600.0,40.0726,40.1146,40.0643,40.0894,99600.0
2011-03-30 15:00:00,47.8,47.89,47.8,47.88,200000.0,40.0726,40.1481,40.0726,40.1397,200000.0
2011-03-30 15:30:00,47.86,47.99,47.85,47.94,594800.0,40.1229,40.2319,40.1146,40.19,594800.0
2011-03-31 09:30:00,47.91,48.1,47.81,47.96,109400.0,40.1649,40.3241,40.081,40.2068,109400.0
2011-03-31 10:00:00,47.94,48.0,47.87,47.96,118200.0,40.19,40.2403,40.1313,40.2068,118200.0
2011-03-31 10:30:00,47.96,48.02,47.92,47.99,89600.0,40.2068,40.2571,40.1732,40.2319,89600.0
2011-03-31 11:00:00,47.99,47.99,47.9,47.93,49000.0,40.2319,40.2319,40.1565,40.1816,49000.0
2011-03-31 11:30:00,47.93,47.93,47.86,47.9,102600.0,40.1816,40.1816,40.1229,40.1565,102600.0
2011-03-31 12:00:00,47.89,47.94,47.88,47.91,49000.0,40.1481,40.19,40.1397,40.1649,49000.0
2011-03-31 12:30:00,47.91,47.99,47.87,47.93,71200.0,40.1649,40.2319,40.1313,40.1816,71200.0
2011-03-31 13:00:00,47.92,47.93,47.87,47.91,41200.0,40.1732,40.1816,40.1313,40.1649,41200.0
2011-03-31 13:30:00,47.92,47.96,47.89,47.9,133400.0,40.1732,40.2068,40.1481,40.1565,133400.0
2011-03-31 14:00:00,47.9,47.93,47.89,47.91,95400.0,40.1565,40.1816,40.1481,40.1649,95400.0
2011-03-31 14:30:00,47.91,47.94,47.88,47.9,139000.0,40.1649,40.19,40.1397,40.1565,139000.0
2011-03-31 15:00:00,47.9,47.92,47.88,47.9,425000.0,40.1565,40.1732,40.1397,40.1565,425000.0
2011-03-31 15:30:00,47.9,48.24,47.88,48.23,801800.0,40.1565,40.4415,40.1397,40.4331,801800.0
2011-04-01 09:30:00,48.37,48.45,47.82,47.88,278400.0,40.5505,40.6176,40.0894,40.1397,278400.0
2011-04-01 10:00:00,47.94,48.19,47.88,48.15,129400.0,40.19,40.3996,40.1397,40.3661,129400.0
2011-04-01 10:30:00,48.17,48.37,48.1,48.25,105200.0,40.3828,40.5505,40.3241,40.4499,105200.0
2011-04-01 11:00:00,48.26,48.27,48.0,48.01,199200.0,40.4583,40.4667,40.2403,40.2487,199200.0
2011-04-01 11:30:00,48.01,48.08,47.69,47.87,291400.0,40.2487,40.3074,39.9804,40.1313,291400.0
2011-04-01 12:00:00,47.88,48.02,47.85,47.89,112800.0,40.1397,40.2571,40.1146,40.1481,112800.0
2011-04-01 12:30:00,47.9,47.99,47.77,47.87,113200.0,40.1565,40.2319,40.0475,40.1313,113200.0
2011-04-01 13:00:00,47.86,47.92,47.83,47.86,113000.0,40.1229,40.1732,40.0978,40.1229,113000.0
2011-04-01 13:30:00,47.87,48.0,47.85,47.9,106200.0,40.1313,40.2403,40.1146,40.1565,106200.0
2011-04-01 14:00:00,47.91,47.93,47.84,47.87,201200.0,40.1649,40.1816,40.1062,40.1313,201200.0
2011-04-01 14:30:00,47.85,47.87,47.62,47.85,206200.0,40.1146,40.1313,39.9217,40.1146,206200.0
2011-04-01 15:00:00,47.85,47.93,47.79,47.88,495800.0,40.1146,40.1816,40.0643,40.1397,495800.0
2011-04-01 15:30:00,47.88,48.01,47.88,47.96,411400.0,40.1397,40.2487,40.1397,40.2068,411400.0
2011-04-04 09:30:00,48.16,48.16,47.92,47.99,200400.0,40.3744,40.3744,40.1732,40.2319,200400.0
2011-04-04 10:00:00,47.99,48.05,47.92,47.94,165800.0,40.2319,40.2822,40.1732,40.19,165800.0
2011-04-04 10:30:00,47.95,47.99,47.9,47.97,135400.0,40.1984,40.2319,40.1565,40.2152,135400.0
2011-04-04 11:00:00,47.97,47.98,47.83,47.89,151400.0,40.2152,40.2235,40.0978,40.1481,151400.0
2011-04-04 11:30:00,47.9,47.91,47.84,47.88,160600.0,40.1565,40.1649,40.1062,40.1397,160600.0
2011-04-04 12:00:00,47.9,47.92,47.82,47.87,153400.0,40.1565,40.1732,40.0894,40.1313,153400.0
2011-04-04 12:30:00,47.87,47.9,47.83,47.85,76800.0,40.1313,40.1565,40.0978,40.1146,76800.0
2011-04-04 13:00:00,47.85,47.88,47.82,47.85,77600.0,40.1146,40.1397,40.0894,40.1146,77600.0
2011-04-04 13:30:00,47.86,47.87,47.74,47.85,140400.0,40.1229,40.1313,40.0223,40.1146,140400.0
2011-04-04 14:00:00,47.86,47.88,47.77,47.82,124400.0,40.1229,40.1397,40.0475,40.0894,124400.0
2011-04-04 14:30:00,47.82,47.88,47.82,47.88,103400.0,40.0894,40.1397,40.0894,40.1397,103400.0
2011-04-04 15:00:00,47.88,47.9,47.84,47.87,265200.0,40.1397,40.1565,40.1062,40.1313,265200.0
2011-04-04 15:30:00,47.86,47.89,47.74,47.75,466800.0,40.1229,40.1481,40.0223,40.0307,466800.0
2011-04-05 09:30:00,47.6,47.77,47.46,47.72,153200.0,39.905,40.0475,39.7876,40.0056,153200.0
2011-04-05 10:00:00,47.68,47.73,47.57,47.7,192800.0,39.972,40.014,39.8798,39.9888,192800.0
2011-04-05 10:30:00,47.7,47.76,47.68,47.74,220000.0,39.9888,40.0391,39.972,40.0223,220000.0
2011-04-05 11:00:00,47.74,47.79,47.7,47.77,167400.0,40.0223,40.0643,39.9888,40.0475,167400.0
2011-04-05 11:30:00,47.77,47.78,47.7,47.77,119800.0,40.0475,40.0559,39.9888,40.0475,119800.0
2011-04-05 12:00:00,47.77,47.77,47.71,47.76,96000.0,40.0475,40.0475,39.9972,40.0391,96000.0
2011-04-05 12:30:00,47.76,47.77,47.72,47.76,94200.0,40.0391,40.0475,40.0056,40.0391,94200.0
2011-04-05 13:00:00,47.76,47.77,47.71,47.74,116000.0,40.0391,40.0475,39.9972,40.0223,116000.0
2011-04-05 13:30:00,47.75,47.76,47.73,47.73,84800.0,40.0307,40.0391,40.014,40.014,84800.0
2011-04-05 14:00:00,47.74,47.74,47.62,47.72,141400.0,40.0223,40.0223,39.9217,40.0056,141400.0
2011-04-05 14:30:00,47.73,47.75,47.59,47.62,153000.0,40.014,40.0307,39.8966,39.9217,153000.0
2011-04-05 15:00:00,47.62,47.66,47.56,47.57,294600.0,39.9217,39.9553,39.8714,39.8798,294600.0
2011-04-05 15:30:00,47.57,47.68,47.56,47.62,462600.0,39.8798,39.972,39.8714,39.9217,462600.0
2011-04-06 09:30:00,47.83,48.05,47.72,47.87,107000.0,40.0978,40.2822,40.0056,40.1313,107000.0
2011-04-06 10:00:00,47.86,47.88,47.6,47.7,43800.0,40.1229,40.1397,39.905,39.9888,43800.0
2011-04-06 10:30:00,47.69,47.81,47.68,47.76,70000.0,39.9804,40.081,39.972,40.0391,70000.0
2011-04-06 11:00:00,47.76,47.76,47.47,47.54,94600.0,40.0391,40.0391,39.796,39.8547,94600.0
2011-04-06 11:30:00,47.55,47.56,47.47,47.49,89200.0,39.8631,39.8714,39.796,39.8128,89200.0
2011-04-06 12:00:00,47.48,47.51,47.42,47.47,118000.0,39.8044,39.8295,39.7541,39.796,118000.0
2011-04-06 12:30:00,47.47,47.52,47.45,47.51,80200.0,39.796,39.8379,39.7792,39.8295,80200.0
2011-04-06 13:00:00,47.5,47.54,47.48,47.52,84400.0,39.8211,39.8547,39.8044,39.8379,84400.0
2011-04-06 13:30:00,47.53,47.56,47.49,47.51,83000.0,39.8463,39.8714,39.8128,39.8295,83000.0
2011-04-06 14:00:00,47.5,47.56,47.49,47.51,114200.0,39.8211,39.8714,39.8128,39.8295,114200.0
2011-04-06 14:30:00,47.51,47.52,47.49,47.51,196800.0,39.8295,39.8379,39.8128,39.8295,196800.0
2011-04-06 15:00:00,47.51,47.52,47.48,47.5,206800.0,39.8295,39.8379,39.8044,39.8211,206800.0
2011-04-06 15:30:00,47.51,47.56,47.48,47.48,210000.0,39.8295,39.8714,39.8044,39.8044,210000.0
2011-04-07 09:30:00,47.5,47.51,47.12,47.47,105600.0,39.8211,39.8295,39.5026,39.796,105600.0
2011-04-07 10:00:00,47.47,47.59,47.38,47.38,138200.0,39.796,39.8966,39.7205,39.7205,138200.0
2011-04-07 10:30:00,47.35,47.39,47.02,47.12,110600.0,39.6954,39.7289,39.4187,39.5026,110600.0
2011-04-07 11:00:00,47.13,47.24,47.12,47.23,257000.0,39.511,39.6032,39.5026,39.5948,257000.0
2011-04-07 11:30:00,47.24,47.34,47.13,47.31,239800.0,39.6032,39.687,39.511,39.6619,239800.0
2011-04-07 12:00:00,47.31,47.47,47.26,47.43,105800.0,39.6619,39.796,39.6199,39.7625,105800.0
2011-04-07 12:30:00,47.43,47.57,47.4,47.56,67600.0,39.7625,39.8798,39.7373,39.8714,67600.0
2011-04-07 13:00:00,47.56,47.63,47.49,47.5,133200.0,39.8714,39.9301,39.8128,39.8211,133200.0
2011-04-07 13:30:00,47.5,47.56,47.47,47.48,242600.0,39.8211,39.8714,39.796,39.8044,242600.0
2011-04-07 14:00:00,47.49,47.57,47.43,47.5,190800.0,39.8128,39.8798,39.7625,39.8211,190800.0
2011-04-07 14:30:00,47.5,47.59,47.5,47.58,186400.0,39.8211,39.8966,39.8211,39.8882,186400.0
2011-04-07 15:00:00,47.58,47.95,47.55,47.94,333400.0,39.8882,40.1984,39.8631,40.19,333400.0
2011-04-07 15:30:00,47.93,48.13,47.84,48.03,636800.0,40.1816,40.3493,40.1062,40.2655,636800.0
2011-04-08 09:30:00,48.3,48.37,47.6,47.66,138600.0,40.4918,40.5505,39.905,39.9553,138600.0
2011-04-08 10:00:00,47.67,47.67,47.51,47.64,80800.0,39.9637,39.9637,39.8295,39.9385,80800.0
2011-04-08 10:30:00,47.61,47.71,47.51,47.54,97200.0,39.9134,39.9972,39.8295,39.8547,97200.0
2011-04-08 11:00:00,47.55,47.63,47.44,47.55,137000.0,39.8631,39.9301,39.7708,39.8631,137000.0
2011-04-08 11:30:00,47.55,47.76,47.52,47.74,79000.0,39.8631,40.0391,39.8379,40.0223,79000.0
2011-04-08 12:00:00,47.73,48.0,47.72,47.98,124400.0,40.014,40.2403,40.0056,40.2235,124400.0
2011-04-08 12:30:00,47.97,48.04,47.83,47.88,78000.0,40.2152,40.2738,40.0978,40.1397,78000.0
2011-04-08 13:00:00,47.88,47.94,47.75,47.82,73400.0,40.1397,40.19,40.0307,40.0894,73400.0
2011-04-08 13:30:00,47.82,47.92,47.77,47.89,64800.0,40.0894,40.1732,40.0475,40.1481,64800.0
2011-04-08 14:00:00,47.9,47.92,47.59,47.62,103400.0,40.1565,40.1732,39.8966,39.9217,103400.0
2011-04-08 14:30:00,47.6,47.63,47.38,47.43,144400.0,39.905,39.9301,39.7205,39.7625,144400.0
2011-04-08 15:00:00,47.43,47.52,47.37,47.48,161800.0,39.7625,39.8379,39.7122,39.8044,161800.0
2011-04-08 15:30:00,47.47,47.6,47.45,47.53,199600.0,39.796,39.905,39.7792,39.8463,199600.0
2011-04-11 09:30:00,47.64,47.77,47.44,47.57,82800.0,39.9385,40.0475,39.7708,39.8798,82800.0
2011-04-11 10:00:00,47.6,47.77,47.6,47.65,84000.0,39.905,40.0475,39.905,39.9469,84000.0
2011-04-11 10:30:00,47.65,47.71,47.63,47.7,30000.0,39.9469,39.9972,39.9301,39.9888,30000.0
2011-04-11 11:00:00,47.7,47.84,47.65,47.72,53600.0,39.9888,40.1062,39.9469,40.0056,53600.0
2011-04-11 11:30:00,47.72,47.74,47.58,47.58,23200.0,40.0056,40.0223,39.8882,39.8882,23200.0
2011-04-11 12:00:00,47.58,47.65,47.55,47.55,22400.0,39.8882,39.9469,39.8631,39.8631,22400.0
2011-04-11 12:30:00,47.55,47.55,47.31,47.31,33400.0,39.8631,39.8631,39.6619,39.6619,33400.0
2011-04-11 13:00:00,47.31,47.47,47.31,47.47,50200.0,39.6619,39.796,39.6619,39.796,50200.0
2011-04-11 13:30:00,47.47,47.49,47.4,47.47,50600.0,39.796,39.8128,39.7373,39.796,50600.0
2011-04-11 14:00:00,47.49,47.59,47.43,47.53,47000.0,39.8128,39.8966,39.7625,39.8463,47000.0
2011-04-11 14:30:00,47.52,47.55,47.43,47.49,87400.0,39.8379,39.8631,39.7625,39.8128,87400.0
2011-04-11 15:00:00,47.48,47.48,47.37,47.43,93400.0,39.8044,39.8044,39.7122,39.7625,93400.0
2011-04-11 15:30:00,47.44,47.51,47.4,47.49,314400.0,39.7708,39.8295,39.7373,39.8128,314400.0
2011-04-12 09:30:00,47.31,47.74,47.31,47.38,103000.0,39.6619,40.0223,39.6619,39.7205,103000.0
2011-04-12 10:00:00,47.41,47.49,47.05,47.21,73600.0,39.7457,39.8128,39.4439,39.578,73600.0
2011-04-12 10:30:00,47.24,47.35,47.05,47.07,77800.0,39.6032,39.6954,39.4439,39.4607,77800.0
2011-04-12 11:00:00,47.08,47.29,46.97,47.26,150400.0,39.469,39.6451,39.3768,39.6199,150400.0
2011-04-12 11:30:00,47.3,47.52,47.29,47.46,64000.0,39.6535,39.8379,39.6451,39.7876,64000.0
2011-04-12 12:00:00,47.46,47.55,47.45,47.55,88200.0,39.7876,39.8631,39.7792,39.8631,88200.0
2011-04-12 12:30:00,47.55,47.62,47.45,47.45,60600.0,39.8631,39.9217,39.7792,39.7792,60600.0
2011-04-12 13:00:00,47.45,47.51,47.33,47.41,60000.0,39.7792,39.8295,39.6786,39.7457,60000.0
2011-04-12 13:30:00,47.41,47.41,47.29,47.35,59000.0,39.7457,39.7457,39.6451,39.6954,59000.0
2011-04-12 14:00:00,47.32,47.49,47.32,47.46,65800.0,39.6702,39.8128,39.6702,39.7876,65800.0
2011-04-12 14:30:00,47.47,47.49,47.35,47.35,62000.0,39.796,39.8128,39.6954,39.6954,62000.0
2011-04-12 15:00:00,47.35,47.35,47.15,47.17,127200.0,39.6954,39.6954,39.5277,39.5445,127200.0
2011-04-12 15:30:00,47.18,47.3,47.16,47.24,152400.0,39.5529,39.6535,39.5361,39.6032,152400.0
2011-04-13 09:30:00,47.49,47.55,47.15,47.51,118800.0,39.8128,39.8631,39.5277,39.8295,118800.0
2011-04-13 10:00:00,47.52,47.62,47.49,47.62,174200.0,39.8379,39.9217,39.8128,39.9217,174200.0
2011-04-13 10:30:00,47.61,47.66,47.52,47.66,78400.0,39.9134,39.9553,39.8379,39.9553,78400.0
2011-04-13 11:00:00,47.66,47.74,47.63,47.63,116000.0,39.9553,40.0223,39.9301,39.9301,116000.0
2011-04-13 11:30:00,47.64,47.76,47.56,47.62,80200.0,39.9385,40.0391,39.8714,39.9217,80200.0
2011-04-13 12:00:00,47.61,47.7,47.56,47.69,129800.0,39.9134,39.9888,39.8714,39.9804,129800.0
2011-04-13 12:30:00,47.68,47.71,47.55,47.71,131600.0,39.972,39.9972,39.8631,39.9972,131600.0
2011-04-13 13:00:00,47.7,47.81,47.65,47.7,67600.0,39.9888,40.081,39.9469,39.9888,67600.0
2011-04-13 13:30:00,47.7,47.73,47.65,47.72,56400.0,39.9888,40.014,39.9469,40.0056,56400.0
2011-04-13 14:00:00,47.72,47.88,47.68,47.85,137800.0,40.0056,40.1397,39.972,40.1146,137800.0
2011-04-13 14:30:00,47.87,48.04,47.86,47.97,181400.0,40.1313,40.2738,40.1229,40.2152,181400.0
2011-04-13 15:00:00,47.98,48.04,47.93,47.98,201800.0,40.2235,40.2738,40.1816,40.2235,201800.0
2011-04-13 15:30:00,47.97,48.07,47.91,48.0,403800.0,40.2152,40.299,40.1649,40.2403,403800.0
2011-04-14 09:30:00,47.72,47.74,47.35,47.56,109000.0,40.0056,40.0223,39.6954,39.8714,109000.0
2011-04-14 10:00:00,47.54,47.77,47.42,47.75,108400.0,39.8547,40.0475,39.7541,40.0307,108400.0
2011-04-14 10:30:00,47.74,47.79,47.42,47.54,58200.0,40.0223,40.0643,39.7541,39.8547,58200.0
2011-04-14 11:00:00,47.52,47.63,47.49,47.52,47800.0,39.8379,39.9301,39.8128,39.8379,47800.0
2011-04-14 11:30:00,47.56,47.59,47.45,47.52,89000.0,39.8714,39.8966,39.7792,39.8379,89000.0
2011-04-14 12:00:00,47.51,47.59,47.47,47.5,58600.0,39.8295,39.8966,39.796,39.8211,58600.0
2011-04-14 12:30:00,47.51,47.65,47.48,47.57,65000.0,39.8295,39.9469,39.8044,39.8798,65000.0
2011-04-14 13:00:00,47.58,47.58,47.38,47.42,33800.0,39.8882,39.8882,39.7205,39.7541,33800.0
2011-04-14 13:30:00,47.43,47.52,47.35,47.43,144600.0,39.7625,39.8379,39.6954,39.7625,144600.0
2011-04-14 14:00:00,47.45,47.54,47.43,47.49,42000.0,39.7792,39.8547,39.7625,39.8128,42000.0
2011-04-14 14:30:00,47.48,47.51,47.36,47.37,97200.0,39.8044,39.8295,39.7038,39.7122,97200.0
2011-04-14 15:00:00,47.37,47.56,47.36,47.48,105200.0,39.7122,39.8714,39.7038,39.8044,105200.0
2011-04-14 15:30:00,47.49,47.54,47.4,47.49,211400.0,39.8128,39.8547,39.7373,39.8128,211400.0
2011-04-15 09:30:00,47.67,47.73,47.31,47.54,207200.0,39.9637,40.014,39.6619,39.8547,207200.0
2011-04-15 10:00:00,47.57,47.75,47.41,47.44,85200.0,39.8798,40.0307,39.7457,39.7708,85200.0
2011-04-15 10:30:00,47.46,47.55,47.34,47.55,697600.0,39.7876,39.8631,39.687,39.8631,697600.0
2011-04-15 11:00:00,47.57,47.66,47.51,47.61,64600.0,39.8798,39.9553,39.8295,39.9134,64600.0
2011-04-15 11:30:00,47.63,47.75,47.6,47.72,38000.0,39.9301,40.0307,39.905,40.0056,38000.0
2011-04-15 12:00:00,47.72,47.8,47.71,47.73,81600.0,40.0056,40.0726,39.9972,40.014,81600.0
2011-04-15 12:30:00,47.75,47.82,47.73,47.75,78600.0,40.0307,40.0894,40.014,40.0307,78600.0
2011-04-15 13:00:00,47.74,47.88,47.74,47.85,82200.0,40.0223,40.1397,40.0223,40.1146,82200.0
2011-04-15 13:30:00,47.85,48.23,47.84,48.23,176400.0,40.1146,40.4331,40.1062,40.4331,176400.0
2011-04-15 14:00:00,48.23,48.33,48.21,48.28,135200.0,40.4331,40.517,40.4164,40.475,135200.0
2011-04-15 14:30:00,48.28,48.36,48.28,48.31,131800.0,40.475,40.5421,40.475,40.5002,131800.0
2011-04-15 15:00:00,48.3,48.31,48.1,48.15,141600.0,40.4918,40.5002,40.3241,40.3661,141600.0
2011-04-15 15:30:00,48.15,48.21,48.07,48.19,228200.0,40.3661,40.4164,40.299,40.3996,228200.0
2011-04-18 09:30:00,47.6,47.6,46.84,46.85,440800.0,39.905,39.905,39.2678,39.2762,440800.0
2011-04-18 10:00:00,46.85,47.26,46.79,47.12,209200.0,39.2762,39.6199,39.2259,39.5026,209200.0
2011-04-18 10:30:00,47.14,47.17,46.8,46.88,612000.0,39.5193,39.5445,39.2343,39.3014,612000.0
2011-04-18 11:00:00,46.85,46.96,46.71,46.77,97800.0,39.2762,39.3684,39.1589,39.2092,97800.0
2011-04-18 11:30:00,46.76,46.92,46.68,46.91,92600.0,39.2008,39.3349,39.1337,39.3265,92600.0
2011-04-18 12:00:00,46.93,46.94,46.7,46.75,111400.0,39.3433,39.3517,39.1505,39.1924,111400.0
2011-04-18 12:30:00,46.76,46.93,46.76,46.84,146000.0,39.2008,39.3433,39.2008,39.2678,146000.0
2011-04-18 13:00:00,46.85,46.99,46.79,46.91,139400.0,39.2762,39.3936,39.2259,39.3265,139400.0
2011-04-18 13:30:00,46.91,47.07,46.88,47.03,75000.0,39.3265,39.4607,39.3014,39.4271,75000.0
2011-04-18 14:00:00,47.04,47.18,46.99,47.13,294400.0,39.4355,39.5529,39.3936,39.511,294400.0
2011-04-18 14:30:00,47.13,47.2,47.1,47.13,124400.0,39.511,39.5696,39.4858,39.511,124400.0
2011-04-18 15:00:00,47.13,47.29,47.1,47.29,149000.0,39.511,39.6451,39.4858,39.6451,149000.0
2011-04-18 15:30:00,47.29,47.33,47.19,47.26,616400.0,39.6451,39.6786,39.5613,39.6199,616400.0
2011-04-19 09:30:00,47.28,47.35,47.0,47.08,67800.0,39.6367,39.6954,39.402,39.469,67800.0
2011-04-19 10:00:00,47.08,47.08,46.94,46.96,54800.0,39.469,39.469,39.3517,39.3684,54800.0
2011-04-19 10:30:00,46.95,47.17,46.92,47.16,133600.0,39.3601,39.5445,39.3349,39.5361,133600.0
2011-04-19 11:00:00,47.15,47.16,46.97,47.02,135400.0,39.5277,39.5361,39.3768,39.4187,135400.0
2011-04-19 11:30:00,47.02,47.16,47.0,47.05,179800.0,39.4187,39.5361,39.402,39.4439,179800.0
2011-04-19 12:00:00,47.06,47.23,47.06,47.18,33800.0,39.4523,39.5948,39.4523,39.5529,33800.0
2011-04-19 12:30:00,47.18,47.21,47.04,47.17,63400.0,39.5529,39.578,39.4355,39.5445,63400.0
2011-04-19 13:00:00,47.17,47.22,47.16,47.2,79400.0,39.5445,39.5864,39.5361,39.5696,79400.0
2011-04-19 13:30:00,47.2,47.3,47.17,47.24,100800.0,39.5696,39.6535,39.5445,39.6032,100800.0
2011-04-19 14:00:00,47.24,47.35,47.24,47.33,355600.0,39.6032,39.6954,39.6032,39.6786,355600.0
2011-04-19 14:30:00,47.33,47.42,47.32,47.38,245600.0,39.6786,39.7541,39.6702,39.7205,245600.0
2011-04-19 15:00:00,47.38,47.41,47.35,47.38,371400.0,39.7205,39.7457,39.6954,39.7205,371400.0
2011-04-19 15:30:00,47.37,47.38,47.29,47.3,968200.0,39.7122,39.7205,39.6451,39.6535,968200.0
2011-04-20 09:30:00,47.95,47.95,47.46,47.6,950800.0,40.1984,40.1984,39.7876,39.905,950800.0
2011-04-20 10:00:00,47.6,47.62,47.5,47.58,682000.0,39.905,39.9217,39.8211,39.8882,682000.0
2011-04-20 10:30:00,47.58,47.58,47.44,47.49,251000.0,39.8882,39.8882,39.7708,39.8128,251000.0
2011-04-20 11:00:00,47.49,47.54,47.29,47.32,274600.0,39.8128,39.8547,39.6451,39.6702,274600.0
2011-04-20 11:30:00,47.33,47.46,47.29,47.42,118800.0,39.6786,39.7876,39.6451,39.7541,118800.0
2011-04-20 12:00:00,47.38,47.44,47.28,47.3,103200.0,39.7205,39.7708,39.6367,39.6535,103200.0
2011-04-20 12:30:00,47.29,47.38,47.27,47.37,61400.0,39.6451,39.7205,39.6283,39.7122,61400.0
2011-04-20 13:00:00,47.37,47.42,47.3,47.4,101000.0,39.7122,39.7541,39.6535,39.7373,101000.0
2011-04-20 13:30:00,47.4,47.41,47.27,47.3,157600.0,39.7373,39.7457,39.6283,39.6535,157600.0
2011-04-20 14:00:00,47.3,47.38,47.29,47.35,84400.0,39.6535,39.7205,39.6451,39.6954,84400.0
2011-04-20 14:30:00,47.35,47.41,47.3,47.32,121000.0,39.6954,39.7457,39.6535,39.6702,121000.0
2011-04-20 15:00:00,47.32,47.34,47.29,47.3,197000.0,39.6702,39.687,39.6451,39.6535,197000.0
2011-04-20 15:30:00,47.3,47.37,47.27,47.32,542800.0,39.6535,39.7122,39.6283,39.6702,542800.0
2011-04-21 09:30:00,47.56,47.65,47.26,47.6,59600.0,39.8714,39.9469,39.6199,39.905,59600.0
2011-04-21 10:00:00,47.59,47.59,47.31,47.32,48200.0,39.8966,39.8966,39.6619,39.6702,48200.0
2011-04-21 10:30:00,47.32,47.37,47.27,47.3,52800.0,39.6702,39.7122,39.6283,39.6535,52800.0
2011-04-21 11:00:00,47.31,47.32,47.21,47.26,141400.0,39.6619,39.6702,39.578,39.6199,141400.0
2011-04-21 11:30:00,47.26,47.3,47.01,47.29,140400.0,39.6199,39.6535,39.4104,39.6451,140400.0
2011-04-21 12:00:00,47.29,47.31,47.23,47.24,52600.0,39.6451,39.6619,39.5948,39.6032,52600.0
2011-04-21 12:30:00,47.23,47.25,47.18,47.24,168600.0,39.5948,39.6116,39.5529,39.6032,168600.0
2011-04-21 13:00:00,47.25,47.26,47.22,47.24,24400.0,39.6116,39.6199,39.5864,39.6032,24400.0
2011-04-21 13:30:00,47.25,47.25,47.17,47.25,57400.0,39.6116,39.6116,39.5445,39.6116,57400.0
2011-04-21 14:00:00,47.24,47.26,47.23,47.24,50600.0,39.6032,39.6199,39.5948,39.6032,50600.0
2011-04-21 14:30:00,47.24,47.3,47.24,47.24,55800.0,39.6032,39.6535,39.6032,39.6032,55800.0
2011-04-21 15:00:00,47.24,47.27,47.22,47.24,58400.0,39.6032,39.6283,39.5864,39.6032,58400.0
2011-04-21 15:30:00,47.23,47.33,47.21,47.27,260800.0,39.5948,39.6786,39.578,39.6283,260800.0
2011-04-25 09:30:00,47.1,47.29,47.06,47.21,65400.0,39.4858,39.6451,39.4523,39.578,65400.0
2011-04-25 10:00:00,47.19,47.22,46.92,46.94,93800.0,39.5613,39.5864,39.3349,39.3517,93800.0
2011-04-25 10:30:00,46.94,47.13,46.94,47.02,70200.0,39.3517,39.511,39.3517,39.4187,70200.0
2011-04-25 11:00:00,47.05,47.14,47.02,47.14,57000.0,39.4439,39.5193,39.4187,39.5193,57000.0
2011-04-25 11:30:00,47.13,47.13,46.99,47.01,89600.0,39.511,39.511,39.3936,39.4104,89600.0
2011-04-25 12:00:00,46.99,47.02,46.85,46.87,68800.0,39.3936,39.4187,39.2762,39.293,68800.0
2011-04-25 12:30:00,46.84,47.01,46.84,46.93,139800.0,39.2678,39.4104,39.2678,39.3433,139800.0
2011-04-25 13:00:00,46.93,46.99,46.92,46.97,30200.0,39.3433,39.3936,39.3349,39.3768,30200.0
2011-04-25 13:30:00,46.96,46.97,46.9,46.91,48400.0,39.3684,39.3768,39.3181,39.3265,48400.0
2011-04-25 14:00:00,46.91,46.98,46.91,46.95,57200.0,39.3265,39.3852,39.3265,39.3601,57200.0
2011-04-25 14:30:00,46.94,46.96,46.9,46.94,72400.0,39.3517,39.3684,39.3181,39.3517,72400.0
2011-04-25 15:00:00,46.94,46.99,46.92,46.96,67200.0,39.3517,39.3936,39.3349,39.3684,67200.0
2011-04-25 15:30:00,46.96,46.97,46.86,46.93,209400.0,39.3684,39.3768,39.2846,39.3433,209400.0
2011-04-26 09:30:00,47.14,47.53,46.97,47.32,68000.0,39.5193,39.8463,39.3768,39.6702,68000.0
2011-04-26 10:00:00,47.32,47.36,47.04,47.33,40600.0,39.6702,39.7038,39.4355,39.6786,40600.0
2011-04-26 10:30:00,47.35,47.47,47.24,47.39,88200.0,39.6954,39.796,39.6032,39.7289,88200.0
2011-04-26 11:00:00,47.38,47.44,47.3,47.35,101000.0,39.7205,39.7708,39.6535,39.6954,101000.0
2011-04-26 11:30:00,47.36,47.37,47.27,47.36,257600.0,39.7038,39.7122,39.6283,39.7038,257600.0
2011-04-26 12:00:00,47.35,47.4,47.29,47.33,136400.0,39.6954,39.7373,39.6451,39.6786,136400.0
2011-04-26 12:30:00,47.33,47.37,47.32,47.32,67800.0,39.6786,39.7122,39.6702,39.6702,67800.0
2011-04-26 13:00:00,47.33,47.36,47.32,47.32,28400.0,39.6786,39.7038,39.6702,39.6702,28400.0
2011-04-26 13:30:00,47.32,47.36,47.23,47.34,85000.0,39.6702,39.7038,39.5948,39.687,85000.0
2011-04-26 14:00:00,47.35,47.36,47.24,47.25,68000.0,39.6954,39.7038,39.6032,39.6116,68000.0
2011-04-26 14:30:00,47.26,47.3,47.23,47.24,57400.0,39.6199,39.6535,39.5948,39.6032,57400.0
2011-04-26 15:00:00,47.24,47.32,47.21,47.28,106000.0,39.6032,39.6702,39.578,39.6367,106000.0
2011-04-26 15:30:00,47.27,47.28,47.23,47.24,179200.0,39.6283,39.6367,39.5948,39.6032,179200.0
2011-04-27 09:30:00,47.5,47.77,47.35,47.58,120600.0,39.8211,40.0475,39.6954,39.8882,120600.0
2011-04-27 10:00:00,47.55,47.58,47.31,47.5,85600.0,39.8631,39.8882,39.6619,39.8211,85600.0
2011-04-27 10:30:00,47.49,47.52,47.41,47.43,55800.0,39.8128,39.8379,39.7457,39.7625,55800.0
2011-04-27 11:00:00,47.43,47.63,47.42,47.63,38400.0,39.7625,39.9301,39.7541,39.9301,38400.0
2011-04-27 11:30:00,47.63,47.63,47.4,47.52,69400.0,39.9301,39.9301,39.7373,39.8379,69400.0
2011-04-27 12:00:00,47.51,47.63,47.49,47.63,166200.0,39.8295,39.9301,39.8128,39.9301,166200.0
2011-04-27 12:30:00,47.63,47.85,47.56,47.66,86800.0,39.9301,40.1146,39.8714,39.9553,86800.0
2011-04-27 13:00:00,47.68,47.77,47.6,47.62,88600.0,39.972,40.0475,39.905,39.9217,88600.0
2011-04-27 13:30:00,47.62,47.7,47.62,47.68,98200.0,39.9217,39.9888,39.9217,39.972,98200.0
2011-04-27 14:00:00,47.67,47.75,47.6,47.64,154400.0,39.9637,40.0307,39.905,39.9385,154400.0
2011-04-27 14:30:00,47.67,47.82,47.63,47.77,131400.0,39.9637,40.0894,39.9301,40.0475,131400.0
2011-04-27 15:00:00,47.77,47.79,47.67,47.72,145600.0,40.0475,40.0643,39.9637,40.0056,145600.0
2011-04-27 15:30:00,47.72,47.79,47.6,47.74,281400.0,40.0056,40.0643,39.905,40.0223,281400.0
2011-04-28 09:30:00,47.74,48.68,47.63,48.56,218800.0,40.0223,40.8104,39.9301,40.7098,218800.0
2011-04-28 10:00:00,48.52,48.63,48.52,48.59,82000.0,40.6762,40.7685,40.6762,40.7349,82000.0
2011-04-28 10:30:00,48.59,48.65,48.47,48.6,227800.0,40.7349,40.7852,40.6343,40.7433,227800.0
2011-04-28 11:00:00,48.6,48.66,48.58,48.6,80800.0,40.7433,40.7936,40.7265,40.7433,80800.0
2011-04-28 11:30:00,48.6,48.65,48.51,48.6,94000.0,40.7433,40.7852,40.6679,40.7433,94000.0
2011-04-28 12:00:00,48.59,48.63,48.54,48.58,70400.0,40.7349,40.7685,40.693,40.7265,70400.0
2011-04-28 12:30:00,48.59,48.63,48.56,48.58,41600.0,40.7349,40.7685,40.7098,40.7265,41600.0
2011-04-28 13:00:00,48.6,48.62,48.52,48.6,70800.0,40.7433,40.7601,40.6762,40.7433,70800.0
2011-04-28 13:30:00,48.6,48.63,48.58,48.6,66000.0,40.7433,40.7685,40.7265,40.7433,66000.0
2011-04-28 14:00:00,48.6,48.63,48.56,48.63,524200.0,40.7433,40.7685,40.7098,40.7685,524200.0
2011-04-28 14:30:00,48.63,48.63,48.58,48.6,119000.0,40.7685,40.7685,40.7265,40.7433,119000.0
2011-04-28 15:00:00,48.6,48.6,48.48,48.52,168400.0,40.7433,40.7433,40.6427,40.6762,168400.0
2011-04-28 15:30:00,48.52,48.59,48.48,48.51,376200.0,40.6762,40.7349,40.6427,40.6679,376200.0
2011-04-29 09:30:00,48.54,48.6,48.34,48.5,180000.0,40.693,40.7433,40.5253,40.6595,180000.0
2011-04-29 10:00:00,48.5,48.52,48.37,48.41,103000.0,40.6595,40.6762,40.5505,40.584,103000.0
2011-04-29 10:30:00,48.41,48.41,48.3,48.36,56600.0,40.584,40.584,40.4918,40.5421,56600.0
2011-04-29 11:00:00,48.36,48.4,48.32,48.35,63800.0,40.5421,40.5756,40.5086,40.5337,63800.0
2011-04-29 11:30:00,48.35,48.43,48.19,48.23,97600.0,40.5337,40.6008,40.3996,40.4331,97600.0
2011-04-29 12:00:00,48.23,48.43,48.23,48.43,73000.0,40.4331,40.6008,40.4331,40.6008,73000.0
2011-04-29 12:30:00,48.42,48.44,48.37,48.42,76000.0,40.5924,40.6092,40.5505,40.5924,76000.0
2011-04-29 13:00:00,48.42,48.46,48.4,48.4,57000.0,40.5924,40.6259,40.5756,40.5756,57000.0
2011-04-29 13:30:00,48.4,48.41,48.35,48.37,108400.0,40.5756,40.584,40.5337,40.5505,108400.0
2011-04-29 14:00:00,48.37,48.38,48.31,48.31,80800.0,40.5505,40.5589,40.5002,40.5002,80800.0
2011-04-29 14:30:00,48.31,48.38,48.27,48.34,141000.0,40.5002,40.5589,40.4667,40.5253,141000.0
2011-04-29 15:00:00,48.33,48.49,48.31,48.46,129800.0,40.517,40.6511,40.5002,40.6259,129800.0
2011-04-29 15:30:00,48.46,48.5,48.46,48.49,248200.0,40.6259,40.6595,40.6259,40.6511,248200.0
2011-05-02 09:30:00,48.95,48.95,48.43,48.49,203800.0,41.0367,41.0367,40.6008,40.6511,203800.0
2011-05-02 10:00:00,48.49,48.52,48.44,48.49,114000.0,40.6511,40.6762,40.6092,40.6511,114000.0
2011-05-02 10:30:00,48.49,48.59,48.49,48.52,177400.0,40.6511,40.7349,40.6511,40.6762,177400.0
2011-05-02 11:00:00,48.54,48.54,48.37,48.39,58200.0,40.693,40.693,40.5505,40.5673,58200.0
2011-05-02 11:30:00,48.38,48.43,48.26,48.29,134000.0,40.5589,40.6008,40.4583,40.4834,134000.0
2011-05-02 12:00:00,48.29,48.38,48.14,48.26,266000.0,40.4834,40.5589,40.3577,40.4583,266000.0
2011-05-02 12:30:00,48.26,48.3,48.19,48.19,95600.0,40.4583,40.4918,40.3996,40.3996,95600.0
2011-05-02 13:00:00,48.2,48.27,48.2,48.27,71000.0,40.408,40.4667,40.408,40.4667,71000.0
2011-05-02 13:30:00,48.27,48.31,48.24,48.25,68400.0,40.4667,40.5002,40.4415,40.4499,68400.0
2011-05-02 14:00:00,48.24,48.37,48.24,48.34,116400.0,40.4415,40.5505,40.4415,40.5253,116400.0
2011-05-02 14:30:00,48.34,48.43,48.33,48.33,76200.0,40.5253,40.6008,40.517,40.517,76200.0
2011-05-02 15:00:00,48.33,48.4,48.29,48.34,138800.0,40.517,40.5756,40.4834,40.5253,138800.0
2011-05-02 15:30:00,48.34,48.34,48.2,48.3,278600.0,40.5253,40.5253,40.408,40.4918,278600.0
2011-05-03 09:30:00,48.34,48.34,47.87,48.1,153400.0,40.5253,40.5253,40.1313,40.3241,153400.0
2011-05-03 10:00:00,48.1,48.13,47.73,47.74,101200.0,40.3241,40.3493,40.014,40.0223,101200.0
2011-05-03 10:30:00,47.74,47.88,47.65,47.83,143000.0,40.0223,40.1397,39.9469,40.0978,143000.0
2011-05-03 11:00:00,47.82,47.84,47.66,47.72,83000.0,40.0894,40.1062,39.9553,40.0056,83000.0
2011-05-03 11:30:00,47.72,47.99,47.72,47.92,47000.0,40.0056,40.2319,40.0056,40.1732,47000.0
2011-05-03 12:00:00,47.93,47.96,47.87,47.91,44800.0,40.1816,40.2068,40.1313,40.1649,44800.0
2011-05-03 12:30:00,47.91,47.99,47.78,47.8,62600.0,40.1649,40.2319,40.0559,40.0726,62600.0
2011-05-03 13:00:00,47.81,47.87,47.7,47.79,95000.0,40.081,40.1313,39.9888,40.0643,95000.0
2011-05-03 13:30:00,47.78,47.86,47.68,47.86,72400.0,40.0559,40.1229,39.972,40.1229,72400.0
2011-05-03 14:00:00,47.86,47.91,47.68,47.87,98800.0,40.1229,40.1649,39.972,40.1313,98800.0
2011-05-03 14:30:00,47.88,47.9,47.64,47.74,85200.0,40.1397,40.1565,39.9385,40.0223,85200.0
2011-05-03 15:00:00,47.73,48.04,47.73,48.02,135600.0,40.014,40.2738,40.014,40.2571,135600.0
2011-05-03 15:30:00,48.02,48.13,47.96,48.08,307800.0,40.2571,40.3493,40.2068,40.3074,307800.0
2011-05-04 09:30:00,48.0,48.0,47.56,47.76,192800.0,40.2403,40.2403,39.8714,40.0391,192800.0
2011-05-04 10:00:00,47.77,47.9,47.62,47.82,111400.0,40.0475,40.1565,39.9217,40.0894,111400.0
2011-05-04 10:30:00,47.82,47.91,47.76,47.87,125200.0,40.0894,40.1649,40.0391,40.1313,125200.0
2011-05-04 11:00:00,47.87,47.92,47.72,47.72,103600.0,40.1313,40.1732,40.0056,40.0056,103600.0
2011-05-04 11:30:00,47.72,47.73,47.55,47.7,194800.0,40.0056,40.014,39.8631,39.9888,194800.0
2011-05-04 12:00:00,47.71,48.05,47.69,47.82,129600.0,39.9972,40.2822,39.9804,40.0894,129600.0
2011-05-04 12:30:00,47.81,47.85,47.73,47.76,67000.0,40.081,40.1146,40.014,40.0391,67000.0
2011-05-04 13:00:00,47.76,47.85,47.74,47.78,142800.0,40.0391,40.1146,40.0223,40.0559,142800.0
2011-05-04 13:30:00,47.77,47.83,47.66,47.71,303600.0,40.0475,40.0978,39.9553,39.9972,303600.0
2011-05-04 14:00:00,47.71,48.04,47.68,48.02,121800.0,39.9972,40.2738,39.972,40.2571,121800.0
2011-05-04 14:30:00,48.02,48.1,47.95,48.1,178000.0,40.2571,40.3241,40.1984,40.3241,178000.0
2011-05-04 15:00:00,48.1,48.13,47.97,47.99,308400.0,40.3241,40.3493,40.2152,40.2319,308400.0
2011-05-04 15:30:00,47.99,48.01,47.7,47.86,400200.0,40.2319,40.2487,39.9888,40.1229,400200.0
2011-05-05 09:30:00,46.41,48.99,46.41,48.5,1042400.0,38.9074,41.0703,38.9074,40.6595,1042400.0
2011-05-05 10:00:00,48.52,48.59,47.74,48.09,422000.0,40.6762,40.7349,40.0223,40.3158,422000.0
2011-05-05 10:30:00,48.05,48.52,47.98,48.42,288200.0,40.2822,40.6762,40.2235,40.5924,288200.0
2011-05-05 11:00:00,48.41,48.5,48.31,48.5,228800.0,40.584,40.6595,40.5002,40.6595,228800.0
2011-05-05 11:30:00,48.49,48.54,48.43,48.51,277400.0,40.6511,40.693,40.6008,40.6679,277400.0
2011-05-05 12:00:00,48.52,48.67,48.48,48.63,381800.0,40.6762,40.802,40.6427,40.7685,381800.0
2011-05-05 12:30:00,48.61,48.88,48.58,48.74,521400.0,40.7517,40.9781,40.7265,40.8607,521400.0
2011-05-05 13:00:00,48.74,48.77,48.35,48.57,221800.0,40.8607,40.8858,40.5337,40.7182,221800.0
2011-05-05 13:30:00,48.59,48.69,48.47,48.57,269800.0,40.7349,40.8188,40.6343,40.7182,269800.0
2011-05-05 14:00:00,48.57,48.7,48.54,48.56,168000.0,40.7182,40.8271,40.693,40.7098,168000.0
2011-05-05 14:30:00,48.56,48.66,48.53,48.63,268600.0,40.7098,40.7936,40.6846,40.7685,268600.0
2011-05-05 15:00:00,48.64,48.66,48.34,48.46,613600.0,40.7768,40.7936,40.5253,40.6259,613600.0
2011-05-05 15:30:00,48.45,48.57,48.43,48.49,888600.0,40.6176,40.7182,40.6008,40.6511,888600.0
2011-05-06 09:30:00,48.64,48.64,47.82,47.99,271400.0,40.7768,40.7768,40.0894,40.2319,271400.0
2011-05-06 10:00:00,47.99,48.22,47.95,48.14,113200.0,40.2319,40.4247,40.1984,40.3577,113200.0
2011-05-06 10:30:00,48.13,48.44,48.1,48.3,85600.0,40.3493,40.6092,40.3241,40.4918,85600.0
2011-05-06 11:00:00,48.29,48.5,48.29,48.5,165000.0,40.4834,40.6595,40.4834,40.6595,165000.0
2011-05-06 11:30:00,48.5,48.53,48.35,48.44,175800.0,40.6595,40.6846,40.5337,40.6092,175800.0
2011-05-06 12:00:00,48.43,48.59,48.43,48.54,263600.0,40.6008,40.7349,40.6008,40.693,263600.0
2011-05-06 12:30:00,48.55,48.63,48.48,48.52,132600.0,40.7014,40.7685,40.6427,40.6762,132600.0
2011-05-06 13:00:00,48.52,48.56,48.32,48.47,151600.0,40.6762,40.7098,40.5086,40.6343,151600.0
2011-05-06 13:30:00,48.46,48.76,48.46,48.55,277800.0,40.6259,40.8774,40.6259,40.7014,277800.0
2011-05-06 14:00:00,48.56,48.91,48.55,48.67,236200.0,40.7098,41.0032,40.7014,40.802,236200.0
2011-05-06 14:30:00,48.67,48.8,48.49,48.73,214000.0,40.802,40.911,40.6511,40.8523,214000.0
2011-05-06 15:00:00,48.72,49.27,48.71,49.03,473000.0,40.8439,41.305,40.8355,41.1038,473000.0
2011-05-06 15:30:00,49.02,49.26,48.97,49.05,677600.0,41.0954,41.2966,41.0535,41.1206,677600.0
2011-05-09 09:30:00,49.09,49.48,49.05,49.48,292200.0,41.1541,41.4811,41.1206,41.4811,292200.0
2011-05-09 10:00:00,49.45,49.47,49.27,49.42,228200.0,41.4559,41.4727,41.305,41.4308,228200.0
2011-05-09 10:30:00,49.41,49.42,49.24,49.3,93000.0,41.4224,41.4308,41.2799,41.3302,93000.0
2011-05-09 11:00:00,49.3,49.34,49.25,49.3,89600.0,41.3302,41.3637,41.2882,41.3302,89600.0
2011-05-09 11:30:00,49.29,49.44,49.26,49.4,66400.0,41.3218,41.4475,41.2966,41.414,66400.0
2011-05-09 12:00:00,49.41,49.57,49.41,49.55,401200.0,41.4224,41.5565,41.4224,41.5397,401200.0
2011-05-09 12:30:00,49.56,49.82,49.52,49.72,151800.0,41.5481,41.7661,41.5146,41.6823,151800.0
2011-05-09 13:00:00,49.71,50.13,49.71,50.09,249000.0,41.6739,42.026,41.6739,41.9924,249000.0
2011-05-09 13:30:00,50.09,50.54,50.06,50.47,259000.0,41.9924,42.3697,41.9673,42.311,259000.0
2011-05-09 14:00:00,50.45,50.47,50.09,50.18,290400.0,42.2942,42.311,41.9924,42.0679,290400.0
2011-05-09 14:30:00,50.19,50.8,50.17,50.68,360200.0,42.0763,42.5877,42.0595,42.4871,360200.0
2011-05-09 15:00:00,50.68,51.27,50.53,51.18,616600.0,42.4871,42.9817,42.3613,42.9062,616600.0
2011-05-09 15:30:00,51.19,51.5,51.13,51.27,1166400.0,42.9146,43.1745,42.8643,42.9817,1166400.0
2011-05-10 09:30:00,51.02,52.0,51.02,51.6,839400.0,42.7721,43.5937,42.7721,43.2583,839400.0
2011-05-10 10:00:00,51.62,51.8,51.49,51.52,451400.0,43.2751,43.426,43.1661,43.1913,451400.0
2011-05-10 10:30:00,51.51,51.52,51.23,51.32,248800.0,43.1829,43.1913,42.9481,43.0236,248800.0
2011-05-10 11:00:00,51.32,51.4,51.2,51.29,172200.0,43.0236,43.0907,42.923,42.9984,172200.0
2011-05-10 11:30:00,51.27,51.35,51.18,51.19,132800.0,42.9817,43.0487,42.9062,42.9146,132800.0
2011-05-10 12:00:00,51.19,51.23,51.04,51.1,196000.0,42.9146,42.9481,42.7889,42.8392,196000.0
2011-05-10 12:30:00,51.1,51.19,50.98,51.07,142400.0,42.8392,42.9146,42.7386,42.814,142400.0
2011-05-10 13:00:00,51.1,51.16,50.9,51.15,126200.0,42.8392,42.8895,42.6715,42.8811,126200.0
2011-05-10 13:30:00,51.13,51.27,51.08,51.24,186600.0,42.8643,42.9817,42.8224,42.9565,186600.0
2011-05-10 14:00:00,51.24,51.24,51.02,51.1,149000.0,42.9565,42.9565,42.7721,42.8392,149000.0
2011-05-10 14:30:00,51.1,51.41,51.09,51.38,257400.0,42.8392,43.099,42.8308,43.0739,257400.0
2011-05-10 15:00:00,51.37,51.4,51.14,51.16,393600.0,43.0655,43.0907,42.8727,42.8895,393600.0
2011-05-10 15:30:00,51.16,51.18,50.99,51.17,460200.0,42.8895,42.9062,42.7469,42.8978,460200.0
2011-05-11 09:30:00,50.83,51.12,50.75,50.85,148400.0,42.6128,42.8559,42.5457,42.6296,148400.0
2011-05-11 10:00:00,50.86,50.88,50.65,50.7,129200.0,42.638,42.6547,42.4619,42.5038,129200.0
2011-05-11 10:30:00,50.7,50.71,50.45,50.67,111800.0,42.5038,42.5122,42.2942,42.4787,111800.0
2011-05-11 11:00:00,50.67,50.77,50.63,50.66,93800.0,42.4787,42.5625,42.4451,42.4703,93800.0
2011-05-11 11:30:00,50.65,50.67,50.36,50.41,108400.0,42.4619,42.4787,42.2188,42.2607,108400.0
2011-05-11 12:00:00,50.42,50.43,49.92,49.94,181200.0,42.2691,42.2775,41.8499,41.8667,181200.0
2011-05-11 12:30:00,49.93,50.04,49.9,49.99,212600.0,41.8583,41.9505,41.8332,41.9086,212600.0
2011-05-11 13:00:00,49.99,50.02,49.85,49.85,94000.0,41.9086,41.9338,41.7912,41.7912,94000.0
2011-05-11 13:30:00,49.85,49.99,49.74,49.88,131600.0,41.7912,41.9086,41.699,41.8164,131600.0
2011-05-11 14:00:00,49.88,49.9,49.71,49.76,162600.0,41.8164,41.8332,41.6739,41.7158,162600.0
2011-05-11 14:30:00,49.76,49.83,49.7,49.78,230600.0,41.7158,41.7745,41.6655,41.7326,230600.0
2011-05-11 15:00:00,49.77,49.96,49.76,49.95,212400.0,41.7242,41.8835,41.7158,41.8751,212400.0
2011-05-11 15:30:00,49.94,50.07,49.83,49.99,372400.0,41.8667,41.9757,41.7745,41.9086,372400.0
2011-05-12 09:30:00,49.82,49.9,49.5,49.57,133000.0,41.7661,41.8332,41.4978,41.5565,133000.0
2011-05-12 10:00:00,49.59,49.99,49.59,49.82,142800.0,41.5733,41.9086,41.5733,41.7661,142800.0
2011-05-12 10:30:00,49.84,50.05,49.72,49.93,126800.0,41.7829,41.9589,41.6823,41.8583,126800.0
2011-05-12 11:00:00,49.92,50.01,49.87,49.98,62000.0,41.8499,41.9254,41.808,41.9002,62000.0
2011-05-12 11:30:00,50.0,50.06,49.93,50.06,69000.0,41.917,41.9673,41.8583,41.9673,69000.0
2011-05-12 12:00:00,50.05,50.23,50.05,50.15,63600.0,41.9589,42.1098,41.9589,42.0427,63600.0
2011-05-12 12:30:00,50.15,50.21,50.02,50.18,52000.0,42.0427,42.093,41.9338,42.0679,52000.0
2011-05-12 13:00:00,50.18,50.52,50.17,50.49,93000.0,42.0679,42.3529,42.0595,42.3278,93000.0
2011-05-12 13:30:00,50.49,50.73,50.47,50.67,138000.0,42.3278,42.529,42.311,42.4787,138000.0
2011-05-12 14:00:00,50.69,50.74,50.53,50.58,75800.0,42.4954,42.5374,42.3613,42.4032,75800.0
2011-05-12 14:30:00,50.59,50.63,50.5,50.55,122800.0,42.4116,42.4451,42.3362,42.3781,122800.0
2011-05-12 15:00:00,50.56,50.67,50.5,50.64,113200.0,42.3865,42.4787,42.3362,42.4535,113200.0
2011-05-12 15:30:00,50.63,50.74,50.6,50.68,477000.0,42.4451,42.5374,42.42,42.4871,477000.0
2011-05-13 09:30:00,50.42,50.83,50.31,50.43,122200.0,42.2691,42.6128,42.1769,42.2775,122200.0
2011-05-13 10:00:00,50.42,50.45,50.1,50.43,81000.0,42.2691,42.2942,42.0008,42.2775,81000.0
2011-05-13 10:30:00,50.44,50.69,50.22,50.23,67800.0,42.2859,42.4954,42.1014,42.1098,67800.0
2011-05-13 11:00:00,50.26,50.29,50.08,50.08,42200.0,42.135,42.1601,41.9841,41.9841,42200.0
2011-05-13 11:30:00,50.08,50.29,50.08,50.14,50600.0,41.9841,42.1601,41.9841,42.0344,50600.0
2011-05-13 12:00:00,50.15,50.21,49.84,49.99,61600.0,42.0427,42.093,41.7829,41.9086,61600.0
2011-05-13 12:30:00,50.01,50.05,49.97,50.01,29800.0,41.9254,41.9589,41.8918,41.9254,29800.0
2011-05-13 13:00:00,50.01,50.07,49.96,49.96,59000.0,41.9254,41.9757,41.8835,41.8835,59000.0
2011-05-13 13:30:00,49.98,50.0,49.88,49.92,44800.0,41.9002,41.917,41.8164,41.8499,44800.0
2011-05-13 14:00:00,49.92,50.1,49.91,50.06,81800.0,41.8499,42.0008,41.8415,41.9673,81800.0
2011-05-13 14:30:00,50.07,50.12,49.92,50.02,116000.0,41.9757,42.0176,41.8499,41.9338,116000.0
2011-05-13 15:00:00,50.02,50.18,50.01,50.07,137400.0,41.9338,42.0679,41.9254,41.9757,137400.0
2011-05-13 15:30:00,50.07,50.12,50.04,50.1,186200.0,41.9757,42.0176,41.9505,42.0008,186200.0
2011-05-16 09:30:00,50.03,50.03,49.49,49.73,119600.0,41.9421,41.9421,41.4894,41.6906,119600.0
2011-05-16 10:00:00,49.71,49.88,49.59,49.71,56200.0,41.6739,41.8164,41.5733,41.6739,56200.0
2011-05-16 10:30:00,49.72,49.94,49.69,49.93,41600.0,41.6823,41.8667,41.6571,41.8583,41600.0
2011-05-16 11:00:00,49.93,50.1,49.88,50.07,82800.0,41.8583,42.0008,41.8164,41.9757,82800.0
2011-05-16 11:30:00,50.07,50.12,49.91,49.93,60400.0,41.9757,42.0176,41.8415,41.8583,60400.0
2011-05-16 12:00:00,49.92,49.93,49.72,49.72,52800.0,41.8499,41.8583,41.6823,41.6823,52800.0
2011-05-16 12:30:00,49.73,49.79,49.62,49.65,80600.0,41.6906,41.7409,41.5984,41.6236,80600.0
2011-05-16 13:00:00,49.63,49.74,49.6,49.73,50600.0,41.6068,41.699,41.5817,41.6906,50600.0
2011-05-16 13:30:00,49.73,50.1,49.71,50.08,99600.0,41.6906,42.0008,41.6739,41.9841,99600.0
2011-05-16 14:00:00,50.08,50.13,50.0,50.0,48800.0,41.9841,42.026,41.917,41.917,48800.0
2011-05-16 14:30:00,50.02,50.23,49.92,50.22,161000.0,41.9338,42.1098,41.8499,42.1014,161000.0
2011-05-16 15:00:00,50.22,50.3,50.17,50.18,255200.0,42.1014,42.1685,42.0595,42.0679,255200.0
2011-05-16 15:30:00,50.19,50.24,50.02,50.08,284800.0,42.0763,42.1182,41.9338,41.9841,284800.0
2011-05-17 09:30:00,49.95,50.35,49.87,50.24,104400.0,41.8751,42.2104,41.808,42.1182,104400.0
2011-05-17 10:00:00,50.2,50.27,50.02,50.11,121800.0,42.0847,42.1433,41.9338,42.0092,121800.0
2011-05-17 10:30:00,50.13,50.21,50.0,50.16,91800.0,42.026,42.093,41.917,42.0511,91800.0
2011-05-17 11:00:00,50.16,50.23,50.07,50.18,78400.0,42.0511,42.1098,41.9757,42.0679,78400.0
2011-05-17 11:30:00,50.19,50.21,49.94,50.01,79200.0,42.0763,42.093,41.8667,41.9254,79200.0
2011-05-17 12:00:00,50.01,50.27,49.95,50.25,63000.0,41.9254,42.1433,41.8751,42.1266,63000.0
2011-05-17 12:30:00,50.24,50.35,50.08,50.15,64800.0,42.1182,42.2104,41.9841,42.0427,64800.0
2011-05-17 13:00:00,50.19,50.24,50.02,50.2,53200.0,42.0763,42.1182,41.9338,42.0847,53200.0
2011-05-17 13:30:00,50.21,50.27,50.1,50.11,64600.0,42.093,42.1433,42.0008,42.0092,64600.0
2011-05-17 14:00:00,50.13,50.22,50.0,50.05,75400.0,42.026,42.1014,41.917,41.9589,75400.0
2011-05-17 14:30:00,50.02,50.3,49.98,50.3,134800.0,41.9338,42.1685,41.9002,42.1685,134800.0
2011-05-17 15:00:00,50.29,50.3,50.09,50.12,186800.0,42.1601,42.1685,41.9924,42.0176,186800.0
2011-05-17 15:30:00,50.12,50.25,50.04,50.12,415400.0,42.0176,42.1266,41.9505,42.0176,415400.0
2011-05-18 09:30:00,50.17,50.36,50.1,50.32,130800.0,42.0595,42.2188,42.0008,42.1853,130800.0
2011-05-18 10:00:00,50.33,50.68,50.27,50.65,129000.0,42.1936,42.4871,42.1433,42.4619,129000.0
2011-05-18 10:30:00,50.64,51.04,50.64,50.95,121600.0,42.4535,42.7889,42.4535,42.7134,121600.0
2011-05-18 11:00:00,50.95,51.29,50.93,51.13,207600.0,42.7134,42.9984,42.6966,42.8643,207600.0
2011-05-18 11:30:00,51.12,51.18,51.01,51.04,87000.0,42.8559,42.9062,42.7637,42.7889,87000.0
2011-05-18 12:00:00,51.02,51.05,50.98,51.0,114400.0,42.7721,42.7972,42.7386,42.7553,114400.0
2011-05-18 12:30:00,51.0,51.08,50.98,50.98,75800.0,42.7553,42.8224,42.7386,42.7386,75800.0
2011-05-18 13:00:00,50.98,51.08,50.97,51.06,71400.0,42.7386,42.8224,42.7302,42.8056,71400.0
2011-05-18 13:30:00,51.05,51.12,51.04,51.05,77000.0,42.7972,42.8559,42.7889,42.7972,77000.0
2011-05-18 14:00:00,51.06,51.13,50.88,50.93,230200.0,42.8056,42.8643,42.6547,42.6966,230200.0
2011-05-18 14:30:00,50.93,51.02,50.9,50.92,99600.0,42.6966,42.7721,42.6715,42.6883,99600.0
2011-05-18 15:00:00,50.92,51.02,50.92,51.0,250800.0,42.6883,42.7721,42.6883,42.7553,250800.0
2011-05-18 15:30:00,51.0,51.07,50.98,50.99,475400.0,42.7553,42.814,42.7386,42.7469,475400.0
2011-05-19 09:30:00,51.05,51.44,51.02,51.41,104600.0,42.7972,43.1242,42.7721,43.099,104600.0
2011-05-19 10:00:00,51.36,51.36,51.01,51.13,130600.0,43.0571,43.0571,42.7637,42.8643,130600.0
2011-05-19 10:30:00,51.13,51.31,51.0,51.02,202600.0,42.8643,43.0152,42.7553,42.7721,202600.0
2011-05-19 11:00:00,51.01,51.01,50.75,50.82,88600.0,42.7637,42.7637,42.5457,42.6044,88600.0
2011-05-19 11:30:00,50.84,50.97,50.8,50.82,52600.0,42.6212,42.7302,42.5877,42.6044,52600.0
2011-05-19 12:00:00,50.81,51.1,50.8,51.05,77600.0,42.596,42.8392,42.5877,42.7972,77600.0
2011-05-19 12:30:00,51.06,51.16,51.01,51.08,83600.0,42.8056,42.8895,42.7637,42.8224,83600.0
2011-05-19 13:00:00,51.08,51.12,51.05,51.06,65800.0,42.8224,42.8559,42.7972,42.8056,65800.0
2011-05-19 13:30:00,51.07,51.1,51.04,51.07,76800.0,42.814,42.8392,42.7889,42.814,76800.0
2011-05-19 14:00:00,51.06,51.1,50.85,50.89,189800.0,42.8056,42.8392,42.6296,42.6631,189800.0
2011-05-19 14:30:00,50.87,50.93,50.77,50.8,115800.0,42.6463,42.6966,42.5625,42.5877,115800.0
2011-05-19 15:00:00,50.8,50.82,50.76,50.8,159200.0,42.5877,42.6044,42.5541,42.5877,159200.0
2011-05-19 15:30:00,50.8,51.02,50.79,50.89,509800.0,42.5877,42.7721,42.5793,42.6631,509800.0
2011-05-20 09:30:00,50.88,51.02,50.65,50.65,281400.0,42.6547,42.7721,42.4619,42.4619,281400.0
2011-05-20 10:00:00,50.67,50.71,50.42,50.6,127400.0,42.4787,42.5122,42.2691,42.42,127400.0
2011-05-20 10:30:00,50.59,50.62,50.47,50.52,44000.0,42.4116,42.4368,42.311,42.3529,44000.0
2011-05-20 11:00:00,50.52,50.59,50.51,50.57,47400.0,42.3529,42.4116,42.3445,42.3948,47400.0
2011-05-20 11:30:00,50.57,50.7,50.5,50.52,72800.0,42.3948,42.5038,42.3362,42.3529,72800.0
2011-05-20 12:00:00,50.52,50.6,50.49,50.59,105000.0,42.3529,42.42,42.3278,42.4116,105000.0
2011-05-20 12:30:00,50.58,50.63,50.46,50.47,121000.0,42.4032,42.4451,42.3026,42.311,121000.0
2011-05-20 13:00:00,50.47,50.59,50.47,50.5,61600.0,42.311,42.4116,42.311,42.3362,61600.0
2011-05-20 13:30:00,50.52,50.67,50.48,50.52,89600.0,42.3529,42.4787,42.3194,42.3529,89600.0
2011-05-20 14:00:00,50.54,50.56,50.44,50.44,147600.0,42.3697,42.3865,42.2859,42.2859,147600.0
2011-05-20 14:30:00,50.45,50.52,50.38,50.44,108000.0,42.2942,42.3529,42.2356,42.2859,108000.0
2011-05-20 15:00:00,50.44,50.5,50.36,50.47,122000.0,42.2859,42.3362,42.2188,42.311,122000.0
2011-05-20 15:30:00,50.47,50.58,50.26,50.33,279000.0,42.311,42.4032,42.135,42.1936,279000.0
2011-05-23 09:30:00,49.81,49.81,49.32,49.34,202200.0,41.7577,41.7577,41.3469,41.3637,202200.0
2011-05-23 10:00:00,49.33,49.43,49.2,49.24,136200.0,41.3553,41.4391,41.2463,41.2799,136200.0
2011-05-23 10:30:00,49.24,49.35,49.23,49.25,113000.0,41.2799,41.3721,41.2715,41.2882,113000.0
2011-05-23 11:00:00,49.27,49.37,49.22,49.27,80200.0,41.305,41.3888,41.2631,41.305,80200.0
2011-05-23 11:30:00,49.28,49.3,49.13,49.24,62600.0,41.3134,41.3302,41.1876,41.2799,62600.0
2011-05-23 12:00:00,49.26,49.26,49.03,49.06,109600.0,41.2966,41.2966,41.1038,41.129,109600.0
2011-05-23 12:30:00,49.06,49.16,49.05,49.1,98800.0,41.129,41.2128,41.1206,41.1625,98800.0
2011-05-23 13:00:00,49.1,49.18,49.05,49.14,112400.0,41.1625,41.2296,41.1206,41.196,112400.0
2011-05-23 13:30:00,49.15,49.19,49.13,49.16,103000.0,41.2044,41.2379,41.1876,41.2128,103000.0
2011-05-23 14:00:00,49.17,49.22,49.12,49.15,165600.0,41.2212,41.2631,41.1793,41.2044,165600.0
2011-05-23 14:30:00,49.15,49.26,49.15,49.21,153600.0,41.2044,41.2966,41.2044,41.2547,153600.0
2011-05-23 15:00:00,49.21,49.27,49.13,49.18,205400.0,41.2547,41.305,41.1876,41.2296,205400.0
2011-05-23 15:30:00,49.18,49.2,49.13,49.15,449200.0,41.2296,41.2463,41.1876,41.2044,449200.0
2011-05-24 09:30:00,49.35,49.62,49.35,49.55,67200.0,41.3721,41.5984,41.3721,41.5397,67200.0
2011-05-24 10:00:00,49.6,49.81,49.57,49.7,53800.0,41.5817,41.7577,41.5565,41.6655,53800.0
2011-05-24 10:30:00,49.65,49.71,49.43,49.46,74800.0,41.6236,41.6739,41.4391,41.4643,74800.0
2011-05-24 11:00:00,49.47,49.57,49.44,49.49,102200.0,41.4727,41.5565,41.4475,41.4894,102200.0
2011-05-24 11:30:00,49.49,49.59,49.38,49.4,41200.0,41.4894,41.5733,41.3972,41.414,41200.0
2011-05-24 12:00:00,49.41,49.48,49.37,49.44,50000.0,41.4224,41.4811,41.3888,41.4475,50000.0
2011-05-24 12:30:00,49.43,49.47,49.36,49.42,42800.0,41.4391,41.4727,41.3805,41.4308,42800.0
2011-05-24 13:00:00,49.42,49.51,49.41,49.49,45800.0,41.4308,41.5062,41.4224,41.4894,45800.0
2011-05-24 13:30:00,49.48,49.57,49.41,49.54,36400.0,41.4811,41.5565,41.4224,41.5314,36400.0
2011-05-24 14:00:00,49.55,49.67,49.51,49.61,47800.0,41.5397,41.6403,41.5062,41.59,47800.0
2011-05-24 14:30:00,49.6,49.63,49.5,49.51,74000.0,41.5817,41.6068,41.4978,41.5062,74000.0
2011-05-24 15:00:00,49.51,49.54,49.45,49.46,119600.0,41.5062,41.5314,41.4559,41.4643,119600.0
2011-05-24 15:30:00,49.46,49.52,49.42,49.44,258600.0,41.4643,41.5146,41.4308,41.4475,258600.0
2011-05-25 09:30:00,49.09,49.09,48.63,48.84,237000.0,41.1541,41.1541,40.7685,40.9445,237000.0
2011-05-25 10:00:00,48.85,49.0,48.79,48.97,130400.0,40.9529,41.0787,40.9026,41.0535,130400.0
2011-05-25 10:30:00,48.95,49.28,48.93,49.11,69200.0,41.0367,41.3134,41.02,41.1709,69200.0
2011-05-25 11:00:00,49.09,49.21,49.09,49.15,95200.0,41.1541,41.2547,41.1541,41.2044,95200.0
2011-05-25 11:30:00,49.16,49.24,49.11,49.16,51000.0,41.2128,41.2799,41.1709,41.2128,51000.0
2011-05-25 12:00:00,49.15,49.28,49.15,49.23,82000.0,41.2044,41.3134,41.2044,41.2715,82000.0
2011-05-25 12:30:00,49.23,49.33,49.2,49.24,106600.0,41.2715,41.3553,41.2463,41.2799,106600.0
2011-05-25 13:00:00,49.26,49.31,49.16,49.17,69800.0,41.2966,41.3385,41.2128,41.2212,69800.0
2011-05-25 13:30:00,49.18,49.19,49.13,49.16,51200.0,41.2296,41.2379,41.1876,41.2128,51200.0
2011-05-25 14:00:00,49.16,49.24,49.13,49.24,96800.0,41.2128,41.2799,41.1876,41.2799,96800.0
2011-05-25 14:30:00,49.24,49.29,49.21,49.28,73400.0,41.2799,41.3218,41.2547,41.3134,73400.0
2011-05-25 15:00:00,49.29,49.52,49.27,49.38,109800.0,41.3218,41.5146,41.305,41.3972,109800.0
2011-05-25 15:30:00,49.39,49.52,49.35,49.44,281600.0,41.4056,41.5146,41.3721,41.4475,281600.0
2011-05-26 09:30:00,49.21,49.4,49.05,49.12,132800.0,41.2547,41.414,41.1206,41.1793,132800.0
2011-05-26 10:00:00,49.12,49.3,49.08,49.24,70200.0,41.1793,41.3302,41.1457,41.2799,70200.0
2011-05-26 10:30:00,49.26,49.39,49.24,49.27,55400.0,41.2966,41.4056,41.2799,41.305,55400.0
2011-05-26 11:00:00,49.27,49.48,49.24,49.44,36200.0,41.305,41.4811,41.2799,41.4475,36200.0
2011-05-26 11:30:00,49.46,49.48,49.38,49.45,31000.0,41.4643,41.4811,41.3972,41.4559,31000.0
2011-05-26 12:00:00,49.44,49.51,49.38,49.5,30200.0,41.4475,41.5062,41.3972,41.4978,30200.0
2011-05-26 12:30:00,49.49,49.65,49.48,49.6,22400.0,41.4894,41.6236,41.4811,41.5817,22400.0
2011-05-26 13:00:00,49.6,49.68,49.55,49.65,29200.0,41.5817,41.6487,41.5397,41.6236,29200.0
2011-05-26 13:30:00,49.65,49.67,49.59,49.63,39800.0,41.6236,41.6403,41.5733,41.6068,39800.0
2011-05-26 14:00:00,49.63,49.67,49.59,49.65,51000.0,41.6068,41.6403,41.5733,41.6236,51000.0
2011-05-26 14:30:00,49.65,49.74,49.65,49.72,60600.0,41.6236,41.699,41.6236,41.6823,60600.0
2011-05-26 15:00:00,49.73,49.77,49.61,49.7,78200.0,41.6906,41.7242,41.59,41.6655,78200.0
2011-05-26 15:30:00,49.69,49.81,49.66,49.81,356000.0,41.6571,41.7577,41.632,41.7577,356000.0
2011-05-27 09:30:00,49.82,50.44,49.79,50.4,110800.0,41.7661,42.2859,41.7409,42.2523,110800.0
2011-05-27 10:00:00,50.38,50.57,50.31,50.56,111000.0,42.2356,42.3948,42.1769,42.3865,111000.0
2011-05-27 10:30:00,50.57,50.72,50.48,50.71,72400.0,42.3948,42.5206,42.3194,42.5122,72400.0
2011-05-27 11:00:00,50.71,50.9,50.7,50.85,75000.0,42.5122,42.6715,42.5038,42.6296,75000.0
2011-05-27 11:30:00,50.84,50.88,50.76,50.87,43400.0,42.6212,42.6547,42.5541,42.6463,43400.0
2011-05-27 12:00:00,50.85,50.85,50.7,50.73,52000.0,42.6296,42.6296,42.5038,42.529,52000.0
2011-05-27 12:30:00,50.74,50.76,50.62,50.62,58200.0,42.5374,42.5541,42.4368,42.4368,58200.0
2011-05-27 13:00:00,50.61,50.63,50.55,50.59,63400.0,42.4284,42.4451,42.3781,42.4116,63400.0
2011-05-27 13:30:00,50.6,50.6,50.54,50.54,44400.0,42.42,42.42,42.3697,42.3697,44400.0
2011-05-27 14:00:00,50.55,50.56,50.49,50.52,76200.0,42.3781,42.3865,42.3278,42.3529,76200.0
2011-05-27 14:30:00,50.52,50.54,50.38,50.43,107200.0,42.3529,42.3697,42.2356,42.2775,107200.0
2011-05-27 15:00:00,50.43,50.43,50.26,50.3,142600.0,42.2775,42.2775,42.135,42.1685,142600.0
2011-05-27 15:30:00,50.31,50.33,50.17,50.22,333600.0,42.1769,42.1936,42.0595,42.1014,333600.0
2011-05-31 09:30:00,50.75,51.0,50.66,50.9,471600.0,42.5457,42.7553,42.4703,42.6715,471600.0
2011-05-31 10:00:00,50.9,50.94,50.66,50.76,91200.0,42.6715,42.705,42.4703,42.5541,91200.0
2011-05-31 10:30:00,50.79,50.8,50.65,50.74,56000.0,42.5793,42.5877,42.4619,42.5374,56000.0
2011-05-31 11:00:00,50.74,50.77,50.71,50.76,82000.0,42.5374,42.5625,42.5122,42.5541,82000.0
2011-05-31 11:30:00,50.75,50.87,50.73,50.73,39400.0,42.5457,42.6463,42.529,42.529,39400.0
2011-05-31 12:00:00,50.74,50.85,50.71,50.85,62600.0,42.5374,42.6296,42.5122,42.6296,62600.0
2011-05-31 12:30:00,50.84,50.98,50.75,50.93,62800.0,42.6212,42.7386,42.5457,42.6966,62800.0
2011-05-31 13:00:00,50.93,51.13,50.93,51.12,77800.0,42.6966,42.8643,42.6966,42.8559,77800.0
2011-05-31 13:30:00,51.11,51.12,51.01,51.02,74000.0,42.8475,42.8559,42.7637,42.7721,74000.0
2011-05-31 14:00:00,51.02,51.02,50.93,50.95,50000.0,42.7721,42.7721,42.6966,42.7134,50000.0
2011-05-31 14:30:00,50.94,50.94,50.88,50.91,68200.0,42.705,42.705,42.6547,42.6799,68200.0
2011-05-31 15:00:00,50.91,50.99,50.8,50.99,103200.0,42.6799,42.7469,42.5877,42.7469,103200.0
2011-05-31 15:30:00,50.99,51.24,50.92,51.24,382000.0,42.7469,42.9565,42.6883,42.9565,382000.0
2011-06-01 09:30:00,51.2,51.45,51.11,51.4,162200.0,42.923,43.1326,42.8475,43.0907,162200.0
2011-06-01 10:00:00,51.37,51.44,51.13,51.31,101200.0,43.0655,43.1242,42.8643,43.0152,101200.0
2011-06-01 10:30:00,51.29,51.31,50.8,50.96,139200.0,42.9984,43.0152,42.5877,42.7218,139200.0
2011-06-01 11:00:00,50.98,51.06,50.91,51.06,37400.0,42.7386,42.8056,42.6799,42.8056,37400.0
2011-06-01 11:30:00,51.08,51.1,50.91,50.99,50400.0,42.8224,42.8392,42.6799,42.7469,50400.0
2011-06-01 12:00:00,50.99,51.05,50.74,50.85,72000.0,42.7469,42.7972,42.5374,42.6296,72000.0
2011-06-01 12:30:00,50.85,50.99,50.85,50.88,49000.0,42.6296,42.7469,42.6296,42.6547,49000.0
2011-06-01 13:00:00,50.88,50.91,50.7,50.74,64000.0,42.6547,42.6799,42.5038,42.5374,64000.0
2011-06-01 13:30:00,50.72,50.79,50.68,50.76,38800.0,42.5206,42.5793,42.4871,42.5541,38800.0
2011-06-01 14:00:00,50.75,50.75,50.53,50.53,54200.0,42.5457,42.5457,42.3613,42.3613,54200.0
2011-06-01 14:30:00,50.55,50.55,50.36,50.47,104600.0,42.3781,42.3781,42.2188,42.311,104600.0
2011-06-01 15:00:00,50.47,50.49,50.2,50.27,141600.0,42.311,42.3278,42.0847,42.1433,141600.0
2011-06-01 15:30:00,50.27,50.32,50.09,50.16,359200.0,42.1433,42.1853,41.9924,42.0511,359200.0
2011-06-02 09:30:00,50.1,50.37,49.76,50.35,159400.0,42.0008,42.2272,41.7158,42.2104,159400.0
2011-06-02 10:00:00,50.37,50.53,50.16,50.19,53600.0,42.2272,42.3613,42.0511,42.0763,53600.0
2011-06-02 10:30:00,50.19,50.26,50.13,50.15,49800.0,42.0763,42.135,42.026,42.0427,49800.0
2011-06-02 11:00:00,50.15,50.17,49.98,50.0,44800.0,42.0427,42.0595,41.9002,41.917,44800.0
2011-06-02 11:30:00,50.01,50.02,49.62,49.69,153600.0,41.9254,41.9338,41.5984,41.6571,153600.0
2011-06-02 12:00:00,49.69,49.7,49.52,49.54,68200.0,41.6571,41.6655,41.5146,41.5314,68200.0
2011-06-02 12:30:00,49.53,49.7,49.5,49.69,88000.0,41.523,41.6655,41.4978,41.6571,88000.0
2011-06-02 13:00:00,49.69,49.81,49.69,49.77,61800.0,41.6571,41.7577,41.6571,41.7242,61800.0
2011-06-02 13:30:00,49.77,49.8,49.66,49.79,66400.0,41.7242,41.7493,41.632,41.7409,66400.0
2011-06-02 14:00:00,49.79,49.85,49.71,49.76,106000.0,41.7409,41.7912,41.6739,41.7158,106000.0
2011-06-02 14:30:00,49.74,49.86,49.74,49.85,71200.0,41.699,41.7996,41.699,41.7912,71200.0
2011-06-02 15:00:00,49.85,49.88,49.76,49.77,109600.0,41.7912,41.8164,41.7158,41.7242,109600.0
2011-06-02 15:30:00,49.78,49.81,49.7,49.74,370600.0,41.7326,41.7577,41.6655,41.699,370600.0
2011-06-03 09:30:00,49.18,49.35,49.02,49.12,188200.0,41.2296,41.3721,41.0954,41.1793,188200.0
2011-06-03 10:00:00,49.11,49.19,48.9,49.07,137600.0,41.1709,41.2379,40.9948,41.1373,137600.0
2011-06-03 10:30:00,49.08,49.35,49.08,49.34,137400.0,41.1457,41.3721,41.1457,41.3637,137400.0
2011-06-03 11:00:00,49.33,49.38,49.18,49.24,88200.0,41.3553,41.3972,41.2296,41.2799,88200.0
2011-06-03 11:30:00,49.24,49.27,49.1,49.25,65600.0,41.2799,41.305,41.1625,41.2882,65600.0
2011-06-03 12:00:00,49.26,49.3,49.17,49.22,43000.0,41.2966,41.3302,41.2212,41.2631,43000.0
2011-06-03 12:30:00,49.23,49.31,49.19,49.28,51200.0,41.2715,41.3385,41.2379,41.3134,51200.0
2011-06-03 13:00:00,49.28,49.31,49.19,49.2,42200.0,41.3134,41.3385,41.2379,41.2463,42200.0
2011-06-03 13:30:00,49.2,49.21,49.13,49.15,55800.0,41.2463,41.2547,41.1876,41.2044,55800.0
2011-06-03 14:00:00,49.13,49.18,49.1,49.15,86400.0,41.1876,41.2296,41.1625,41.2044,86400.0
2011-06-03 14:30:00,49.15,49.21,49.06,49.06,139200.0,41.2044,41.2547,41.129,41.129,139200.0
2011-06-03 15:00:00,49.06,49.15,49.01,49.13,228200.0,41.129,41.2044,41.087,41.1876,228200.0
2011-06-03 15:30:00,49.13,49.18,48.98,49.04,305400.0,41.1876,41.2296,41.0619,41.1122,305400.0
2011-06-06 09:30:00,48.93,48.93,48.57,48.6,99800.0,41.02,41.02,40.7182,40.7433,99800.0
2011-06-06 10:00:00,48.57,48.65,48.35,48.35,113400.0,40.7182,40.7852,40.5337,40.5337,113400.0
2011-06-06 10:30:00,48.35,48.48,48.31,48.44,113800.0,40.5337,40.6427,40.5002,40.6092,113800.0
2011-06-06 11:00:00,48.43,48.6,48.42,48.58,75000.0,40.6008,40.7433,40.5924,40.7265,75000.0
2011-06-06 11:30:00,48.58,48.63,48.54,48.56,59000.0,40.7265,40.7685,40.693,40.7098,59000.0
2011-06-06 12:00:00,48.54,48.62,48.52,48.6,52600.0,40.693,40.7601,40.6762,40.7433,52600.0
2011-06-06 12:30:00,48.58,48.6,48.54,48.56,51000.0,40.7265,40.7433,40.693,40.7098,51000.0
2011-06-06 13:00:00,48.56,48.63,48.54,48.55,45000.0,40.7098,40.7685,40.693,40.7014,45000.0
2011-06-06 13:30:00,48.55,48.59,48.45,48.52,84000.0,40.7014,40.7349,40.6176,40.6762,84000.0
2011-06-06 14:00:00,48.52,48.63,48.52,48.57,74000.0,40.6762,40.7685,40.6762,40.7182,74000.0
2011-06-06 14:30:00,48.56,48.6,48.52,48.56,112000.0,40.7098,40.7433,40.6762,40.7098,112000.0
2011-06-06 15:00:00,48.56,48.58,48.49,48.56,270200.0,40.7098,40.7265,40.6511,40.7098,270200.0
2011-06-06 15:30:00,48.56,48.71,48.55,48.56,438600.0,40.7098,40.8355,40.7014,40.7098,438600.0
2011-06-07 09:30:00,48.76,49.05,48.71,48.74,110800.0,40.8774,41.1206,40.8355,40.8607,110800.0
2011-06-07 10:00:00,48.73,49.02,48.71,48.94,139400.0,40.8523,41.0954,40.8355,41.0284,139400.0
2011-06-07 10:30:00,48.96,49.02,48.87,48.92,56600.0,41.0451,41.0954,40.9697,41.0116,56600.0
2011-06-07 11:00:00,48.92,48.95,48.85,48.88,61400.0,41.0116,41.0367,40.9529,40.9781,61400.0
2011-06-07 11:30:00,48.86,48.9,48.7,48.77,66600.0,40.9613,40.9948,40.8271,40.8858,66600.0
2011-06-07 12:00:00,48.79,48.81,48.73,48.74,41800.0,40.9026,40.9194,40.8523,40.8607,41800.0
2011-06-07 12:30:00,48.74,48.76,48.6,48.65,68200.0,40.8607,40.8774,40.7433,40.7852,68200.0
2011-06-07 13:00:00,48.66,48.7,48.58,48.61,89600.0,40.7936,40.8271,40.7265,40.7517,89600.0
2011-06-07 13:30:00,48.61,48.63,48.59,48.6,75400.0,40.7517,40.7685,40.7349,40.7433,75400.0
2011-06-07 14:00:00,48.6,48.68,48.6,48.63,70000.0,40.7433,40.8104,40.7433,40.7685,70000.0
2011-06-07 14:30:00,48.62,48.62,48.48,48.52,89200.0,40.7601,40.7601,40.6427,40.6762,89200.0
2011-06-07 15:00:00,48.52,48.57,48.45,48.47,206800.0,40.6762,40.7182,40.6176,40.6343,206800.0
2011-06-07 15:30:00,48.48,48.53,48.35,48.39,418800.0,40.6427,40.6846,40.5337,40.5673,418800.0
2011-06-08 09:30:00,48.71,48.71,47.8,47.84,89200.0,40.8355,40.8355,40.0726,40.1062,89200.0
2011-06-08 10:00:00,47.84,48.17,47.83,48.15,85400.0,40.1062,40.3828,40.0978,40.3661,85400.0
2011-06-08 10:30:00,48.12,48.14,47.98,47.99,54800.0,40.3409,40.3577,40.2235,40.2319,54800.0
2011-06-08 11:00:00,47.97,48.11,47.79,47.8,68800.0,40.2152,40.3325,40.0643,40.0726,68800.0
2011-06-08 11:30:00,47.78,47.86,47.72,47.76,161400.0,40.0559,40.1229,40.0056,40.0391,161400.0
2011-06-08 12:00:00,47.77,47.79,47.63,47.66,124600.0,40.0475,40.0643,39.9301,39.9553,124600.0
2011-06-08 12:30:00,47.65,47.68,47.6,47.67,95400.0,39.9469,39.972,39.905,39.9637,95400.0
2011-06-08 13:00:00,47.69,47.72,47.6,47.61,64400.0,39.9804,40.0056,39.905,39.9134,64400.0
2011-06-08 13:30:00,47.61,47.62,47.48,47.54,378400.0,39.9134,39.9217,39.8044,39.8547,378400.0
2011-06-08 14:00:00,47.52,47.55,47.49,47.5,222400.0,39.8379,39.8631,39.8128,39.8211,222400.0
2011-06-08 14:30:00,47.51,47.59,47.49,47.55,353400.0,39.8295,39.8966,39.8128,39.8631,353400.0
2011-06-08 15:00:00,47.52,47.58,47.49,47.56,413600.0,39.8379,39.8882,39.8128,39.8714,413600.0
2011-06-08 15:30:00,47.56,47.63,47.49,47.61,757800.0,39.8714,39.9301,39.8128,39.9134,757800.0
2011-06-09 09:30:00,47.52,47.71,47.52,47.71,148200.0,39.8379,39.9972,39.8379,39.9972,148200.0
2011-06-09 10:00:00,47.72,48.01,47.72,48.0,349800.0,40.0056,40.2487,40.0056,40.2403,349800.0
2011-06-09 10:30:00,48.0,48.23,48.0,48.19,108000.0,40.2403,40.4331,40.2403,40.3996,108000.0
2011-06-09 11:00:00,48.18,48.23,48.08,48.21,120000.0,40.3912,40.4331,40.3074,40.4164,120000.0
2011-06-09 11:30:00,48.2,48.37,48.13,48.36,116600.0,40.408,40.5505,40.3493,40.5421,116600.0
2011-06-09 12:00:00,48.35,48.46,48.35,48.41,110000.0,40.5337,40.6259,40.5337,40.584,110000.0
2011-06-09 12:30:00,48.42,48.42,48.17,48.22,157000.0,40.5924,40.5924,40.3828,40.4247,157000.0
2011-06-09 13:00:00,48.2,48.33,48.2,48.29,96600.0,40.408,40.517,40.408,40.4834,96600.0
2011-06-09 13:30:00,48.28,48.47,48.24,48.44,318200.0,40.475,40.6343,40.4415,40.6092,318200.0
2011-06-09 14:00:00,48.44,48.71,48.42,48.7,109000.0,40.6092,40.8355,40.5924,40.8271,109000.0
2011-06-09 14:30:00,48.69,48.75,48.67,48.73,67600.0,40.8188,40.8691,40.802,40.8523,67600.0
2011-06-09 15:00:00,48.73,48.74,48.46,48.52,130400.0,40.8523,40.8607,40.6259,40.6762,130400.0
2011-06-09 15:30:00,48.52,48.54,48.31,48.38,306400.0,40.6762,40.693,40.5002,40.5589,306400.0
2011-06-10 09:30:00,48.15,48.18,47.76,47.84,102000.0,40.3661,40.3912,40.0391,40.1062,102000.0
2011-06-10 10:00:00,47.88,47.96,47.8,47.89,126400.0,40.1397,40.2068,40.0726,40.1481,126400.0
2011-06-10 10:30:00,47.88,47.88,47.6,47.65,46800.0,40.1397,40.1397,39.905,39.9469,46800.0
2011-06-10 11:00:00,47.65,47.72,47.58,47.66,99800.0,39.9469,40.0056,39.8882,39.9553,99800.0
2011-06-10 11:30:00,47.67,47.73,47.62,47.71,50400.0,39.9637,40.014,39.9217,39.9972,50400.0
2011-06-10 12:00:00,47.72,47.77,47.64,47.68,76600.0,40.0056,40.0475,39.9385,39.972,76600.0
2011-06-10 12:30:00,47.67,47.77,47.65,47.75,120800.0,39.9637,40.0475,39.9469,40.0307,120800.0
2011-06-10 13:00:00,47.75,47.79,47.7,47.79,70400.0,40.0307,40.0643,39.9888,40.0643,70400.0
2011-06-10 13:30:00,47.77,47.81,47.72,47.8,117400.0,40.0475,40.081,40.0056,40.0726,117400.0
2011-06-10 14:00:00,47.8,48.07,47.8,48.0,101800.0,40.0726,40.299,40.0726,40.2403,101800.0
2011-06-10 14:30:00,47.99,48.24,47.97,48.24,152200.0,40.2319,40.4415,40.2152,40.4415,152200.0
2011-06-10 15:00:00,48.24,48.27,48.07,48.19,218200.0,40.4415,40.4667,40.299,40.3996,218200.0
2011-06-10 15:30:00,48.19,48.23,47.99,48.05,486400.0,40.3996,40.4331,40.2319,40.2822,486400.0
2011-06-13 09:30:00,48.03,48.73,47.92,48.69,153000.0,40.2655,40.8523,40.1732,40.8188,153000.0
2011-06-13 10:00:00,48.69,48.76,48.59,48.74,67800.0,40.8188,40.8774,40.7349,40.8607,67800.0
2011-06-13 10:30:00,48.74,48.76,48.51,48.54,66600.0,40.8607,40.8774,40.6679,40.693,66600.0
2011-06-13 11:00:00,48.54,48.56,48.43,48.49,51800.0,40.693,40.7098,40.6008,40.6511,51800.0
2011-06-13 11:30:00,48.47,48.49,48.38,48.38,70200.0,40.6343,40.6511,40.5589,40.5589,70200.0
2011-06-13 12:00:00,48.38,48.43,48.27,48.3,89400.0,40.5589,40.6008,40.4667,40.4918,89400.0
2011-06-13 12:30:00,48.31,48.37,48.21,48.24,54000.0,40.5002,40.5505,40.4164,40.4415,54000.0
2011-06-13 13:00:00,48.24,48.26,48.11,48.23,58400.0,40.4415,40.4583,40.3325,40.4331,58400.0
2011-06-13 13:30:00,48.23,48.42,48.23,48.42,54600.0,40.4331,40.5924,40.4331,40.5924,54600.0
2011-06-13 14:00:00,48.42,48.48,48.38,48.38,91000.0,40.5924,40.6427,40.5589,40.5589,91000.0
2011-06-13 14:30:00,48.38,48.44,48.29,48.35,99600.0,40.5589,40.6092,40.4834,40.5337,99600.0
2011-06-13 15:00:00,48.34,48.44,48.29,48.41,273600.0,40.5253,40.6092,40.4834,40.584,273600.0
2011-06-13 15:30:00,48.41,48.46,48.32,48.4,332400.0,40.584,40.6259,40.5086,40.5756,332400.0
2011-06-14 09:30:00,49.1,49.47,49.0,49.31,163800.0,41.1625,41.4727,41.0787,41.3385,163800.0
2011-06-14 10:00:00,49.31,49.4,49.27,49.35,70200.0,41.3385,41.414,41.305,41.3721,70200.0
2011-06-14 10:30:00,49.37,49.59,49.35,49.54,113800.0,41.3888,41.5733,41.3721,41.5314,113800.0
2011-06-14 11:00:00,49.53,49.54,49.37,49.38,104400.0,41.523,41.5314,41.3888,41.3972,104400.0
2011-06-14 11:30:00,49.38,49.38,49.34,49.35,281800.0,41.3972,41.3972,41.3637,41.3721,281800.0
2011-06-14 12:00:00,49.35,49.38,49.31,49.33,103200.0,41.3721,41.3972,41.3385,41.3553,103200.0
2011-06-14 12:30:00,49.33,49.49,49.31,49.46,86200.0,41.3553,41.4894,41.3385,41.4643,86200.0
2011-06-14 13:00:00,49.46,49.72,49.4,49.72,308400.0,41.4643,41.6823,41.414,41.6823,308400.0
2011-06-14 13:30:00,49.71,50.07,49.71,50.0,219400.0,41.6739,41.9757,41.6739,41.917,219400.0
2011-06-14 14:00:00,50.01,50.02,49.87,50.0,87400.0,41.9254,41.9338,41.808,41.917,87400.0
2011-06-14 14:30:00,49.99,50.1,49.96,50.07,140400.0,41.9086,42.0008,41.8835,41.9757,140400.0
2011-06-14 15:00:00,50.08,50.09,49.79,49.84,268200.0,41.9841,41.9924,41.7409,41.7829,268200.0
2011-06-14 15:30:00,49.84,49.84,49.72,49.8,432000.0,41.7829,41.7829,41.6823,41.7493,432000.0
2011-06-15 09:30:00,49.31,49.44,48.94,49.3,83200.0,41.3385,41.4475,41.0284,41.3302,83200.0
2011-06-15 10:00:00,49.29,49.59,49.22,49.47,147400.0,41.3218,41.5733,41.2631,41.4727,147400.0
2011-06-15 10:30:00,49.45,49.53,49.31,49.33,64400.0,41.4559,41.523,41.3385,41.3553,64400.0
2011-06-15 11:00:00,49.34,49.38,49.24,49.35,64800.0,41.3637,41.3972,41.2799,41.3721,64800.0
2011-06-15 11:30:00,49.36,49.36,48.85,48.93,188000.0,41.3805,41.3805,40.9529,41.02,188000.0
2011-06-15 12:00:00,48.93,48.96,48.59,48.67,148600.0,41.02,41.0451,40.7349,40.802,148600.0
2011-06-15 12:30:00,48.66,48.78,48.51,48.55,93800.0,40.7936,40.8942,40.6679,40.7014,93800.0
2011-06-15 13:00:00,48.54,48.57,48.4,48.43,89600.0,40.693,40.7182,40.5756,40.6008,89600.0
2011-06-15 13:30:00,48.4,48.42,48.31,48.38,77200.0,40.5756,40.5924,40.5002,40.5589,77200.0
2011-06-15 14:00:00,48.36,48.49,48.35,48.36,118800.0,40.5421,40.6511,40.5337,40.5421,118800.0
2011-06-15 14:30:00,48.38,48.52,48.36,48.4,223000.0,40.5589,40.6762,40.5421,40.5756,223000.0
2011-06-15 15:00:00,48.4,48.54,48.28,48.52,231800.0,40.5756,40.693,40.475,40.6762,231800.0
2011-06-15 15:30:00,48.53,48.73,48.52,48.57,364000.0,40.6846,40.8523,40.6762,40.7182,364000.0
2011-06-16 09:30:00,48.68,48.83,48.4,48.59,61800.0,40.8104,40.9361,40.5756,40.7349,61800.0
2011-06-16 10:00:00,48.57,48.69,48.15,48.6,127400.0,40.7182,40.8188,40.3661,40.7433,127400.0
2011-06-16 10:30:00,48.62,48.74,48.52,48.54,147800.0,40.7601,40.8607,40.6762,40.693,147800.0
2011-06-16 11:00:00,48.52,48.61,48.35,48.59,55800.0,40.6762,40.7517,40.5337,40.7349,55800.0
2011-06-16 11:30:00,48.6,48.65,48.46,48.46,72600.0,40.7433,40.7852,40.6259,40.6259,72600.0
2011-06-16 12:00:00,48.46,48.52,48.41,48.52,73200.0,40.6259,40.6762,40.584,40.6762,73200.0
2011-06-16 12:30:00,48.52,48.6,48.5,48.54,79000.0,40.6762,40.7433,40.6595,40.693,79000.0
2011-06-16 13:00:00,48.52,48.63,48.51,48.54,94000.0,40.6762,40.7685,40.6679,40.693,94000.0
2011-06-16 13:30:00,48.52,48.54,48.19,48.19,78400.0,40.6762,40.693,40.3996,40.3996,78400.0
2011-06-16 14:00:00,48.18,48.22,48.1,48.11,147400.0,40.3912,40.4247,40.3241,40.3325,147400.0
2011-06-16 14:30:00,48.11,48.11,47.73,47.99,212000.0,40.3325,40.3325,40.014,40.2319,212000.0
2011-06-16 15:00:00,47.99,48.2,47.97,48.19,187000.0,40.2319,40.408,40.2152,40.3996,187000.0
2011-06-16 15:30:00,48.18,48.46,48.18,48.42,357400.0,40.3912,40.6259,40.3912,40.5924,357400.0
2011-06-17 09:30:00,48.77,48.98,48.71,48.89,236600.0,40.8858,41.0619,40.8355,40.9864,236600.0
2011-06-17 10:00:00,48.9,49.16,48.9,48.94,74600.0,40.9948,41.2128,40.9948,41.0284,74600.0
2011-06-17 10:30:00,48.91,49.07,48.87,49.06,38800.0,41.0032,41.1373,40.9697,41.129,38800.0
2011-06-17 11:00:00,49.07,49.08,48.83,48.98,60000.0,41.1373,41.1457,40.9361,41.0619,60000.0
2011-06-17 11:30:00,48.99,48.99,48.85,48.97,43200.0,41.0703,41.0703,40.9529,41.0535,43200.0
2011-06-17 12:00:00,48.96,49.01,48.92,48.98,83600.0,41.0451,41.087,41.0116,41.0619,83600.0
2011-06-17 12:30:00,49.01,49.1,49.01,49.06,96400.0,41.087,41.1625,41.087,41.129,96400.0
2011-06-17 13:00:00,49.05,49.06,48.74,48.77,54800.0,41.1206,41.129,40.8607,40.8858,54800.0
2011-06-17 13:30:00,48.79,48.81,48.63,48.65,37000.0,40.9026,40.9194,40.7685,40.7852,37000.0
2011-06-17 14:00:00,48.65,48.93,48.65,48.93,37400.0,40.7852,41.02,40.7852,41.02,37400.0
2011-06-17 14:30:00,48.92,48.96,48.81,48.85,80800.0,41.0116,41.0451,40.9194,40.9529,80800.0
2011-06-17 15:00:00,48.85,48.88,48.6,48.66,159200.0,40.9529,40.9781,40.7433,40.7936,159200.0
2011-06-17 15:30:00,48.66,48.8,48.61,48.67,346400.0,40.7936,40.911,40.7517,40.802,346400.0
2011-06-20 09:30:00,48.68,48.9,48.66,48.82,71000.0,40.8104,40.9948,40.7936,40.9277,71000.0
2011-06-20 10:00:00,48.81,48.89,48.74,48.81,64400.0,40.9194,40.9864,40.8607,40.9194,64400.0
2011-06-20 10:30:00,48.81,49.06,48.81,49.0,142200.0,40.9194,41.129,40.9194,41.0787,142200.0
2011-06-20 11:00:00,49.0,49.17,48.98,49.16,53800.0,41.0787,41.2212,41.0619,41.2128,53800.0
2011-06-20 11:30:00,49.14,49.49,49.14,49.49,115400.0,41.196,41.4894,41.196,41.4894,115400.0
2011-06-20 12:00:00,49.49,49.52,49.35,49.49,48800.0,41.4894,41.5146,41.3721,41.4894,48800.0
2011-06-20 12:30:00,49.49,49.54,49.46,49.49,65000.0,41.4894,41.5314,41.4643,41.4894,65000.0
2011-06-20 13:00:00,49.49,49.54,49.46,49.54,77000.0,41.4894,41.5314,41.4643,41.5314,77000.0
2011-06-20 13:30:00,49.52,49.52,49.48,49.49,75600.0,41.5146,41.5146,41.4811,41.4894,75600.0
2011-06-20 14:00:00,49.48,49.53,49.48,49.51,82800.0,41.4811,41.523,41.4811,41.5062,82800.0
2011-06-20 14:30:00,49.51,49.58,49.5,49.56,53800.0,41.5062,41.5649,41.4978,41.5481,53800.0
2011-06-20 15:00:00,49.55,49.55,49.47,49.47,171200.0,41.5397,41.5397,41.4727,41.4727,171200.0
2011-06-20 15:30:00,49.47,49.7,49.45,49.61,238400.0,41.4727,41.6655,41.4559,41.59,238400.0
2011-06-21 09:30:00,49.93,50.36,49.85,50.32,107200.0,41.8583,42.2188,41.7912,42.1853,107200.0
2011-06-21 10:00:00,50.32,50.77,50.27,50.65,105000.0,42.1853,42.5625,42.1433,42.4619,105000.0
2011-06-21 10:30:00,50.66,50.82,50.54,50.82,96600.0,42.4703,42.6044,42.3697,42.6044,96600.0
2011-06-21 11:00:00,50.82,50.94,50.68,50.92,94800.0,42.6044,42.705,42.4871,42.6883,94800.0
2011-06-21 11:30:00,50.9,51.23,50.9,51.21,149200.0,42.6715,42.9481,42.6715,42.9314,149200.0
2011-06-21 12:00:00,51.21,51.3,51.12,51.26,139200.0,42.9314,43.0068,42.8559,42.9733,139200.0
2011-06-21 12:30:00,51.24,51.24,51.12,51.21,69600.0,42.9565,42.9565,42.8559,42.9314,69600.0
2011-06-21 13:00:00,51.21,51.24,51.08,51.22,90800.0,42.9314,42.9565,42.8224,42.9398,90800.0
2011-06-21 13:30:00,51.22,51.29,51.2,51.23,100000.0,42.9398,42.9984,42.923,42.9481,100000.0
2011-06-21 14:00:00,51.23,51.29,51.21,51.24,98400.0,42.9481,42.9984,42.9314,42.9565,98400.0
2011-06-21 14:30:00,51.24,51.38,51.24,51.37,126000.0,42.9565,43.0739,42.9565,43.0655,126000.0
2011-06-21 15:00:00,51.38,51.41,51.12,51.13,230400.0,43.0739,43.099,42.8559,42.8643,230400.0
2011-06-21 15:30:00,51.13,51.26,51.1,51.2,292800.0,42.8643,42.9733,42.8392,42.923,292800.0
2011-06-22 09:30:00,50.88,51.94,50.82,51.52,335200.0,42.6547,43.5434,42.6044,43.1913,335200.0
2011-06-22 10:00:00,51.51,51.74,51.21,51.3,158400.0,43.1829,43.3757,42.9314,43.0068,158400.0
2011-06-22 10:30:00,51.29,51.55,51.24,51.39,118200.0,42.9984,43.2164,42.9565,43.0823,118200.0
2011-06-22 11:00:00,51.41,51.6,51.35,51.57,111400.0,43.099,43.2583,43.0487,43.2332,111400.0
2011-06-22 11:30:00,51.58,51.69,51.44,51.47,113400.0,43.2416,43.3338,43.1242,43.1494,113400.0
2011-06-22 12:00:00,51.46,51.5,51.31,51.5,137800.0,43.141,43.1745,43.0152,43.1745,137800.0
2011-06-22 12:30:00,51.5,51.83,51.26,51.81,175000.0,43.1745,43.4512,42.9733,43.4344,175000.0
2011-06-22 13:00:00,51.81,51.82,51.55,51.55,90200.0,43.4344,43.4428,43.2164,43.2164,90200.0
2011-06-22 13:30:00,51.56,51.57,51.35,51.39,78600.0,43.2248,43.2332,43.0487,43.0823,78600.0
2011-06-22 14:00:00,51.38,51.57,51.34,51.48,174400.0,43.0739,43.2332,43.0404,43.1577,174400.0
2011-06-22 14:30:00,51.48,51.48,51.09,51.15,243400.0,43.1577,43.1577,42.8308,42.8811,243400.0
2011-06-22 15:00:00,51.15,51.18,50.99,50.99,182000.0,42.8811,42.9062,42.7469,42.7469,182000.0
2011-06-22 15:30:00,50.99,50.99,50.71,50.78,472400.0,42.7469,42.7469,42.5122,42.5709,472400.0
2011-06-23 09:30:00,50.07,50.11,49.37,49.55,151200.0,41.9757,42.0092,41.3888,41.5397,151200.0
2011-06-23 10:00:00,49.56,49.74,49.48,49.6,164800.0,41.5481,41.699,41.4811,41.5817,164800.0
2011-06-23 10:30:00,49.6,49.64,49.21,49.31,126800.0,41.5817,41.6152,41.2547,41.3385,126800.0
2011-06-23 11:00:00,49.31,49.51,49.29,49.49,94400.0,41.3385,41.5062,41.3218,41.4894,94400.0
2011-06-23 11:30:00,49.47,49.74,49.44,49.62,80000.0,41.4727,41.699,41.4475,41.5984,80000.0
2011-06-23 12:00:00,49.62,49.75,49.51,49.52,53000.0,41.5984,41.7074,41.5062,41.5146,53000.0
2011-06-23 12:30:00,49.49,49.81,49.49,49.76,73000.0,41.4894,41.7577,41.4894,41.7158,73000.0
2011-06-23 13:00:00,49.78,49.89,49.73,49.79,61400.0,41.7326,41.8248,41.6906,41.7409,61400.0
2011-06-23 13:30:00,49.79,49.92,49.65,49.73,94800.0,41.7409,41.8499,41.6236,41.6906,94800.0
2011-06-23 14:00:00,49.73,49.74,49.52,49.6,139200.0,41.6906,41.699,41.5146,41.5817,139200.0
2011-06-23 14:30:00,49.6,49.97,49.44,49.97,188200.0,41.5817,41.8918,41.4475,41.8918,188200.0
2011-06-23 15:00:00,49.97,50.26,49.73,50.09,308600.0,41.8918,42.135,41.6906,41.9924,308600.0
2011-06-23 15:30:00,50.09,50.34,49.88,50.27,329800.0,41.9924,42.202,41.8164,42.1433,329800.0
2011-06-24 09:30:00,50.37,50.5,50.22,50.38,110600.0,42.2272,42.3362,42.1014,42.2356,110600.0
2011-06-24 10:00:00,50.37,50.39,49.94,50.09,68000.0,42.2272,42.2439,41.8667,41.9924,68000.0
2011-06-24 10:30:00,50.08,50.17,49.95,50.06,39600.0,41.9841,42.0595,41.8751,41.9673,39600.0
2011-06-24 11:00:00,50.08,50.43,49.99,50.43,69600.0,41.9841,42.2775,41.9086,42.2775,69600.0
2011-06-24 11:30:00,50.44,50.63,50.41,50.51,78000.0,42.2859,42.4451,42.2607,42.3445,78000.0
2011-06-24 12:00:00,50.52,50.6,50.37,50.47,52200.0,42.3529,42.42,42.2272,42.311,52200.0
2011-06-24 12:30:00,50.49,50.54,50.24,50.37,56200.0,42.3278,42.3697,42.1182,42.2272,56200.0
2011-06-24 13:00:00,50.38,50.43,50.28,50.39,50000.0,42.2356,42.2775,42.1517,42.2439,50000.0
2011-06-24 13:30:00,50.39,50.5,50.35,50.35,40600.0,42.2439,42.3362,42.2104,42.2104,40600.0
2011-06-24 14:00:00,50.34,50.38,50.22,50.35,214800.0,42.202,42.2356,42.1014,42.2104,214800.0
2011-06-24 14:30:00,50.35,50.54,50.27,50.41,137000.0,42.2104,42.3697,42.1433,42.2607,137000.0
2011-06-24 15:00:00,50.41,50.5,50.3,50.44,188400.0,42.2607,42.3362,42.1685,42.2859,188400.0
2011-06-24 15:30:00,50.45,50.6,50.31,50.45,602000.0,42.2942,42.42,42.1769,42.2942,602000.0
2011-06-27 09:30:00,50.55,50.67,50.31,50.52,81600.0,42.3781,42.4787,42.1769,42.3529,81600.0
2011-06-27 10:00:00,50.53,50.85,50.49,50.83,72400.0,42.3613,42.6296,42.3278,42.6128,72400.0
2011-06-27 10:30:00,50.84,50.95,50.76,50.77,54600.0,42.6212,42.7134,42.5541,42.5625,54600.0
2011-06-27 11:00:00,50.78,50.85,50.63,50.65,51400.0,42.5709,42.6296,42.4451,42.4619,51400.0
2011-06-27 11:30:00,50.67,50.82,50.64,50.82,52600.0,42.4787,42.6044,42.4535,42.6044,52600.0
2011-06-27 12:00:00,50.82,50.86,50.63,50.65,46600.0,42.6044,42.638,42.4451,42.4619,46600.0
2011-06-27 12:30:00,50.66,50.66,50.59,50.59,31000.0,42.4703,42.4703,42.4116,42.4116,31000.0
2011-06-27 13:00:00,50.58,50.59,50.47,50.47,27600.0,42.4032,42.4116,42.311,42.311,27600.0
2011-06-27 13:30:00,50.47,50.49,50.39,50.42,68800.0,42.311,42.3278,42.2439,42.2691,68800.0
2011-06-27 14:00:00,50.42,50.72,50.42,50.71,76800.0,42.2691,42.5206,42.2691,42.5122,76800.0
2011-06-27 14:30:00,50.7,50.79,50.69,50.74,73200.0,42.5038,42.5793,42.4954,42.5374,73200.0
2011-06-27 15:00:00,50.74,50.78,50.66,50.74,92000.0,42.5374,42.5709,42.4703,42.5374,92000.0
2011-06-27 15:30:00,50.74,50.77,50.54,50.56,255000.0,42.5374,42.5625,42.3697,42.3865,255000.0
2011-06-28 09:30:00,50.83,50.99,50.55,50.96,68200.0,42.6128,42.7469,42.3781,42.7218,68200.0
2011-06-28 10:00:00,50.98,51.07,50.87,50.98,55600.0,42.7386,42.814,42.6463,42.7386,55600.0
2011-06-28 10:30:00,51.01,51.08,50.93,51.02,32400.0,42.7637,42.8224,42.6966,42.7721,32400.0
2011-06-28 11:00:00,51.05,51.07,50.97,51.02,62600.0,42.7972,42.814,42.7302,42.7721,62600.0
2011-06-28 11:30:00,51.02,51.23,51.02,51.18,69000.0,42.7721,42.9481,42.7721,42.9062,69000.0
2011-06-28 12:00:00,51.19,51.25,51.12,51.13,38400.0,42.9146,42.9649,42.8559,42.8643,38400.0
2011-06-28 12:30:00,51.13,51.33,51.12,51.31,54000.0,42.8643,43.032,42.8559,43.0152,54000.0
2011-06-28 13:00:00,51.31,51.35,51.17,51.2,64000.0,43.0152,43.0487,42.8978,42.923,64000.0
2011-06-28 13:30:00,51.22,51.23,51.1,51.22,55800.0,42.9398,42.9481,42.8392,42.9398,55800.0
2011-06-28 14:00:00,51.21,51.25,51.13,51.25,73600.0,42.9314,42.9649,42.8643,42.9649,73600.0
2011-06-28 14:30:00,51.25,51.31,51.18,51.27,81600.0,42.9649,43.0152,42.9062,42.9817,81600.0
2011-06-28 15:00:00,51.28,51.49,51.28,51.45,195800.0,42.9901,43.1661,42.9901,43.1326,195800.0
2011-06-28 15:30:00,51.44,51.62,51.43,51.59,367400.0,43.1242,43.2751,43.1158,43.25,367400.0
2011-06-29 09:30:00,51.74,53.25,51.74,53.25,452200.0,43.3757,44.6416,43.3757,44.6416,452200.0
2011-06-29 10:00:00,53.25,53.29,52.76,52.83,509200.0,44.6416,44.6751,44.2308,44.2895,509200.0
2011-06-29 10:30:00,52.84,53.18,52.83,52.98,233000.0,44.2979,44.5829,44.2895,44.4152,233000.0
2011-06-29 11:00:00,52.97,53.08,52.7,52.74,361200.0,44.4069,44.4991,44.1805,44.214,361200.0
2011-06-29 11:30:00,52.75,52.78,52.66,52.7,101400.0,44.2224,44.2476,44.147,44.1805,101400.0
2011-06-29 12:00:00,52.73,52.79,52.67,52.75,156600.0,44.2057,44.256,44.1554,44.2224,156600.0
2011-06-29 12:30:00,52.75,52.76,52.68,52.7,119800.0,44.2224,44.2308,44.1637,44.1805,119800.0
2011-06-29 13:00:00,52.7,52.79,52.67,52.69,118600.0,44.1805,44.256,44.1554,44.1721,118600.0
2011-06-29 13:30:00,52.71,52.74,52.5,52.57,112000.0,44.1889,44.214,44.0128,44.0715,112000.0
2011-06-29 14:00:00,52.56,52.63,52.45,52.49,175200.0,44.0631,44.1218,43.9709,44.0045,175200.0
2011-06-29 14:30:00,52.49,52.52,52.35,52.5,167800.0,44.0045,44.0296,43.8871,44.0128,167800.0
2011-06-29 15:00:00,52.51,52.55,52.38,52.49,248000.0,44.0212,44.0548,43.9122,44.0045,248000.0
2011-06-29 15:30:00,52.5,52.63,52.49,52.58,402000.0,44.0128,44.1218,44.0045,44.0799,402000.0
2011-06-30 09:30:00,52.74,52.88,52.43,52.43,223200.0,44.214,44.3314,43.9542,43.9542,223200.0
2011-06-30 10:00:00,52.44,52.62,52.43,52.47,116000.0,43.9625,44.1134,43.9542,43.9877,116000.0
2011-06-30 10:30:00,52.47,52.51,52.23,52.3,62800.0,43.9877,44.0212,43.7865,43.8452,62800.0
2011-06-30 11:00:00,52.3,52.43,52.3,52.35,68600.0,43.8452,43.9542,43.8452,43.8871,68600.0
2011-06-30 11:30:00,52.36,52.46,52.33,52.43,63400.0,43.8955,43.9793,43.8703,43.9542,63400.0
2011-06-30 12:00:00,52.42,52.48,52.35,52.45,41400.0,43.9458,43.9961,43.8871,43.9709,41400.0
2011-06-30 12:30:00,52.46,52.54,52.41,52.51,60800.0,43.9793,44.0464,43.9374,44.0212,60800.0
2011-06-30 13:00:00,52.49,52.76,52.49,52.71,81800.0,44.0045,44.2308,44.0045,44.1889,81800.0
2011-06-30 13:30:00,52.71,52.77,52.68,52.75,56000.0,44.1889,44.2392,44.1637,44.2224,56000.0
2011-06-30 14:00:00,52.76,52.77,52.71,52.74,42400.0,44.2308,44.2392,44.1889,44.214,42400.0
2011-06-30 14:30:00,52.73,52.76,52.65,52.7,52600.0,44.2057,44.2308,44.1386,44.1805,52600.0
2011-06-30 15:00:00,52.69,52.7,52.57,52.64,105800.0,44.1721,44.1805,44.0715,44.1302,105800.0
2011-06-30 15:30:00,52.63,52.73,52.57,52.6,605800.0,44.1218,44.2057,44.0715,44.0967,605800.0
2011-07-01 09:30:00,52.62,52.85,52.48,52.55,245200.0,44.1134,44.3063,43.9961,44.0548,245200.0
2011-07-01 10:00:00,52.55,52.86,52.43,52.43,271400.0,44.0548,44.3146,43.9542,43.9542,271400.0
2011-07-01 10:30:00,52.44,52.45,52.17,52.24,329600.0,43.9625,43.9709,43.7362,43.7949,329600.0
2011-07-01 11:00:00,52.24,52.47,52.18,52.44,185400.0,43.7949,43.9877,43.7446,43.9625,185400.0
2011-07-01 11:30:00,52.43,52.46,52.02,52.09,203000.0,43.9542,43.9793,43.6104,43.6691,203000.0
2011-07-01 12:00:00,52.1,52.19,52.05,52.13,120200.0,43.6775,43.753,43.6356,43.7027,120200.0
2011-07-01 12:30:00,52.13,52.21,52.09,52.17,135200.0,43.7027,43.7697,43.6691,43.7362,135200.0
2011-07-01 13:00:00,52.17,52.34,52.14,52.25,148200.0,43.7362,43.8787,43.711,43.8033,148200.0
2011-07-01 13:30:00,52.26,52.28,52.15,52.18,136600.0,43.8116,43.8284,43.7194,43.7446,136600.0
2011-07-01 14:00:00,52.18,52.32,52.13,52.32,141600.0,43.7446,43.8619,43.7027,43.8619,141600.0
2011-07-01 14:30:00,52.32,52.48,52.07,52.29,357600.0,43.8619,43.9961,43.6524,43.8368,357600.0
2011-07-01 15:00:00,52.29,52.5,52.27,52.49,268600.0,43.8368,44.0128,43.82,44.0045,268600.0
2011-07-01 15:30:00,52.5,52.59,52.42,52.52,498800.0,44.0128,44.0883,43.9458,44.0296,498800.0
2011-07-05 09:30:00,52.56,52.97,52.41,52.81,223400.0,44.0631,44.4069,43.9374,44.2727,223400.0
2011-07-05 10:00:00,52.8,52.94,52.62,52.8,316800.0,44.2643,44.3817,44.1134,44.2643,316800.0
2011-07-05 10:30:00,52.8,52.89,52.59,52.68,299000.0,44.2643,44.3398,44.0883,44.1637,299000.0
2011-07-05 11:00:00,52.7,52.73,52.63,52.7,167200.0,44.1805,44.2057,44.1218,44.1805,167200.0
2011-07-05 11:30:00,52.69,52.71,52.63,52.67,142600.0,44.1721,44.1889,44.1218,44.1554,142600.0
2011-07-05 12:00:00,52.67,52.68,52.62,52.68,93000.0,44.1554,44.1637,44.1134,44.1637,93000.0
2011-07-05 12:30:00,52.69,52.7,52.6,52.64,147200.0,44.1721,44.1805,44.0967,44.1302,147200.0
2011-07-05 13:00:00,52.63,52.77,52.63,52.74,360400.0,44.1218,44.2392,44.1218,44.214,360400.0
2011-07-05 13:30:00,52.75,53.2,52.74,53.16,333200.0,44.2224,44.5997,44.214,44.5661,333200.0
2011-07-05 14:00:00,53.16,53.17,52.82,52.85,133800.0,44.5661,44.5745,44.2811,44.3063,133800.0
2011-07-05 14:30:00,52.87,52.99,52.85,52.94,157200.0,44.323,44.4236,44.3063,44.3817,157200.0
2011-07-05 15:00:00,52.94,53.03,52.87,52.99,242200.0,44.3817,44.4572,44.323,44.4236,242200.0
2011-07-05 15:30:00,53.0,53.02,52.93,52.97,409200.0,44.432,44.4488,44.3733,44.4069,409200.0
2011-07-06 09:30:00,52.88,53.22,52.8,53.1,68200.0,44.3314,44.6164,44.2643,44.5158,68200.0
2011-07-06 10:00:00,53.1,53.24,53.06,53.24,93000.0,44.5158,44.6332,44.4823,44.6332,93000.0
2011-07-06 10:30:00,53.24,53.4,53.19,53.34,90400.0,44.6332,44.7673,44.5913,44.717,90400.0
2011-07-06 11:00:00,53.36,53.42,53.3,53.32,79800.0,44.7338,44.7841,44.6835,44.7003,79800.0
2011-07-06 11:30:00,53.34,53.52,53.33,53.45,162400.0,44.717,44.8679,44.7087,44.8093,162400.0
2011-07-06 12:00:00,53.45,53.48,53.38,53.46,45000.0,44.8093,44.8344,44.7506,44.8176,45000.0
2011-07-06 12:30:00,53.46,53.48,53.41,53.44,57000.0,44.8176,44.8344,44.7757,44.8009,57000.0
2011-07-06 13:00:00,53.46,53.46,53.31,53.33,38400.0,44.8176,44.8176,44.6919,44.7087,38400.0
2011-07-06 13:30:00,53.33,53.44,53.32,53.41,112000.0,44.7087,44.8009,44.7003,44.7757,112000.0
2011-07-06 14:00:00,53.39,53.4,53.24,53.25,80000.0,44.759,44.7673,44.6332,44.6416,80000.0
2011-07-06 14:30:00,53.24,53.33,53.17,53.26,69000.0,44.6332,44.7087,44.5745,44.65,69000.0
2011-07-06 15:00:00,53.26,53.35,53.2,53.34,123200.0,44.65,44.7254,44.5997,44.717,123200.0
2011-07-06 15:30:00,53.34,53.35,53.24,53.28,371800.0,44.717,44.7254,44.6332,44.6667,371800.0
2011-07-07 09:30:00,52.94,53.47,52.2,52.54,472000.0,44.3817,44.826,43.7613,44.0464,472000.0
2011-07-07 10:00:00,52.57,52.8,52.57,52.76,248000.0,44.0715,44.2643,44.0715,44.2308,248000.0
2011-07-07 10:30:00,52.75,52.94,52.75,52.94,140200.0,44.2224,44.3817,44.2224,44.3817,140200.0
2011-07-07 11:00:00,52.93,52.95,52.87,52.94,96200.0,44.3733,44.3901,44.323,44.3817,96200.0
2011-07-07 11:30:00,52.93,53.02,52.9,53.0,75600.0,44.3733,44.4488,44.3482,44.432,75600.0
2011-07-07 12:00:00,53.01,53.01,52.93,52.97,68400.0,44.4404,44.4404,44.3733,44.4069,68400.0
2011-07-07 12:30:00,52.98,53.01,52.97,52.98,44600.0,44.4152,44.4404,44.4069,44.4152,44600.0
2011-07-07 13:00:00,52.98,53.04,52.98,53.01,66600.0,44.4152,44.4655,44.4152,44.4404,66600.0
2011-07-07 13:30:00,53.01,53.02,52.98,53.01,94400.0,44.4404,44.4488,44.4152,44.4404,94400.0
2011-07-07 14:00:00,53.01,53.09,52.99,53.08,115600.0,44.4404,44.5075,44.4236,44.4991,115600.0
2011-07-07 14:30:00,53.07,53.15,52.99,53.01,89000.0,44.4907,44.5578,44.4236,44.4404,89000.0
2011-07-07 15:00:00,53.02,53.04,52.96,52.98,138000.0,44.4488,44.4655,44.3985,44.4152,138000.0
2011-07-07 15:30:00,52.98,53.01,52.88,52.91,356800.0,44.4152,44.4404,44.3314,44.3566,356800.0
2011-07-08 09:30:00,52.75,52.76,52.24,52.7,168600.0,44.2224,44.2308,43.7949,44.1805,168600.0
2011-07-08 10:00:00,52.69,52.73,52.37,52.57,208400.0,44.1721,44.2057,43.9039,44.0715,208400.0
2011-07-08 10:30:00,52.55,52.69,52.45,52.51,97600.0,44.0548,44.1721,43.9709,44.0212,97600.0
2011-07-08 11:00:00,52.52,52.58,52.35,52.49,100400.0,44.0296,44.0799,43.8871,44.0045,100400.0
2011-07-08 11:30:00,52.49,52.75,52.38,52.75,133000.0,44.0045,44.2224,43.9122,44.2224,133000.0
2011-07-08 12:00:00,52.72,52.86,52.72,52.79,85400.0,44.1973,44.3146,44.1973,44.256,85400.0
2011-07-08 12:30:00,52.8,52.84,52.76,52.8,96200.0,44.2643,44.2979,44.2308,44.2643,96200.0
2011-07-08 13:00:00,52.8,52.84,52.67,52.84,93200.0,44.2643,44.2979,44.1554,44.2979,93200.0
2011-07-08 13:30:00,52.82,52.83,52.73,52.75,109000.0,44.2811,44.2895,44.2057,44.2224,109000.0
2011-07-08 14:00:00,52.75,52.81,52.67,52.77,89400.0,44.2224,44.2727,44.1554,44.2392,89400.0
2011-07-08 14:30:00,52.77,52.82,52.66,52.77,137600.0,44.2392,44.2811,44.147,44.2392,137600.0
2011-07-08 15:00:00,52.77,52.87,52.73,52.83,215200.0,44.2392,44.323,44.2057,44.2895,215200.0
2011-07-08 15:30:00,52.83,53.02,52.82,52.96,394200.0,44.2895,44.4488,44.2811,44.3985,394200.0
2011-07-11 09:30:00,52.17,52.54,52.17,52.43,170000.0,43.7362,44.0464,43.7362,43.9542,170000.0
2011-07-11 10:00:00,52.4,52.46,52.18,52.27,107400.0,43.929,43.9793,43.7446,43.82,107400.0
2011-07-11 10:30:00,52.27,52.4,52.08,52.08,91200.0,43.82,43.929,43.6607,43.6607,91200.0
2011-07-11 11:00:00,52.08,52.37,52.05,52.35,76200.0,43.6607,43.9039,43.6356,43.8871,76200.0
2011-07-11 11:30:00,52.35,52.49,52.29,52.39,97200.0,43.8871,44.0045,43.8368,43.9206,97200.0
2011-07-11 12:00:00,52.37,52.43,52.3,52.4,40800.0,43.9039,43.9542,43.8452,43.929,40800.0
2011-07-11 12:30:00,52.41,52.43,52.15,52.29,47000.0,43.9374,43.9542,43.7194,43.8368,47000.0
2011-07-11 13:00:00,52.3,52.32,52.16,52.32,44800.0,43.8452,43.8619,43.7278,43.8619,44800.0
2011-07-11 13:30:00,52.32,52.51,52.3,52.49,65200.0,43.8619,44.0212,43.8452,44.0045,65200.0
2011-07-11 14:00:00,52.48,52.51,52.19,52.19,86600.0,43.9961,44.0212,43.753,43.753,86600.0
2011-07-11 14:30:00,52.2,52.23,52.04,52.17,105200.0,43.7613,43.7865,43.6272,43.7362,105200.0
2011-07-11 15:00:00,52.17,52.21,52.02,52.21,156600.0,43.7362,43.7697,43.6104,43.7697,156600.0
2011-07-11 15:30:00,52.21,52.25,51.99,52.13,277800.0,43.7697,43.8033,43.5853,43.7027,277800.0
2011-07-12 09:30:00,52.23,52.4,52.04,52.35,241200.0,43.7865,43.929,43.6272,43.8871,241200.0
2011-07-12 10:00:00,52.35,52.48,52.2,52.29,112200.0,43.8871,43.9961,43.7613,43.8368,112200.0
2011-07-12 10:30:00,52.35,52.44,52.17,52.24,80400.0,43.8871,43.9625,43.7362,43.7949,80400.0
2011-07-12 11:00:00,52.24,52.43,52.24,52.4,60400.0,43.7949,43.9542,43.7949,43.929,60400.0
2011-07-12 11:30:00,52.4,52.49,52.31,52.42,105400.0,43.929,44.0045,43.8536,43.9458,105400.0
2011-07-12 12:00:00,52.45,52.45,51.95,51.97,121200.0,43.9709,43.9709,43.5518,43.5685,121200.0
2011-07-12 12:30:00,51.98,52.05,51.92,51.98,94200.0,43.5769,43.6356,43.5266,43.5769,94200.0
2011-07-12 13:00:00,51.99,52.07,51.7,51.7,135000.0,43.5853,43.6524,43.3422,43.3422,135000.0
2011-07-12 13:30:00,51.71,51.72,51.41,51.62,364800.0,43.3506,43.3589,43.099,43.2751,364800.0
2011-07-12 14:00:00,51.62,52.2,51.6,52.18,125200.0,43.2751,43.7613,43.2583,43.7446,125200.0
2011-07-12 14:30:00,52.2,52.21,51.99,52.09,110400.0,43.7613,43.7697,43.5853,43.6691,110400.0
2011-07-12 15:00:00,52.09,52.19,51.97,52.07,167200.0,43.6691,43.753,43.5685,43.6524,167200.0
2011-07-12 15:30:00,52.08,52.12,51.87,51.95,398200.0,43.6607,43.6943,43.4847,43.5518,398200.0
2011-07-13 09:30:00,52.21,52.57,52.06,52.17,215400.0,43.7697,44.0715,43.644,43.7362,215400.0
2011-07-13 10:00:00,52.18,52.75,52.17,52.67,219400.0,43.7446,44.2224,43.7362,44.1554,219400.0
2011-07-13 10:30:00,52.65,52.87,52.65,52.85,169400.0,44.1386,44.323,44.1386,44.3063,169400.0
2011-07-13 11:00:00,52.89,53.16,52.82,53.09,140000.0,44.3398,44.5661,44.2811,44.5075,140000.0
2011-07-13 11:30:00,53.07,53.16,52.99,53.1,79400.0,44.4907,44.5661,44.4236,44.5158,79400.0
2011-07-13 12:00:00,53.09,53.19,53.02,53.18,66800.0,44.5075,44.5913,44.4488,44.5829,66800.0
2011-07-13 12:30:00,53.18,53.26,53.11,53.18,147800.0,44.5829,44.65,44.5242,44.5829,147800.0
2011-07-13 13:00:00,53.19,53.23,53.06,53.22,200200.0,44.5913,44.6248,44.4823,44.6164,200200.0
2011-07-13 13:30:00,53.22,53.3,53.18,53.24,92400.0,44.6164,44.6835,44.5829,44.6332,92400.0
2011-07-13 14:00:00,53.26,53.49,53.22,53.37,478200.0,44.65,44.8428,44.6164,44.7422,478200.0
2011-07-13 14:30:00,53.4,53.55,53.31,53.31,218600.0,44.7673,44.8931,44.6919,44.6919,218600.0
2011-07-13 15:00:00,53.33,53.37,52.89,53.0,416600.0,44.7087,44.7422,44.3398,44.432,416600.0
2011-07-13 15:30:00,53.0,53.04,52.66,52.67,958200.0,44.432,44.4655,44.147,44.1554,958200.0
2011-07-14 09:30:00,52.85,53.11,52.72,53.05,157200.0,44.3063,44.5242,44.1973,44.4739,157200.0
2011-07-14 10:00:00,53.08,53.13,52.92,53.1,94000.0,44.4991,44.541,44.3649,44.5158,94000.0
2011-07-14 10:30:00,53.13,53.16,52.67,52.7,137400.0,44.541,44.5661,44.1554,44.1805,137400.0
2011-07-14 11:00:00,52.71,52.9,52.7,52.87,105000.0,44.1889,44.3482,44.1805,44.323,105000.0
2011-07-14 11:30:00,52.87,52.96,52.73,52.87,62600.0,44.323,44.3985,44.2057,44.323,62600.0
2011-07-14 12:00:00,52.87,52.88,52.5,52.55,82400.0,44.323,44.3314,44.0128,44.0548,82400.0
2011-07-14 12:30:00,52.56,52.74,52.44,52.51,71000.0,44.0631,44.214,43.9625,44.0212,71000.0
2011-07-14 13:00:00,52.52,52.58,52.24,52.48,91600.0,44.0296,44.0799,43.7949,43.9961,91600.0
2011-07-14 13:30:00,52.49,52.77,52.47,52.76,113200.0,44.0045,44.2392,43.9877,44.2308,113200.0
2011-07-14 14:00:00,52.77,52.86,52.6,52.67,74000.0,44.2392,44.3146,44.0967,44.1554,74000.0
2011-07-14 14:30:00,52.67,52.74,52.48,52.55,88400.0,44.1554,44.214,43.9961,44.0548,88400.0
2011-07-14 15:00:00,52.55,52.63,52.35,52.55,147800.0,44.0548,44.1218,43.8871,44.0548,147800.0
2011-07-14 15:30:00,52.54,52.67,52.4,52.51,229400.0,44.0464,44.1554,43.929,44.0212,229400.0
2011-07-15 09:30:00,52.6,52.84,52.4,52.55,249600.0,44.0967,44.2979,43.929,44.0548,249600.0
2011-07-15 10:00:00,52.58,52.72,52.24,52.38,96200.0,44.0799,44.1973,43.7949,43.9122,96200.0
2011-07-15 10:30:00,52.37,52.65,52.32,52.51,96800.0,43.9039,44.1386,43.8619,44.0212,96800.0
2011-07-15 11:00:00,52.53,52.77,52.51,52.69,92400.0,44.038,44.2392,44.0212,44.1721,92400.0
2011-07-15 11:30:00,52.68,52.71,52.59,52.63,66200.0,44.1637,44.1889,44.0883,44.1218,66200.0
2011-07-15 12:00:00,52.65,52.87,52.63,52.73,68200.0,44.1386,44.323,44.1218,44.2057,68200.0
2011-07-15 12:30:00,52.72,52.74,52.61,52.68,50600.0,44.1973,44.214,44.1051,44.1637,50600.0
2011-07-15 13:00:00,52.68,52.68,52.5,52.6,96400.0,44.1637,44.1637,44.0128,44.0967,96400.0
2011-07-15 13:30:00,52.6,52.69,52.54,52.54,111600.0,44.0967,44.1721,44.0464,44.0464,111600.0
2011-07-15 14:00:00,52.54,52.71,52.52,52.54,87200.0,44.0464,44.1889,44.0296,44.0464,87200.0
2011-07-15 14:30:00,52.52,52.68,52.45,52.48,143800.0,44.0296,44.1637,43.9709,43.9961,143800.0
2011-07-15 15:00:00,52.47,52.8,52.42,52.77,172800.0,43.9877,44.2643,43.9458,44.2392,172800.0
2011-07-15 15:30:00,52.77,52.78,52.49,52.6,545600.0,44.2392,44.2476,44.0045,44.0967,545600.0
2011-07-18 09:30:00,52.47,52.58,52.15,52.17,119200.0,43.9877,44.0799,43.7194,43.7362,119200.0
2011-07-18 10:00:00,52.21,52.27,51.93,52.11,132000.0,43.7697,43.82,43.535,43.6859,132000.0
2011-07-18 10:30:00,52.1,52.13,51.94,52.06,153600.0,43.6775,43.7027,43.5434,43.644,153600.0
2011-07-18 11:00:00,52.03,52.19,52.01,52.13,70000.0,43.6188,43.753,43.6021,43.7027,70000.0
2011-07-18 11:30:00,52.09,52.19,52.05,52.13,109200.0,43.6691,43.753,43.6356,43.7027,109200.0
2011-07-18 12:00:00,52.12,52.22,52.07,52.16,71000.0,43.6943,43.7781,43.6524,43.7278,71000.0
2011-07-18 12:30:00,52.17,52.27,52.11,52.18,55800.0,43.7362,43.82,43.6859,43.7446,55800.0
2011-07-18 13:00:00,52.18,52.25,52.11,52.2,48000.0,43.7446,43.8033,43.6859,43.7613,48000.0
2011-07-18 13:30:00,52.21,52.38,52.21,52.32,56000.0,43.7697,43.9122,43.7697,43.8619,56000.0
2011-07-18 14:00:00,52.31,52.42,52.27,52.3,47800.0,43.8536,43.9458,43.82,43.8452,47800.0
2011-07-18 14:30:00,52.29,52.46,52.18,52.46,100400.0,43.8368,43.9793,43.7446,43.9793,100400.0
2011-07-18 15:00:00,52.47,52.55,52.3,52.38,208000.0,43.9877,44.0548,43.8452,43.9122,208000.0
2011-07-18 15:30:00,52.38,52.51,52.36,52.43,276800.0,43.9122,44.0212,43.8955,43.9542,276800.0
2011-07-19 09:30:00,52.78,53.23,52.78,53.1,87000.0,44.2476,44.6248,44.2476,44.5158,87000.0
2011-07-19 10:00:00,53.13,53.3,53.1,53.16,60400.0,44.541,44.6835,44.5158,44.5661,60400.0
2011-07-19 10:30:00,53.16,53.31,53.13,53.22,113200.0,44.5661,44.6919,44.541,44.6164,113200.0
2011-07-19 11:00:00,53.23,53.23,53.1,53.2,78200.0,44.6248,44.6248,44.5158,44.5997,78200.0
2011-07-19 11:30:00,53.18,53.26,53.02,53.08,29000.0,44.5829,44.65,44.4488,44.4991,29000.0
2011-07-19 12:00:00,53.07,53.13,53.04,53.07,19400.0,44.4907,44.541,44.4655,44.4907,19400.0
2011-07-19 12:30:00,53.08,53.24,53.07,53.23,33200.0,44.4991,44.6332,44.4907,44.6248,33200.0
2011-07-19 13:00:00,53.23,53.39,53.15,53.37,44400.0,44.6248,44.759,44.5578,44.7422,44400.0
2011-07-19 13:30:00,53.37,53.67,53.36,53.44,94800.0,44.7422,44.9937,44.7338,44.8009,94800.0
2011-07-19 14:00:00,53.43,53.47,53.35,53.44,44400.0,44.7925,44.826,44.7254,44.8009,44400.0
2011-07-19 14:30:00,53.45,53.57,53.4,53.52,75600.0,44.8093,44.9099,44.7673,44.8679,75600.0
2011-07-19 15:00:00,53.51,53.59,53.38,53.39,90800.0,44.8596,44.9266,44.7506,44.759,90800.0
2011-07-19 15:30:00,53.4,53.48,53.36,53.46,162600.0,44.7673,44.8344,44.7338,44.8176,162600.0
2011-07-20 09:30:00,53.46,53.56,53.14,53.22,133600.0,44.8176,44.9015,44.5494,44.6164,133600.0
2011-07-20 10:00:00,53.18,53.27,52.96,53.09,66200.0,44.5829,44.6584,44.3985,44.5075,66200.0
2011-07-20 10:30:00,53.08,53.18,53.04,53.15,94400.0,44.4991,44.5829,44.4655,44.5578,94400.0
2011-07-20 11:00:00,53.15,53.17,52.72,52.93,113800.0,44.5578,44.5745,44.1973,44.3733,113800.0
2011-07-20 11:30:00,52.93,53.03,52.88,52.92,56400.0,44.3733,44.4572,44.3314,44.3649,56400.0
2011-07-20 12:00:00,52.92,53.04,52.9,53.01,45000.0,44.3649,44.4655,44.3482,44.4404,45000.0
2011-07-20 12:30:00,53.01,53.05,52.94,53.04,48000.0,44.4404,44.4739,44.3817,44.4655,48000.0
2011-07-20 13:00:00,53.02,53.1,53.02,53.1,21800.0,44.4488,44.5158,44.4488,44.5158,21800.0
2011-07-20 13:30:00,53.08,53.14,53.02,53.13,34200.0,44.4991,44.5494,44.4488,44.541,34200.0
2011-07-20 14:00:00,53.12,53.18,53.1,53.15,56400.0,44.5326,44.5829,44.5158,44.5578,56400.0
2011-07-20 14:30:00,53.15,53.18,53.01,53.02,56400.0,44.5578,44.5829,44.4404,44.4488,56400.0
2011-07-20 15:00:00,53.05,53.17,53.02,53.12,137400.0,44.4739,44.5745,44.4488,44.5326,137400.0
2011-07-20 15:30:00,53.1,53.14,52.96,53.09,213800.0,44.5158,44.5494,44.3985,44.5075,213800.0
2011-07-21 09:30:00,53.41,53.74,53.24,53.62,108200.0,44.7757,45.0524,44.6332,44.9518,108200.0
2011-07-21 10:00:00,53.59,54.03,53.49,53.93,141400.0,44.9266,45.2955,44.8428,45.2117,141400.0
2011-07-21 10:30:00,53.95,54.1,53.87,53.88,103600.0,45.2284,45.3542,45.1614,45.1697,103600.0
2011-07-21 11:00:00,53.87,53.93,53.79,53.84,70200.0,45.1614,45.2117,45.0943,45.1362,70200.0
2011-07-21 11:30:00,53.84,53.84,53.67,53.7,74000.0,45.1362,45.1362,44.9937,45.0188,74000.0
2011-07-21 12:00:00,53.68,53.75,53.52,53.58,46400.0,45.0021,45.0608,44.8679,44.9182,46400.0
2011-07-21 12:30:00,53.59,53.88,53.53,53.73,123800.0,44.9266,45.1697,44.8763,45.044,123800.0
2011-07-21 13:00:00,53.74,53.81,53.61,53.81,87000.0,45.0524,45.1111,44.9434,45.1111,87000.0
2011-07-21 13:30:00,53.79,53.79,53.48,53.54,51400.0,45.0943,45.0943,44.8344,44.8847,51400.0
2011-07-21 14:00:00,53.55,53.58,53.38,53.42,212800.0,44.8931,44.9182,44.7506,44.7841,212800.0
2011-07-21 14:30:00,53.41,53.62,53.41,53.6,50200.0,44.7757,44.9518,44.7757,44.935,50200.0
2011-07-21 15:00:00,53.58,53.68,53.49,53.63,98600.0,44.9182,45.0021,44.8428,44.9602,98600.0
2011-07-21 15:30:00,53.61,53.7,53.47,53.62,321600.0,44.9434,45.0188,44.826,44.9518,321600.0
2011-07-22 09:30:00,53.72,53.96,53.63,53.84,108800.0,45.0356,45.2368,44.9602,45.1362,108800.0
2011-07-22 10:00:00,53.84,54.2,53.81,54.17,148600.0,45.1362,45.438,45.1111,45.4129,148600.0
2011-07-22 10:30:00,54.17,54.29,54.11,54.29,99000.0,45.4129,45.5135,45.3626,45.5135,99000.0
2011-07-22 11:00:00,54.28,54.38,54.11,54.16,146800.0,45.5051,45.5889,45.3626,45.4045,146800.0
2011-07-22 11:30:00,54.17,54.22,53.89,53.95,143800.0,45.4129,45.4548,45.1781,45.2284,143800.0
2011-07-22 12:00:00,53.95,54.02,53.86,53.89,101400.0,45.2284,45.2871,45.153,45.1781,101400.0
2011-07-22 12:30:00,53.91,53.94,53.82,53.83,89000.0,45.1949,45.22,45.1194,45.1278,89000.0
2011-07-22 13:00:00,53.84,53.84,53.72,53.8,143200.0,45.1362,45.1362,45.0356,45.1027,143200.0
2011-07-22 13:30:00,53.8,53.88,53.69,53.73,208400.0,45.1027,45.1697,45.0105,45.044,208400.0
2011-07-22 14:00:00,53.72,53.75,53.63,53.67,63800.0,45.0356,45.0608,44.9602,44.9937,63800.0
2011-07-22 14:30:00,53.66,53.74,53.66,53.7,42200.0,44.9853,45.0524,44.9853,45.0188,42200.0
2011-07-22 15:00:00,53.71,53.75,53.6,53.6,162400.0,45.0272,45.0608,44.935,44.935,162400.0
2011-07-22 15:30:00,53.6,53.65,53.54,53.63,243400.0,44.935,44.9769,44.8847,44.9602,243400.0
2011-07-25 09:30:00,53.24,53.3,53.08,53.22,117600.0,44.6332,44.6835,44.4991,44.6164,117600.0
2011-07-25 10:00:00,53.21,53.47,53.2,53.34,107000.0,44.6081,44.826,44.5997,44.717,107000.0
2011-07-25 10:30:00,53.35,53.6,53.31,53.6,244600.0,44.7254,44.935,44.6919,44.935,244600.0
2011-07-25 11:00:00,53.56,53.69,53.45,53.62,77400.0,44.9015,45.0105,44.8093,44.9518,77400.0
2011-07-25 11:30:00,53.62,53.72,53.58,53.69,54600.0,44.9518,45.0356,44.9182,45.0105,54600.0
2011-07-25 12:00:00,53.7,53.79,53.69,53.76,40800.0,45.0188,45.0943,45.0105,45.0691,40800.0
2011-07-25 12:30:00,53.76,53.79,53.63,53.63,49600.0,45.0691,45.0943,44.9602,44.9602,49600.0
2011-07-25 13:00:00,53.63,53.78,53.61,53.78,38600.0,44.9602,45.0859,44.9434,45.0859,38600.0
2011-07-25 13:30:00,53.77,53.81,53.6,53.63,41400.0,45.0775,45.1111,44.935,44.9602,41400.0
2011-07-25 14:00:00,53.65,53.8,53.62,53.79,81600.0,44.9769,45.1027,44.9518,45.0943,81600.0
2011-07-25 14:30:00,53.8,53.8,53.65,53.72,66000.0,45.1027,45.1027,44.9769,45.0356,66000.0
2011-07-25 15:00:00,53.72,53.72,53.42,53.49,118800.0,45.0356,45.0356,44.7841,44.8428,118800.0
2011-07-25 15:30:00,53.49,53.6,53.39,53.46,253400.0,44.8428,44.935,44.759,44.8176,253400.0
2011-07-26 09:30:00,53.26,53.6,53.26,53.51,85200.0,44.65,44.935,44.65,44.8596,85200.0
2011-07-26 10:00:00,53.52,53.69,53.29,53.31,189200.0,44.8679,45.0105,44.6751,44.6919,189200.0
2011-07-26 10:30:00,53.3,53.33,53.08,53.16,86000.0,44.6835,44.7087,44.4991,44.5661,86000.0
2011-07-26 11:00:00,53.16,53.33,53.13,53.3,71400.0,44.5661,44.7087,44.541,44.6835,71400.0
2011-07-26 11:30:00,53.3,53.31,53.2,53.23,93400.0,44.6835,44.6919,44.5997,44.6248,93400.0
2011-07-26 12:00:00,53.23,53.46,53.23,53.41,34000.0,44.6248,44.8176,44.6248,44.7757,34000.0
2011-07-26 12:30:00,53.4,53.51,53.36,53.44,53400.0,44.7673,44.8596,44.7338,44.8009,53400.0
2011-07-26 13:00:00,53.48,53.48,53.33,53.34,57400.0,44.8344,44.8344,44.7087,44.717,57400.0
2011-07-26 13:30:00,53.34,53.35,53.27,53.34,55200.0,44.717,44.7254,44.6584,44.717,55200.0
2011-07-26 14:00:00,53.34,53.68,53.32,53.58,71000.0,44.717,45.0021,44.7003,44.9182,71000.0
2011-07-26 14:30:00,53.58,53.61,53.47,53.47,68200.0,44.9182,44.9434,44.826,44.826,68200.0
2011-07-26 15:00:00,53.48,53.51,53.37,53.37,102400.0,44.8344,44.8596,44.7422,44.7422,102400.0
2011-07-26 15:30:00,53.37,53.37,53.1,53.2,270400.0,44.7422,44.7422,44.5158,44.5997,270400.0
2011-07-27 09:30:00,52.88,53.15,52.77,52.89,159400.0,44.3314,44.5578,44.2392,44.3398,159400.0
2011-07-27 10:00:00,52.89,53.04,52.4,52.41,125600.0,44.3398,44.4655,43.929,43.9374,125600.0
2011-07-27 10:30:00,52.41,52.85,52.38,52.83,101400.0,43.9374,44.3063,43.9122,44.2895,101400.0
2011-07-27 11:00:00,52.82,52.98,52.76,52.96,85600.0,44.2811,44.4152,44.2308,44.3985,85600.0
2011-07-27 11:30:00,52.94,52.99,52.85,52.97,108200.0,44.3817,44.4236,44.3063,44.4069,108200.0
2011-07-27 12:00:00,52.98,53.04,52.81,52.93,89200.0,44.4152,44.4655,44.2727,44.3733,89200.0
2011-07-27 12:30:00,52.93,53.02,52.85,52.85,62200.0,44.3733,44.4488,44.3063,44.3063,62200.0
2011-07-27 13:00:00,52.87,52.95,52.75,52.79,58000.0,44.323,44.3901,44.2224,44.256,58000.0
2011-07-27 13:30:00,52.79,52.99,52.77,52.9,151200.0,44.256,44.4236,44.2392,44.3482,151200.0
2011-07-27 14:00:00,52.89,52.94,52.66,52.66,99000.0,44.3398,44.3817,44.147,44.147,99000.0
2011-07-27 14:30:00,52.68,52.68,52.41,52.47,101600.0,44.1637,44.1637,43.9374,43.9877,101600.0
2011-07-27 15:00:00,52.48,52.54,52.27,52.5,165600.0,43.9961,44.0464,43.82,44.0128,165600.0
2011-07-27 15:30:00,52.52,52.65,52.24,52.34,396800.0,44.0296,44.1386,43.7949,43.8787,396800.0
2011-07-28 09:30:00,52.49,53.06,52.48,53.04,183200.0,44.0045,44.4823,43.9961,44.4655,183200.0
2011-07-28 10:00:00,53.01,53.21,52.77,53.1,81400.0,44.4404,44.6081,44.2392,44.5158,81400.0
2011-07-28 10:30:00,53.1,53.18,52.96,52.99,120000.0,44.5158,44.5829,44.3985,44.4236,120000.0
2011-07-28 11:00:00,52.99,53.12,52.94,53.07,76600.0,44.4236,44.5326,44.3817,44.4907,76600.0
2011-07-28 11:30:00,53.07,53.17,52.93,53.14,176200.0,44.4907,44.5745,44.3733,44.5494,176200.0
2011-07-28 12:00:00,53.15,53.21,52.94,53.03,45000.0,44.5578,44.6081,44.3817,44.4572,45000.0
2011-07-28 12:30:00,53.01,53.06,52.91,53.06,75800.0,44.4404,44.4823,44.3566,44.4823,75800.0
2011-07-28 13:00:00,53.05,53.08,52.96,53.05,64000.0,44.4739,44.4991,44.3985,44.4739,64000.0
2011-07-28 13:30:00,53.06,53.13,53.01,53.05,76000.0,44.4823,44.541,44.4404,44.4739,76000.0
2011-07-28 14:00:00,53.05,53.06,52.81,52.94,144600.0,44.4739,44.4823,44.2727,44.3817,144600.0
2011-07-28 14:30:00,52.93,53.02,52.81,52.95,134400.0,44.3733,44.4488,44.2727,44.3901,134400.0
2011-07-28 15:00:00,52.94,52.96,52.8,52.81,175000.0,44.3817,44.3985,44.2643,44.2727,175000.0
2011-07-28 15:30:00,52.82,52.83,52.6,52.71,345400.0,44.2811,44.2895,44.0967,44.1889,345400.0
2011-07-29 09:30:00,52.13,52.33,51.76,52.22,130200.0,43.7027,43.8703,43.3925,43.7781,130200.0
2011-07-29 10:00:00,52.16,52.44,52.06,52.35,82200.0,43.7278,43.9625,43.644,43.8871,82200.0
2011-07-29 10:30:00,52.34,52.67,52.1,52.63,107600.0,43.8787,44.1554,43.6775,44.1218,107600.0
2011-07-29 11:00:00,52.62,52.98,52.54,52.65,179600.0,44.1134,44.4152,44.0464,44.1386,179600.0
2011-07-29 11:30:00,52.65,52.71,52.52,52.65,55800.0,44.1386,44.1889,44.0296,44.1386,55800.0
2011-07-29 12:00:00,52.67,52.73,52.47,52.54,62000.0,44.1554,44.2057,43.9877,44.0464,62000.0
2011-07-29 12:30:00,52.54,52.65,52.46,52.49,65400.0,44.0464,44.1386,43.9793,44.0045,65400.0
2011-07-29 13:00:00,52.48,52.62,52.44,52.58,74600.0,43.9961,44.1134,43.9625,44.0799,74600.0
2011-07-29 13:30:00,52.58,52.85,52.5,52.8,78800.0,44.0799,44.3063,44.0128,44.2643,78800.0
2011-07-29 14:00:00,52.76,52.88,52.65,52.77,103600.0,44.2308,44.3314,44.1386,44.2392,103600.0
2011-07-29 14:30:00,52.77,52.87,52.68,52.72,124800.0,44.2392,44.323,44.1637,44.1973,124800.0
2011-07-29 15:00:00,52.72,52.81,52.55,52.64,170200.0,44.1973,44.2727,44.0548,44.1302,170200.0
2011-07-29 15:30:00,52.64,52.71,52.35,52.47,391400.0,44.1302,44.1889,43.8871,43.9877,391400.0
2011-08-01 09:30:00,53.04,53.08,52.3,52.38,101600.0,44.4655,44.4991,43.8452,43.9122,101600.0
2011-08-01 10:00:00,52.36,52.36,51.58,52.07,112800.0,43.8955,43.8955,43.2416,43.6524,112800.0
2011-08-01 10:30:00,52.08,52.27,51.98,52.08,91600.0,43.6607,43.82,43.5769,43.6607,91600.0
2011-08-01 11:00:00,52.12,52.15,51.86,52.08,82800.0,43.6943,43.7194,43.4763,43.6607,82800.0
2011-08-01 11:30:00,52.08,52.08,51.63,51.84,106400.0,43.6607,43.6607,43.2835,43.4595,106400.0
2011-08-01 12:00:00,51.85,51.92,51.69,51.85,84000.0,43.4679,43.5266,43.3338,43.4679,84000.0
2011-08-01 12:30:00,51.85,52.06,51.83,51.97,54600.0,43.4679,43.644,43.4512,43.5685,54600.0
2011-08-01 13:00:00,51.98,52.12,51.82,51.99,73600.0,43.5769,43.6943,43.4428,43.5853,73600.0
2011-08-01 13:30:00,51.99,52.18,51.99,52.13,136400.0,43.5853,43.7446,43.5853,43.7027,136400.0
2011-08-01 14:00:00,52.13,52.13,51.88,52.03,134000.0,43.7027,43.7027,43.4931,43.6188,134000.0
2011-08-01 14:30:00,52.02,52.32,51.99,52.31,135000.0,43.6104,43.8619,43.5853,43.8536,135000.0
2011-08-01 15:00:00,52.31,52.41,52.26,52.33,234200.0,43.8536,43.9374,43.8116,43.8703,234200.0
2011-08-01 15:30:00,52.33,52.48,52.16,52.33,356600.0,43.8703,43.9961,43.7278,43.8703,356600.0
2011-08-02 09:30:00,51.97,52.82,51.97,52.54,135200.0,43.5685,44.2811,43.5685,44.0464,135200.0
2011-08-02 10:00:00,52.58,52.67,52.34,52.37,99200.0,44.0799,44.1554,43.8787,43.9039,99200.0
2011-08-02 10:30:00,52.37,52.49,52.27,52.34,117200.0,43.9039,44.0045,43.82,43.8787,117200.0
2011-08-02 11:00:00,52.34,52.42,52.1,52.19,176000.0,43.8787,43.9458,43.6775,43.753,176000.0
2011-08-02 11:30:00,52.18,52.32,52.09,52.09,127000.0,43.7446,43.8619,43.6691,43.6691,127000.0
2011-08-02 12:00:00,52.09,52.21,51.99,52.13,85800.0,43.6691,43.7697,43.5853,43.7027,85800.0
2011-08-02 12:30:00,52.15,52.17,51.72,51.81,167600.0,43.7194,43.7362,43.3589,43.4344,167600.0
2011-08-02 13:00:00,51.81,51.97,51.75,51.81,82400.0,43.4344,43.5685,43.3841,43.4344,82400.0
2011-08-02 13:30:00,51.82,51.88,51.47,51.51,127400.0,43.4428,43.4931,43.1494,43.1829,127400.0
2011-08-02 14:00:00,51.5,51.77,51.5,51.63,124200.0,43.1745,43.4009,43.1745,43.2835,124200.0
2011-08-02 14:30:00,51.63,51.8,51.55,51.74,157400.0,43.2835,43.426,43.2164,43.3757,157400.0
2011-08-02 15:00:00,51.75,51.9,51.47,51.52,181600.0,43.3841,43.5098,43.1494,43.1913,181600.0
2011-08-02 15:30:00,51.53,51.56,50.83,50.89,732200.0,43.1997,43.2248,42.6128,42.6631,732200.0
2011-08-03 09:30:00,51.01,51.1,50.15,51.01,289400.0,42.7637,42.8392,42.0427,42.7637,289400.0
2011-08-03 10:00:00,50.99,51.1,50.5,50.55,189400.0,42.7469,42.8392,42.3362,42.3781,189400.0
2011-08-03 10:30:00,50.55,50.59,49.65,50.06,453200.0,42.3781,42.4116,41.6236,41.9673,453200.0
2011-08-03 11:00:00,50.11,50.55,49.93,50.18,295600.0,42.0092,42.3781,41.8583,42.0679,295600.0
2011-08-03 11:30:00,50.2,50.4,50.07,50.14,184400.0,42.0847,42.2523,41.9757,42.0344,184400.0
2011-08-03 12:00:00,50.13,50.18,49.76,49.92,160600.0,42.026,42.0679,41.7158,41.8499,160600.0
2011-08-03 12:30:00,49.92,50.29,49.85,50.09,196000.0,41.8499,42.1601,41.7912,41.9924,196000.0
2011-08-03 13:00:00,50.12,50.15,49.97,50.15,216200.0,42.0176,42.0427,41.8918,42.0427,216200.0
2011-08-03 13:30:00,50.16,50.74,50.13,50.42,214200.0,42.0511,42.5374,42.026,42.2691,214200.0
2011-08-03 14:00:00,50.43,50.52,50.09,50.13,270000.0,42.2775,42.3529,41.9924,42.026,270000.0
2011-08-03 14:30:00,50.14,50.39,50.12,50.33,266200.0,42.0344,42.2439,42.0176,42.1936,266200.0
2011-08-03 15:00:00,50.33,50.46,50.21,50.3,548400.0,42.1936,42.3026,42.093,42.1685,548400.0
2011-08-03 15:30:00,50.29,50.48,50.24,50.36,718200.0,42.1601,42.3194,42.1182,42.2188,718200.0
2011-08-04 09:30:00,49.76,50.03,49.46,49.65,303200.0,41.7158,41.9421,41.4643,41.6236,303200.0
2011-08-04 10:00:00,49.66,49.74,49.44,49.59,249600.0,41.632,41.699,41.4475,41.5733,249600.0
2011-08-04 10:30:00,49.56,49.62,48.49,48.5,467800.0,41.5481,41.5984,40.6511,40.6595,467800.0
2011-08-04 11:00:00,48.49,49.15,48.39,48.59,285600.0,40.6511,41.2044,40.5673,40.7349,285600.0
2011-08-04 11:30:00,48.6,48.78,48.06,48.54,331600.0,40.7433,40.8942,40.2906,40.693,331600.0
2011-08-04 12:00:00,48.56,48.95,48.53,48.86,212800.0,40.7098,41.0367,40.6846,40.9613,212800.0
2011-08-04 12:30:00,48.88,49.16,48.88,48.94,180400.0,40.9781,41.2128,40.9781,41.0284,180400.0
2011-08-04 13:00:00,48.96,49.1,48.78,49.02,124000.0,41.0451,41.1625,40.8942,41.0954,124000.0
2011-08-04 13:30:00,49.02,49.02,48.49,48.62,172800.0,41.0954,41.0954,40.6511,40.7601,172800.0
2011-08-04 14:00:00,48.63,48.66,48.06,48.08,374200.0,40.7685,40.7936,40.2906,40.3074,374200.0
2011-08-04 14:30:00,48.06,48.22,47.98,48.08,409600.0,40.2906,40.4247,40.2235,40.3074,409600.0
2011-08-04 15:00:00,48.08,48.27,47.92,47.92,411200.0,40.3074,40.4667,40.1732,40.1732,411200.0
2011-08-04 15:30:00,47.95,48.06,47.46,47.48,871400.0,40.1984,40.2906,39.7876,39.8044,871400.0
2011-08-05 09:30:00,48.24,48.29,46.63,46.88,393000.0,40.4415,40.4834,39.0918,39.3014,393000.0
2011-08-05 10:00:00,46.85,47.62,46.58,47.46,422400.0,39.2762,39.9217,39.0499,39.7876,422400.0
2011-08-05 10:30:00,47.45,47.53,47.17,47.44,204200.0,39.7792,39.8463,39.5445,39.7708,204200.0
2011-08-05 11:00:00,47.45,47.48,46.77,47.06,236200.0,39.7792,39.8044,39.2092,39.4523,236200.0
2011-08-05 11:30:00,47.05,47.19,46.32,46.49,291800.0,39.4439,39.5613,38.8319,38.9744,291800.0
2011-08-05 12:00:00,46.52,47.34,46.33,47.02,319200.0,38.9996,39.687,38.8403,39.4187,319200.0
2011-08-05 12:30:00,47.05,48.27,47.02,47.9,333600.0,39.4439,40.4667,39.4187,40.1565,333600.0
2011-08-05 13:00:00,47.9,48.07,47.54,48.01,216600.0,40.1565,40.299,39.8547,40.2487,216600.0
2011-08-05 13:30:00,48.03,48.09,47.65,47.97,302000.0,40.2655,40.3158,39.9469,40.2152,302000.0
2011-08-05 14:00:00,47.97,48.04,47.67,47.85,179200.0,40.2152,40.2738,39.9637,40.1146,179200.0
2011-08-05 14:30:00,47.83,48.0,47.58,47.76,261800.0,40.0978,40.2403,39.8882,40.0391,261800.0
2011-08-05 15:00:00,47.77,47.9,47.21,47.44,426200.0,40.0475,40.1565,39.578,39.7708,426200.0
2011-08-05 15:30:00,47.44,47.96,47.44,47.74,618400.0,39.7708,40.2068,39.7708,40.0223,618400.0
2011-08-08 09:30:00,46.45,46.98,46.23,46.76,277400.0,38.9409,39.3852,38.7564,39.2008,277400.0
2011-08-08 10:00:00,46.75,46.84,45.69,45.83,281400.0,39.1924,39.2678,38.3037,38.4211,281400.0
2011-08-08 10:30:00,45.84,46.1,45.59,45.73,383000.0,38.4295,38.6475,38.2199,38.3373,383000.0
2011-08-08 11:00:00,45.73,46.51,45.63,46.23,260200.0,38.3373,38.9912,38.2534,38.7564,260200.0
2011-08-08 11:30:00,46.22,46.34,45.99,46.1,249000.0,38.7481,38.8487,38.5552,38.6475,249000.0
2011-08-08 12:00:00,46.09,46.12,45.48,45.52,147600.0,38.6391,38.6642,38.1277,38.1612,147600.0
2011-08-08 12:30:00,45.52,45.79,45.4,45.43,258600.0,38.1612,38.3876,38.0606,38.0858,258600.0
2011-08-08 13:00:00,45.45,45.49,45.09,45.27,230400.0,38.1025,38.1361,37.8007,37.9516,230400.0
2011-08-08 13:30:00,45.27,45.29,44.6,44.61,410600.0,37.9516,37.9684,37.39,37.3983,410600.0
2011-08-08 14:00:00,44.63,44.97,44.04,44.34,467400.0,37.4151,37.7001,36.9205,37.172,467400.0
2011-08-08 14:30:00,44.35,44.68,44.26,44.47,366600.0,37.1804,37.457,37.1049,37.281,366600.0
2011-08-08 15:00:00,44.46,45.52,44.4,44.7,376000.0,37.2726,38.1612,37.2223,37.4738,376000.0
2011-08-08 15:30:00,44.68,44.77,43.54,43.77,1000400.0,37.457,37.5325,36.5013,36.6941,1000400.0
2011-08-09 09:30:00,44.21,44.45,42.83,43.32,726200.0,37.063,37.2642,35.9061,36.3169,726200.0
2011-08-09 10:00:00,43.3,44.49,43.28,44.1,532600.0,36.3001,37.2977,36.2833,36.9708,532600.0
2011-08-09 10:30:00,44.1,44.32,43.94,44.07,377000.0,36.9708,37.1552,36.8367,36.9456,377000.0
2011-08-09 11:00:00,44.06,44.47,43.8,44.44,264600.0,36.9373,37.281,36.7193,37.2558,264600.0
2011-08-09 11:30:00,44.46,44.79,44.25,44.66,308800.0,37.2726,37.5492,37.0965,37.4403,308800.0
2011-08-09 12:00:00,44.66,44.8,44.52,44.57,190200.0,37.4403,37.5576,37.3229,37.3648,190200.0
2011-08-09 12:30:00,44.57,44.58,44.05,44.06,276400.0,37.3648,37.3732,36.9289,36.9373,276400.0
2011-08-09 13:00:00,44.06,44.38,43.98,44.32,416200.0,36.9373,37.2055,36.8702,37.1552,416200.0
2011-08-09 13:30:00,44.31,44.53,44.15,44.49,406000.0,37.1468,37.3313,37.0127,37.2977,406000.0
2011-08-09 14:00:00,44.49,44.62,43.44,43.83,583000.0,37.2977,37.4067,36.4175,36.7444,583000.0
2011-08-09 14:30:00,43.8,43.88,42.87,43.23,854400.0,36.7193,36.7864,35.9396,36.2414,854400.0
2011-08-09 15:00:00,43.23,44.29,42.95,44.16,1085400.0,36.2414,37.1301,36.0067,37.0211,1085400.0
2011-08-09 15:30:00,44.15,45.52,44.04,45.49,1328400.0,37.0127,38.1612,36.9205,38.1361,1328400.0
2011-08-10 09:30:00,44.66,46.83,43.96,46.75,644800.0,37.4403,39.2595,36.8534,39.1924,644800.0
2011-08-10 10:00:00,46.75,46.84,45.69,46.26,547400.0,39.1924,39.2678,38.3037,38.7816,547400.0
2011-08-10 10:30:00,46.26,46.83,45.73,46.17,622800.0,38.7816,39.2595,38.3373,38.7061,622800.0
2011-08-10 11:00:00,46.17,46.2,45.73,45.78,540800.0,38.7061,38.7313,38.3373,38.3792,540800.0
2011-08-10 11:30:00,45.82,46.24,45.78,45.99,385200.0,38.4127,38.7648,38.3792,38.5552,385200.0
2011-08-10 12:00:00,45.98,46.24,45.73,45.74,167800.0,38.5469,38.7648,38.3373,38.3457,167800.0
2011-08-10 12:30:00,45.73,46.04,45.41,45.99,208400.0,38.3373,38.5972,38.069,38.5552,208400.0
2011-08-10 13:00:00,45.97,46.21,45.61,46.03,200200.0,38.5385,38.7397,38.2367,38.5888,200200.0
2011-08-10 13:30:00,45.98,46.46,45.83,46.4,271400.0,38.5469,38.9493,38.4211,38.899,271400.0
2011-08-10 14:00:00,46.4,46.97,46.27,46.61,347000.0,38.899,39.3768,38.79,39.075,347000.0
2011-08-10 14:30:00,46.6,46.7,46.24,46.35,355200.0,39.0666,39.1505,38.7648,38.8571,355200.0
2011-08-10 15:00:00,46.33,46.48,45.97,46.1,463600.0,38.8403,38.966,38.5385,38.6475,463600.0
2011-08-10 15:30:00,46.1,46.36,45.61,45.65,822200.0,38.6475,38.8654,38.2367,38.2702,822200.0
2011-08-11 09:30:00,45.87,46.67,45.75,46.28,420600.0,38.4546,39.1253,38.354,38.7984,420600.0
2011-08-11 10:00:00,46.27,46.82,46.02,46.67,396200.0,38.79,39.2511,38.5804,39.1253,396200.0
2011-08-11 10:30:00,46.69,47.58,46.66,47.2,481800.0,39.1421,39.8882,39.1169,39.5696,481800.0
2011-08-11 11:00:00,47.22,47.35,46.89,47.12,327400.0,39.5864,39.6954,39.3098,39.5026,327400.0
2011-08-11 11:30:00,47.12,47.38,46.8,47.35,276800.0,39.5026,39.7205,39.2343,39.6954,276800.0
2011-08-11 12:00:00,47.35,47.69,47.16,47.46,308600.0,39.6954,39.9804,39.5361,39.7876,308600.0
2011-08-11 12:30:00,47.46,48.42,47.44,48.33,266200.0,39.7876,40.5924,39.7708,40.517,266200.0
2011-08-11 13:00:00,48.33,48.42,47.97,48.37,252600.0,40.517,40.5924,40.2152,40.5505,252600.0
2011-08-11 13:30:00,48.37,48.41,47.85,48.05,259600.0,40.5505,40.584,40.1146,40.2822,259600.0
2011-08-11 14:00:00,48.06,48.67,47.91,48.65,333000.0,40.2906,40.802,40.1649,40.7852,333000.0
2011-08-11 14:30:00,48.65,48.86,48.34,48.77,349600.0,40.7852,40.9613,40.5253,40.8858,349600.0
2011-08-11 15:00:00,48.76,49.13,48.72,49.12,479800.0,40.8774,41.1876,40.8439,41.1793,479800.0
2011-08-11 15:30:00,49.13,49.69,49.05,49.1,1150200.0,41.1876,41.6571,41.1206,41.1625,1150200.0
2011-08-12 09:30:00,49.1,52.1,48.76,50.25,1185200.0,41.1625,43.6775,40.8774,42.1266,1185200.0
2011-08-12 10:00:00,50.2,50.58,49.89,50.43,670000.0,42.0847,42.4032,41.8248,42.2775,670000.0
2011-08-12 10:30:00,50.38,50.39,49.7,50.01,516200.0,42.2356,42.2439,41.6655,41.9254,516200.0
2011-08-12 11:00:00,50.02,50.06,49.56,49.88,358800.0,41.9338,41.9673,41.5481,41.8164,358800.0
2011-08-12 11:30:00,49.87,50.29,49.71,50.22,403000.0,41.808,42.1601,41.6739,42.1014,403000.0
2011-08-12 12:00:00,50.23,50.44,49.83,49.93,194600.0,42.1098,42.2859,41.7745,41.8583,194600.0
2011-08-12 12:30:00,49.97,50.04,49.7,49.99,158000.0,41.8918,41.9505,41.6655,41.9086,158000.0
2011-08-12 13:00:00,49.99,50.31,49.85,50.31,179400.0,41.9086,42.1769,41.7912,42.1769,179400.0
2011-08-12 13:30:00,50.29,50.57,50.21,50.57,251000.0,42.1601,42.3948,42.093,42.3948,251000.0
2011-08-12 14:00:00,50.56,50.57,49.96,50.09,271000.0,42.3865,42.3948,41.8835,41.9924,271000.0
2011-08-12 14:30:00,50.1,50.34,49.83,50.2,184800.0,42.0008,42.202,41.7745,42.0847,184800.0
2011-08-12 15:00:00,50.19,50.42,50.14,50.17,291600.0,42.0763,42.2691,42.0344,42.0595,291600.0
2011-08-12 15:30:00,50.2,50.58,49.91,50.44,1103200.0,42.0847,42.4032,41.8415,42.2859,1103200.0
2011-08-15 09:30:00,47.34,47.34,44.05,45.0,3247400.0,39.687,39.687,36.9289,37.7253,3247400.0
2011-08-15 10:00:00,45.0,48.19,44.99,46.99,2688800.0,37.7253,40.3996,37.7169,39.3936,2688800.0
2011-08-15 10:30:00,46.99,47.42,46.6,46.94,1118600.0,39.3936,39.7541,39.0666,39.3517,1118600.0
2011-08-15 11:00:00,46.92,47.15,45.96,46.18,853200.0,39.3349,39.5277,38.5301,38.7145,853200.0
2011-08-15 11:30:00,46.2,46.86,46.07,46.83,638000.0,38.7313,39.2846,38.6223,39.2595,638000.0
2011-08-15 12:00:00,46.81,47.24,46.75,46.88,373200.0,39.2427,39.6032,39.1924,39.3014,373200.0
2011-08-15 12:30:00,46.89,46.97,46.67,46.73,271200.0,39.3098,39.3768,39.1253,39.1756,271200.0
2011-08-15 13:00:00,46.72,46.94,46.61,46.88,726000.0,39.1672,39.3517,39.075,39.3014,726000.0
2011-08-15 13:30:00,46.88,46.98,46.81,46.92,404800.0,39.3014,39.3852,39.2427,39.3349,404800.0
2011-08-15 14:00:00,46.92,46.99,46.57,46.93,451000.0,39.3349,39.3936,39.0415,39.3433,451000.0
2011-08-15 14:30:00,46.93,46.99,46.83,46.98,486000.0,39.3433,39.3936,39.2595,39.3852,486000.0
2011-08-15 15:00:00,46.98,47.49,46.93,47.04,1205400.0,39.3852,39.8128,39.3433,39.4355,1205400.0
2011-08-15 15:30:00,47.03,47.24,46.99,47.12,1323600.0,39.4271,39.6032,39.3936,39.5026,1323600.0
2011-08-16 09:30:00,47.57,48.43,47.02,47.3,777200.0,39.8798,40.6008,39.4187,39.6535,777200.0
2011-08-16 10:00:00,47.27,47.31,46.94,47.07,538200.0,39.6283,39.6619,39.3517,39.4607,538200.0
2011-08-16 10:30:00,47.08,47.11,46.95,47.05,333600.0,39.469,39.4942,39.3601,39.4439,333600.0
2011-08-16 11:00:00,47.04,47.08,46.96,47.02,266600.0,39.4355,39.469,39.3684,39.4187,266600.0
2011-08-16 11:30:00,47.01,47.05,46.88,47.0,315800.0,39.4104,39.4439,39.3014,39.402,315800.0
2011-08-16 12:00:00,47.0,47.06,46.59,46.6,437600.0,39.402,39.4523,39.0583,39.0666,437600.0
2011-08-16 12:30:00,46.62,46.68,46.53,46.63,369400.0,39.0834,39.1337,39.008,39.0918,369400.0
2011-08-16 13:00:00,46.63,46.63,46.37,46.47,237600.0,39.0918,39.0918,38.8738,38.9577,237600.0
2011-08-16 13:30:00,46.47,46.96,46.46,46.9,216200.0,38.9577,39.3684,38.9493,39.3181,216200.0
2011-08-16 14:00:00,46.9,47.0,46.9,46.97,107800.0,39.3181,39.402,39.3181,39.3768,107800.0
2011-08-16 14:30:00,46.97,47.0,46.88,46.91,155000.0,39.3768,39.402,39.3014,39.3265,155000.0
2011-08-16 15:00:00,46.9,47.06,46.9,47.02,332400.0,39.3181,39.4523,39.3181,39.4187,332400.0
2011-08-16 15:30:00,47.02,47.11,46.91,46.97,586000.0,39.4187,39.4942,39.3265,39.3768,586000.0
2011-08-17 09:30:00,47.04,48.18,47.04,48.07,227200.0,39.4355,40.3912,39.4355,40.299,227200.0
2011-08-17 10:00:00,48.08,48.12,47.85,48.12,148600.0,40.3074,40.3409,40.1146,40.3409,148600.0
2011-08-17 10:30:00,48.1,48.1,47.77,47.8,122000.0,40.3241,40.3241,40.0475,40.0726,122000.0
2011-08-17 11:00:00,47.8,47.99,47.78,47.88,134600.0,40.0726,40.2319,40.0559,40.1397,134600.0
2011-08-17 11:30:00,47.9,47.94,47.26,47.36,220400.0,40.1565,40.19,39.6199,39.7038,220400.0
2011-08-17 12:00:00,47.36,47.45,47.11,47.34,231600.0,39.7038,39.7792,39.4942,39.687,231600.0
2011-08-17 12:30:00,47.35,47.52,47.22,47.3,122000.0,39.6954,39.8379,39.5864,39.6535,122000.0
2011-08-17 13:00:00,47.3,47.37,47.12,47.24,133600.0,39.6535,39.7122,39.5026,39.6032,133600.0
2011-08-17 13:30:00,47.24,47.27,47.02,47.1,278800.0,39.6032,39.6283,39.4187,39.4858,278800.0
2011-08-17 14:00:00,47.1,47.3,47.05,47.16,220000.0,39.4858,39.6535,39.4439,39.5361,220000.0
2011-08-17 14:30:00,47.16,47.39,47.1,47.38,142400.0,39.5361,39.7289,39.4858,39.7205,142400.0
2011-08-17 15:00:00,47.39,47.51,47.31,47.43,281600.0,39.7289,39.8295,39.6619,39.7625,281600.0
2011-08-17 15:30:00,47.45,47.57,47.31,47.52,658400.0,39.7792,39.8798,39.6619,39.8379,658400.0
2011-08-18 09:30:00,46.42,46.6,46.12,46.34,351600.0,38.9157,39.0666,38.6642,38.8487,351600.0
2011-08-18 10:00:00,46.32,46.34,45.38,45.69,495000.0,38.8319,38.8487,38.0439,38.3037,495000.0
2011-08-18 10:30:00,45.68,45.74,45.14,45.62,365200.0,38.2954,38.3457,37.8427,38.2451,365200.0
2011-08-18 11:00:00,45.62,45.62,45.1,45.13,324200.0,38.2451,38.2451,37.8091,37.8343,324200.0
2011-08-18 11:30:00,45.1,45.38,45.09,45.31,284800.0,37.8091,38.0439,37.8007,37.9852,284800.0
2011-08-18 12:00:00,45.32,45.35,45.06,45.26,241200.0,37.9936,38.0187,37.7756,37.9433,241200.0
2011-08-18 12:30:00,45.23,45.26,45.01,45.17,237400.0,37.9181,37.9433,37.7337,37.8678,237400.0
2011-08-18 13:00:00,45.17,45.28,44.82,45.06,270000.0,37.8678,37.96,37.5744,37.7756,270000.0
2011-08-18 13:30:00,45.02,45.15,44.8,44.96,234600.0,37.7421,37.851,37.5576,37.6918,234600.0
2011-08-18 14:00:00,44.95,45.35,44.95,45.2,287000.0,37.6834,38.0187,37.6834,37.893,287000.0
2011-08-18 14:30:00,45.19,45.34,45.05,45.08,301800.0,37.8846,38.0103,37.7672,37.7924,301800.0
2011-08-18 15:00:00,45.08,45.35,44.92,45.35,649400.0,37.7924,38.0187,37.6582,38.0187,649400.0
2011-08-18 15:30:00,45.36,45.78,45.15,45.77,1220400.0,38.0271,38.3792,37.851,38.3708,1220400.0
2011-08-19 09:30:00,45.07,45.31,44.5,44.99,821200.0,37.784,37.9852,37.3061,37.7169,821200.0
2011-08-19 10:00:00,44.99,45.72,44.7,45.51,450600.0,37.7169,38.3289,37.4738,38.1528,450600.0
2011-08-19 10:30:00,45.51,45.66,45.15,45.22,224600.0,38.1528,38.2786,37.851,37.9097,224600.0
2011-08-19 11:00:00,45.2,45.34,44.93,45.13,247400.0,37.893,38.0103,37.6666,37.8343,247400.0
2011-08-19 11:30:00,45.15,45.34,44.99,45.31,169600.0,37.851,38.0103,37.7169,37.9852,169600.0
2011-08-19 12:00:00,45.34,45.34,45.02,45.16,146000.0,38.0103,38.0103,37.7421,37.8594,146000.0
2011-08-19 12:30:00,45.17,45.27,45.06,45.12,158600.0,37.8678,37.9516,37.7756,37.8259,158600.0
2011-08-19 13:00:00,45.09,45.27,45.02,45.24,129200.0,37.8007,37.9516,37.7421,37.9265,129200.0
2011-08-19 13:30:00,45.22,45.24,44.93,45.1,241000.0,37.9097,37.9265,37.6666,37.8091,241000.0
2011-08-19 14:00:00,45.08,45.18,44.77,44.93,265400.0,37.7924,37.8762,37.5325,37.6666,265400.0
2011-08-19 14:30:00,44.93,45.08,44.75,44.82,274600.0,37.6666,37.7924,37.5157,37.5744,274600.0
2011-08-19 15:00:00,44.82,44.89,44.35,44.38,834000.0,37.5744,37.6331,37.1804,37.2055,834000.0
2011-08-19 15:30:00,44.39,44.42,44.15,44.29,970600.0,37.2139,37.2391,37.0127,37.1301,970600.0
2011-08-22 09:30:00,45.1,45.42,44.3,44.31,272000.0,37.8091,38.0774,37.1385,37.1468,272000.0
2011-08-22 10:00:00,44.35,44.46,44.0,44.44,420600.0,37.1804,37.2726,36.887,37.2558,420600.0
2011-08-22 10:30:00,44.47,44.55,44.1,44.13,231200.0,37.281,37.348,36.9708,36.9959,231200.0
2011-08-22 11:00:00,44.13,44.27,43.88,44.26,357400.0,36.9959,37.1133,36.7864,37.1049,357400.0
2011-08-22 11:30:00,44.27,44.32,43.95,44.08,177800.0,37.1133,37.1552,36.845,36.954,177800.0
2011-08-22 12:00:00,44.13,44.44,44.06,44.32,168800.0,36.9959,37.2558,36.9373,37.1552,168800.0
2011-08-22 12:30:00,44.31,44.63,44.12,44.6,124800.0,37.1468,37.4151,36.9876,37.39,124800.0
2011-08-22 13:00:00,44.6,44.71,44.49,44.63,244600.0,37.39,37.4822,37.2977,37.4151,244600.0
2011-08-22 13:30:00,44.63,44.67,44.45,44.6,429600.0,37.4151,37.4486,37.2642,37.39,429600.0
2011-08-22 14:00:00,44.6,44.74,44.53,44.61,197000.0,37.39,37.5073,37.3313,37.3983,197000.0
2011-08-22 14:30:00,44.6,44.6,44.43,44.45,197400.0,37.39,37.39,37.2474,37.2642,197400.0
2011-08-22 15:00:00,44.46,44.6,44.4,44.47,487200.0,37.2726,37.39,37.2223,37.281,487200.0
2011-08-22 15:30:00,44.45,44.54,44.02,44.24,777800.0,37.2642,37.3397,36.9037,37.0882,777800.0
2011-08-23 09:30:00,44.45,45.16,44.45,44.99,308200.0,37.2642,37.8594,37.2642,37.7169,308200.0
2011-08-23 10:00:00,45.01,45.54,44.94,45.49,327200.0,37.7337,38.178,37.675,38.1361,327200.0
2011-08-23 10:30:00,45.49,46.06,45.47,45.79,341600.0,38.1361,38.6139,38.1193,38.3876,341600.0
2011-08-23 11:00:00,45.78,45.98,45.62,45.78,192800.0,38.3792,38.5469,38.2451,38.3792,192800.0
2011-08-23 11:30:00,45.79,45.91,45.66,45.88,213400.0,38.3876,38.4882,38.2786,38.463,213400.0
2011-08-23 12:00:00,45.91,45.91,45.63,45.73,138400.0,38.4882,38.4882,38.2534,38.3373,138400.0
2011-08-23 12:30:00,45.75,45.84,45.71,45.78,290800.0,38.354,38.4295,38.3205,38.3792,290800.0
2011-08-23 13:00:00,45.77,45.82,45.63,45.74,172800.0,38.3708,38.4127,38.2534,38.3457,172800.0
2011-08-23 13:30:00,45.75,45.78,45.46,45.58,148000.0,38.354,38.3792,38.1109,38.2115,148000.0
2011-08-23 14:00:00,45.57,45.77,45.55,45.76,189600.0,38.2031,38.3708,38.1864,38.3624,189600.0
2011-08-23 14:30:00,45.76,45.93,45.7,45.87,339400.0,38.3624,38.5049,38.3121,38.4546,339400.0
2011-08-23 15:00:00,45.88,46.04,45.87,45.91,559600.0,38.463,38.5972,38.4546,38.4882,559600.0
2011-08-23 15:30:00,45.9,46.05,45.8,46.02,759200.0,38.4798,38.6055,38.396,38.5804,759200.0
2011-08-24 09:30:00,45.93,46.45,45.45,46.39,478800.0,38.5049,38.9409,38.1025,38.8906,478800.0
2011-08-24 10:00:00,46.39,46.58,46.32,46.55,235000.0,38.8906,39.0499,38.8319,39.0247,235000.0
2011-08-24 10:30:00,46.55,46.6,46.3,46.33,286000.0,39.0247,39.0666,38.8151,38.8403,286000.0
2011-08-24 11:00:00,46.29,46.44,46.14,46.31,157800.0,38.8068,38.9325,38.681,38.8235,157800.0
2011-08-24 11:30:00,46.33,46.34,46.09,46.24,195000.0,38.8403,38.8487,38.6391,38.7648,195000.0
2011-08-24 12:00:00,46.22,46.22,46.06,46.13,144600.0,38.7481,38.7481,38.6139,38.6726,144600.0
2011-08-24 12:30:00,46.13,46.21,46.04,46.17,224800.0,38.6726,38.7397,38.5972,38.7061,224800.0
2011-08-24 13:00:00,46.17,46.31,46.12,46.22,185400.0,38.7061,38.8235,38.6642,38.7481,185400.0
2011-08-24 13:30:00,46.24,46.26,45.97,46.18,143000.0,38.7648,38.7816,38.5385,38.7145,143000.0
2011-08-24 14:00:00,46.19,46.28,46.04,46.15,236200.0,38.7229,38.7984,38.5972,38.6894,236200.0
2011-08-24 14:30:00,46.14,46.27,46.13,46.23,220200.0,38.681,38.79,38.6726,38.7564,220200.0
2011-08-24 15:00:00,46.24,46.34,46.17,46.3,469600.0,38.7648,38.8487,38.7061,38.8151,469600.0
2011-08-24 15:30:00,46.31,46.69,46.31,46.63,729800.0,38.8235,39.1421,38.8235,39.0918,729800.0
2011-08-25 09:30:00,46.84,47.24,46.34,46.51,163600.0,39.2678,39.6032,38.8487,38.9912,163600.0
2011-08-25 10:00:00,46.47,46.92,46.33,46.6,195400.0,38.9577,39.3349,38.8403,39.0666,195400.0
2011-08-25 10:30:00,46.56,46.74,46.42,46.73,166000.0,39.0331,39.184,38.9157,39.1756,166000.0
2011-08-25 11:00:00,46.73,47.11,46.56,47.06,121200.0,39.1756,39.4942,39.0331,39.4523,121200.0
2011-08-25 11:30:00,47.06,47.2,46.85,47.1,147400.0,39.4523,39.5696,39.2762,39.4858,147400.0
2011-08-25 12:00:00,47.12,47.21,46.83,46.91,90600.0,39.5026,39.578,39.2595,39.3265,90600.0
2011-08-25 12:30:00,46.9,46.95,46.67,46.81,99200.0,39.3181,39.3601,39.1253,39.2427,99200.0
2011-08-25 13:00:00,46.77,47.02,46.77,46.98,136400.0,39.2092,39.4187,39.2092,39.3852,136400.0
2011-08-25 13:30:00,46.97,47.09,46.76,46.96,112200.0,39.3768,39.4774,39.2008,39.3684,112200.0
2011-08-25 14:00:00,46.98,47.01,46.75,46.94,150800.0,39.3852,39.4104,39.1924,39.3517,150800.0
2011-08-25 14:30:00,46.94,47.02,46.78,46.81,176000.0,39.3517,39.4187,39.2175,39.2427,176000.0
2011-08-25 15:00:00,46.8,46.97,46.74,46.76,373200.0,39.2343,39.3768,39.184,39.2008,373200.0
2011-08-25 15:30:00,46.76,46.76,46.48,46.63,518800.0,39.2008,39.2008,38.966,39.0918,518800.0
2011-08-26 09:30:00,46.38,46.6,46.13,46.45,179000.0,38.8822,39.0666,38.6726,38.9409,179000.0
2011-08-26 10:00:00,46.48,46.84,45.67,46.68,195000.0,38.966,39.2678,38.287,39.1337,195000.0
2011-08-26 10:30:00,46.66,47.24,46.49,46.99,111000.0,39.1169,39.6032,38.9744,39.3936,111000.0
2011-08-26 11:00:00,46.98,47.57,46.85,47.21,164400.0,39.3852,39.8798,39.2762,39.578,164400.0
2011-08-26 11:30:00,47.22,47.89,47.19,47.88,269000.0,39.5864,40.1481,39.5613,40.1397,269000.0
2011-08-26 12:00:00,47.92,48.1,47.84,48.05,179200.0,40.1732,40.3241,40.1062,40.2822,179200.0
2011-08-26 12:30:00,48.07,48.17,47.87,47.98,96000.0,40.299,40.3828,40.1313,40.2235,96000.0
2011-08-26 13:00:00,47.97,48.02,47.85,47.93,198400.0,40.2152,40.2571,40.1146,40.1816,198400.0
2011-08-26 13:30:00,47.92,48.02,47.87,47.97,276200.0,40.1732,40.2571,40.1313,40.2152,276200.0
2011-08-26 14:00:00,47.98,47.99,47.8,47.88,255200.0,40.2235,40.2319,40.0726,40.1397,255200.0
2011-08-26 14:30:00,47.86,47.98,47.77,47.95,192400.0,40.1229,40.2235,40.0475,40.1984,192400.0
2011-08-26 15:00:00,47.95,47.96,47.56,47.65,205400.0,40.1984,40.2068,39.8714,39.9469,205400.0
2011-08-26 15:30:00,47.67,47.99,47.63,47.98,443200.0,39.9637,40.2319,39.9301,40.2235,443200.0
2011-08-29 09:30:00,48.38,49.17,48.32,48.99,272200.0,40.5589,41.2212,40.5086,41.0703,272200.0
2011-08-29 10:00:00,48.99,49.08,48.66,48.71,237800.0,41.0703,41.1457,40.7936,40.8355,237800.0
2011-08-29 10:30:00,48.71,48.8,48.62,48.74,235800.0,40.8355,40.911,40.7601,40.8607,235800.0
2011-08-29 11:00:00,48.72,48.72,48.39,48.42,189200.0,40.8439,40.8439,40.5673,40.5924,189200.0
2011-08-29 11:30:00,48.41,48.66,48.41,48.52,235400.0,40.584,40.7936,40.584,40.6762,235400.0
2011-08-29 12:00:00,48.52,48.62,48.46,48.49,114800.0,40.6762,40.7601,40.6259,40.6511,114800.0
2011-08-29 12:30:00,48.47,48.52,48.35,48.43,115200.0,40.6343,40.6762,40.5337,40.6008,115200.0
2011-08-29 13:00:00,48.42,48.55,48.39,48.48,279800.0,40.5924,40.7014,40.5673,40.6427,279800.0
2011-08-29 13:30:00,48.45,48.46,48.31,48.39,148000.0,40.6176,40.6259,40.5002,40.5673,148000.0
2011-08-29 14:00:00,48.38,48.5,48.35,48.43,162200.0,40.5589,40.6595,40.5337,40.6008,162200.0
2011-08-29 14:30:00,48.44,48.47,48.33,48.38,178800.0,40.6092,40.6343,40.517,40.5589,178800.0
2011-08-29 15:00:00,48.38,48.4,48.31,48.35,251400.0,40.5589,40.5756,40.5002,40.5337,251400.0
2011-08-29 15:30:00,48.35,48.44,48.29,48.4,526400.0,40.5337,40.6092,40.4834,40.5756,526400.0
2011-08-30 09:30:00,48.3,48.54,48.1,48.48,78600.0,40.4918,40.693,40.3241,40.6427,78600.0
2011-08-30 10:00:00,48.47,48.58,48.04,48.49,132400.0,40.6343,40.7265,40.2738,40.6511,132400.0
2011-08-30 10:30:00,48.5,48.72,48.36,48.5,163600.0,40.6595,40.8439,40.5421,40.6595,163600.0
2011-08-30 11:00:00,48.49,48.65,48.45,48.54,147600.0,40.6511,40.7852,40.6176,40.693,147600.0
2011-08-30 11:30:00,48.52,49.07,48.51,48.98,197600.0,40.6762,41.1373,40.6679,41.0619,197600.0
2011-08-30 12:00:00,48.95,48.99,48.86,48.88,96200.0,41.0367,41.0703,40.9613,40.9781,96200.0
2011-08-30 12:30:00,48.87,48.95,48.69,48.79,104400.0,40.9697,41.0367,40.8188,40.9026,104400.0
2011-08-30 13:00:00,48.81,49.0,48.71,48.96,113200.0,40.9194,41.0787,40.8355,41.0451,113200.0
2011-08-30 13:30:00,48.97,49.06,48.75,48.92,259800.0,41.0535,41.129,40.8691,41.0116,259800.0
2011-08-30 14:00:00,48.93,49.07,48.78,49.07,142000.0,41.02,41.1373,40.8942,41.1373,142000.0
2011-08-30 14:30:00,49.08,49.12,48.87,49.02,275400.0,41.1457,41.1793,40.9697,41.0954,275400.0
2011-08-30 15:00:00,49.01,49.05,48.87,48.94,247000.0,41.087,41.1206,40.9697,41.0284,247000.0
2011-08-30 15:30:00,48.94,48.99,48.77,48.77,533400.0,41.0284,41.0703,40.8858,40.8858,533400.0
2011-08-31 09:30:00,49.15,49.26,48.9,49.15,260000.0,41.2044,41.2966,40.9948,41.2044,260000.0
2011-08-31 10:00:00,49.11,49.36,48.95,49.32,225600.0,41.1709,41.3805,41.0367,41.3469,225600.0
2011-08-31 10:30:00,49.34,49.55,49.22,49.5,128800.0,41.3637,41.5397,41.2631,41.4978,128800.0
2011-08-31 11:00:00,49.49,49.51,49.09,49.27,133200.0,41.4894,41.5062,41.1541,41.305,133200.0
2011-08-31 11:30:00,49.27,49.33,49.06,49.1,124600.0,41.305,41.3553,41.129,41.1625,124600.0
2011-08-31 12:00:00,49.06,49.2,49.03,49.05,118600.0,41.129,41.2463,41.1038,41.1206,118600.0
2011-08-31 12:30:00,49.06,49.26,49.06,49.26,57600.0,41.129,41.2966,41.129,41.2966,57600.0
2011-08-31 13:00:00,49.26,49.3,49.02,49.07,62800.0,41.2966,41.3302,41.0954,41.1373,62800.0
2011-08-31 13:30:00,49.08,49.08,48.79,48.8,110800.0,41.1457,41.1457,40.9026,40.911,110800.0
2011-08-31 14:00:00,48.84,48.92,48.76,48.87,108600.0,40.9445,41.0116,40.8774,40.9697,108600.0
2011-08-31 14:30:00,48.87,48.88,48.52,48.66,193800.0,40.9697,40.9781,40.6762,40.7936,193800.0
2011-08-31 15:00:00,48.66,48.85,48.42,48.62,150000.0,40.7936,40.9529,40.5924,40.7601,150000.0
2011-08-31 15:30:00,48.62,48.95,48.6,48.78,331200.0,40.7601,41.0367,40.7433,40.8942,331200.0
2011-09-01 09:30:00,48.66,49.21,48.33,49.19,278000.0,40.7936,41.2547,40.517,41.2379,278000.0
2011-09-01 10:00:00,49.15,49.76,49.1,49.49,325800.0,41.2044,41.7158,41.1625,41.4894,325800.0
2011-09-01 10:30:00,49.41,49.57,49.21,49.42,199400.0,41.4224,41.5565,41.2547,41.4308,199400.0
2011-09-01 11:00:00,49.42,49.48,49.21,49.45,142600.0,41.4308,41.4811,41.2547,41.4559,142600.0
2011-09-01 11:30:00,49.45,49.55,49.22,49.47,106400.0,41.4559,41.5397,41.2631,41.4727,106400.0
2011-09-01 12:00:00,49.49,49.49,49.19,49.31,110600.0,41.4894,41.4894,41.2379,41.3385,110600.0
2011-09-01 12:30:00,49.31,49.42,49.26,49.33,188000.0,41.3385,41.4308,41.2966,41.3553,188000.0
2011-09-01 13:00:00,49.33,49.4,49.2,49.38,137600.0,41.3553,41.414,41.2463,41.3972,137600.0
2011-09-01 13:30:00,49.37,49.4,49.05,49.08,173000.0,41.3888,41.414,41.1206,41.1457,173000.0
2011-09-01 14:00:00,49.07,49.09,48.9,49.06,131200.0,41.1373,41.1541,40.9948,41.129,131200.0
2011-09-01 14:30:00,49.06,49.21,49.0,49.04,166800.0,41.129,41.2547,41.0787,41.1122,166800.0
2011-09-01 15:00:00,49.02,49.26,48.99,49.16,293400.0,41.0954,41.2966,41.0703,41.2128,293400.0
2011-09-01 15:30:00,49.15,49.21,49.01,49.08,477600.0,41.2044,41.2547,41.087,41.1457,477600.0
2011-09-02 09:30:00,48.29,48.51,47.93,48.49,223400.0,40.4834,40.6679,40.1816,40.6511,223400.0
2011-09-02 10:00:00,48.49,48.95,48.49,48.8,220200.0,40.6511,41.0367,40.6511,40.911,220200.0
2011-09-02 10:30:00,48.8,48.81,48.35,48.55,172000.0,40.911,40.9194,40.5337,40.7014,172000.0
2011-09-02 11:00:00,48.56,48.62,48.33,48.55,168200.0,40.7098,40.7601,40.517,40.7014,168200.0
2011-09-02 11:30:00,48.52,48.65,48.41,48.48,114400.0,40.6762,40.7852,40.584,40.6427,114400.0
2011-09-02 12:00:00,48.48,48.59,48.37,48.38,81000.0,40.6427,40.7349,40.5505,40.5589,81000.0
2011-09-02 12:30:00,48.4,48.44,48.34,48.34,80600.0,40.5756,40.6092,40.5253,40.5253,80600.0
2011-09-02 13:00:00,48.35,48.38,48.25,48.27,80600.0,40.5337,40.5589,40.4499,40.4667,80600.0
2011-09-02 13:30:00,48.27,48.36,48.2,48.27,102200.0,40.4667,40.5421,40.408,40.4667,102200.0
2011-09-02 14:00:00,48.26,48.29,48.01,48.17,189200.0,40.4583,40.4834,40.2487,40.3828,189200.0
2011-09-02 14:30:00,48.17,48.17,47.88,47.98,132200.0,40.3828,40.3828,40.1397,40.2235,132200.0
2011-09-02 15:00:00,47.97,48.04,47.85,47.98,138800.0,40.2152,40.2738,40.1146,40.2235,138800.0
2011-09-02 15:30:00,47.99,48.13,47.94,48.0,272200.0,40.2319,40.3493,40.19,40.2403,272200.0
2011-09-06 09:30:00,46.69,47.27,46.18,47.23,162200.0,39.1421,39.6283,38.7145,39.5948,162200.0
2011-09-06 10:00:00,47.29,47.48,46.65,46.68,154600.0,39.6451,39.8044,39.1086,39.1337,154600.0
2011-09-06 10:30:00,46.65,46.76,46.45,46.61,231600.0,39.1086,39.2008,38.9409,39.075,231600.0
2011-09-06 11:00:00,46.6,46.81,46.49,46.74,250000.0,39.0666,39.2427,38.9744,39.184,250000.0
2011-09-06 11:30:00,46.76,46.89,46.55,46.77,152200.0,39.2008,39.3098,39.0247,39.2092,152200.0
2011-09-06 12:00:00,46.77,47.02,46.73,46.99,74600.0,39.2092,39.4187,39.1756,39.3936,74600.0
2011-09-06 12:30:00,46.99,47.02,46.86,46.96,76000.0,39.3936,39.4187,39.2846,39.3684,76000.0
2011-09-06 13:00:00,46.98,47.19,46.91,47.16,100600.0,39.3852,39.5613,39.3265,39.5361,100600.0
2011-09-06 13:30:00,47.13,47.41,47.04,47.29,84000.0,39.511,39.7457,39.4355,39.6451,84000.0
2011-09-06 14:00:00,47.29,47.58,47.24,47.45,105400.0,39.6451,39.8882,39.6032,39.7792,105400.0
2011-09-06 14:30:00,47.45,47.46,47.24,47.3,132200.0,39.7792,39.7876,39.6032,39.6535,132200.0
2011-09-06 15:00:00,47.3,47.36,47.12,47.25,177800.0,39.6535,39.7038,39.5026,39.6116,177800.0
2011-09-06 15:30:00,47.26,47.66,47.18,47.62,429200.0,39.6199,39.9553,39.5529,39.9217,429200.0
2011-09-07 09:30:00,48.42,48.93,48.32,48.52,176200.0,40.5924,41.02,40.5086,40.6762,176200.0
2011-09-07 10:00:00,48.53,48.75,48.4,48.44,104800.0,40.6846,40.8691,40.5756,40.6092,104800.0
2011-09-07 10:30:00,48.42,48.54,48.31,48.43,90000.0,40.5924,40.693,40.5002,40.6008,90000.0
2011-09-07 11:00:00,48.45,48.57,48.37,48.53,134000.0,40.6176,40.7182,40.5505,40.6846,134000.0
2011-09-07 11:30:00,48.56,48.56,48.38,48.38,95400.0,40.7098,40.7098,40.5589,40.5589,95400.0
2011-09-07 12:00:00,48.38,48.49,48.37,48.43,82400.0,40.5589,40.6511,40.5505,40.6008,82400.0
2011-09-07 12:30:00,48.43,48.52,48.37,48.47,122000.0,40.6008,40.6762,40.5505,40.6343,122000.0
2011-09-07 13:00:00,48.46,48.5,48.38,48.49,142200.0,40.6259,40.6595,40.5589,40.6511,142200.0
2011-09-07 13:30:00,48.49,48.52,48.38,48.47,137600.0,40.6511,40.6762,40.5589,40.6343,137600.0
2011-09-07 14:00:00,48.46,48.61,48.43,48.6,226200.0,40.6259,40.7517,40.6008,40.7433,226200.0
2011-09-07 14:30:00,48.6,48.67,48.58,48.62,138600.0,40.7433,40.802,40.7265,40.7601,138600.0
2011-09-07 15:00:00,48.62,48.65,48.56,48.63,177800.0,40.7601,40.7852,40.7098,40.7685,177800.0
2011-09-07 15:30:00,48.63,48.71,48.52,48.7,428400.0,40.7685,40.8355,40.6762,40.8271,428400.0
2011-09-08 09:30:00,48.51,49.21,48.46,48.97,132200.0,40.6679,41.2547,40.6259,41.0535,132200.0
2011-09-08 10:00:00,48.94,49.07,48.87,49.01,192200.0,41.0284,41.1373,40.9697,41.087,192200.0
2011-09-08 10:30:00,48.99,49.38,48.99,49.33,132600.0,41.0703,41.3972,41.0703,41.3553,132600.0
2011-09-08 11:00:00,49.33,49.46,49.18,49.18,98000.0,41.3553,41.4643,41.2296,41.2296,98000.0
2011-09-08 11:30:00,49.17,49.37,48.93,49.06,121800.0,41.2212,41.3888,41.02,41.129,121800.0
2011-09-08 12:00:00,49.04,49.13,48.97,49.06,59000.0,41.1122,41.1876,41.0535,41.129,59000.0
2011-09-08 12:30:00,49.04,49.23,48.95,49.21,74400.0,41.1122,41.2715,41.0367,41.2547,74400.0
2011-09-08 13:00:00,49.19,49.27,49.11,49.24,104600.0,41.2379,41.305,41.1709,41.2799,104600.0
2011-09-08 13:30:00,49.26,49.34,48.95,49.01,254400.0,41.2966,41.3637,41.0367,41.087,254400.0
2011-09-08 14:00:00,49.01,49.09,48.72,48.77,137200.0,41.087,41.1541,40.8439,40.8858,137200.0
2011-09-08 14:30:00,48.77,48.98,48.76,48.87,92600.0,40.8858,41.0619,40.8774,40.9697,92600.0
2011-09-08 15:00:00,48.85,48.85,48.6,48.85,156200.0,40.9529,40.9529,40.7433,40.9529,156200.0
2011-09-08 15:30:00,48.85,48.96,48.67,48.7,360200.0,40.9529,41.0451,40.802,40.8271,360200.0
2011-09-09 09:30:00,48.23,48.23,47.56,47.8,144400.0,40.4331,40.4331,39.8714,40.0726,144400.0
2011-09-09 10:00:00,47.81,48.0,47.65,47.9,96000.0,40.081,40.2403,39.9469,40.1565,96000.0
2011-09-09 10:30:00,47.9,48.06,47.77,47.77,89800.0,40.1565,40.2906,40.0475,40.0475,89800.0
2011-09-09 11:00:00,47.8,48.05,47.74,47.83,360000.0,40.0726,40.2822,40.0223,40.0978,360000.0
2011-09-09 11:30:00,47.8,47.98,47.38,47.47,135000.0,40.0726,40.2235,39.7205,39.796,135000.0
2011-09-09 12:00:00,47.47,47.57,47.37,47.5,75800.0,39.796,39.8798,39.7122,39.8211,75800.0
2011-09-09 12:30:00,47.49,47.52,47.15,47.38,153000.0,39.8128,39.8379,39.5277,39.7205,153000.0
2011-09-09 13:00:00,47.36,47.71,47.26,47.4,117400.0,39.7038,39.9972,39.6199,39.7373,117400.0
2011-09-09 13:30:00,47.38,47.44,47.18,47.38,167200.0,39.7205,39.7708,39.5529,39.7205,167200.0
2011-09-09 14:00:00,47.38,47.46,47.07,47.09,100400.0,39.7205,39.7876,39.4607,39.4774,100400.0
2011-09-09 14:30:00,47.1,47.23,46.9,46.95,144800.0,39.4858,39.5948,39.3181,39.3601,144800.0
2011-09-09 15:00:00,46.95,47.17,46.81,46.95,163000.0,39.3601,39.5445,39.2427,39.3601,163000.0
2011-09-09 15:30:00,46.95,47.4,46.94,47.19,417600.0,39.3601,39.7373,39.3517,39.5613,417600.0
2011-09-12 09:30:00,46.52,47.01,46.24,46.95,132400.0,38.9996,39.4104,38.7648,39.3601,132400.0
2011-09-12 10:00:00,47.0,47.26,46.63,46.63,114200.0,39.402,39.6199,39.0918,39.0918,114200.0
2011-09-12 10:30:00,46.6,46.72,46.43,46.43,98600.0,39.0666,39.1672,38.9241,38.9241,98600.0
2011-09-12 11:00:00,46.41,46.72,46.38,46.66,94800.0,38.9074,39.1672,38.8822,39.1169,94800.0
2011-09-12 11:30:00,46.65,46.8,46.62,46.66,63600.0,39.1086,39.2343,39.0834,39.1169,63600.0
2011-09-12 12:00:00,46.68,46.81,46.54,46.81,106600.0,39.1337,39.2427,39.0163,39.2427,106600.0
2011-09-12 12:30:00,46.78,46.79,46.55,46.62,51800.0,39.2175,39.2259,39.0247,39.0834,51800.0
2011-09-12 13:00:00,46.63,46.73,46.49,46.52,65800.0,39.0918,39.1756,38.9744,38.9996,65800.0
2011-09-12 13:30:00,46.54,46.62,46.42,46.58,125600.0,39.0163,39.0834,38.9157,39.0499,125600.0
2011-09-12 14:00:00,46.57,46.57,46.28,46.35,113800.0,39.0415,39.0415,38.7984,38.8571,113800.0
2011-09-12 14:30:00,46.35,46.63,46.26,46.31,372400.0,38.8571,39.0918,38.7816,38.8235,372400.0
2011-09-12 15:00:00,46.3,46.52,46.21,46.47,256400.0,38.8151,38.9996,38.7397,38.9577,256400.0
2011-09-12 15:30:00,46.47,46.86,46.4,46.72,786400.0,38.9577,39.2846,38.899,39.1672,786400.0
2011-09-13 09:30:00,46.9,47.7,46.65,47.46,253800.0,39.3181,39.9888,39.1086,39.7876,253800.0
2011-09-13 10:00:00,47.47,47.59,47.29,47.44,161600.0,39.796,39.8966,39.6451,39.7708,161600.0
2011-09-13 10:30:00,47.43,47.53,47.2,47.31,144800.0,39.7625,39.8463,39.5696,39.6619,144800.0
2011-09-13 11:00:00,47.3,47.38,47.12,47.21,94000.0,39.6535,39.7205,39.5026,39.578,94000.0
2011-09-13 11:30:00,47.26,47.48,47.24,47.44,79800.0,39.6199,39.8044,39.6032,39.7708,79800.0
2011-09-13 12:00:00,47.42,47.47,47.26,47.36,62400.0,39.7541,39.796,39.6199,39.7038,62400.0
2011-09-13 12:30:00,47.35,47.55,47.33,47.46,76000.0,39.6954,39.8631,39.6786,39.7876,76000.0
2011-09-13 13:00:00,47.49,47.65,47.48,47.49,92200.0,39.8128,39.9469,39.8044,39.8128,92200.0
2011-09-13 13:30:00,47.48,47.68,47.41,47.52,78600.0,39.8044,39.972,39.7457,39.8379,78600.0
2011-09-13 14:00:00,47.52,47.82,47.49,47.82,99400.0,39.8379,40.0894,39.8128,40.0894,99400.0
2011-09-13 14:30:00,47.83,47.85,47.55,47.63,133200.0,40.0978,40.1146,39.8631,39.9301,133200.0
2011-09-13 15:00:00,47.65,47.77,47.44,47.71,258800.0,39.9469,40.0475,39.7708,39.9972,258800.0
2011-09-13 15:30:00,47.72,47.93,47.67,47.81,371400.0,40.0056,40.1816,39.9637,40.081,371400.0
2011-09-14 09:30:00,48.04,48.42,47.88,47.96,97200.0,40.2738,40.5924,40.1397,40.2068,97200.0
2011-09-14 10:00:00,47.99,48.12,47.41,47.79,240600.0,40.2319,40.3409,39.7457,40.0643,240600.0
2011-09-14 10:30:00,47.74,48.01,47.63,48.01,153600.0,40.0223,40.2487,39.9301,40.2487,153600.0
2011-09-14 11:00:00,47.96,48.27,47.9,48.24,84200.0,40.2068,40.4667,40.1565,40.4415,84200.0
2011-09-14 11:30:00,48.22,48.37,48.05,48.3,79000.0,40.4247,40.5505,40.2822,40.4918,79000.0
2011-09-14 12:00:00,48.33,48.38,48.22,48.38,74400.0,40.517,40.5589,40.4247,40.5589,74400.0
2011-09-14 12:30:00,48.38,48.47,48.32,48.38,78400.0,40.5589,40.6343,40.5086,40.5589,78400.0
2011-09-14 13:00:00,48.38,48.52,48.35,48.43,61800.0,40.5589,40.6762,40.5337,40.6008,61800.0
2011-09-14 13:30:00,48.44,48.63,48.42,48.48,97200.0,40.6092,40.7685,40.5924,40.6427,97200.0
2011-09-14 14:00:00,48.49,48.72,48.49,48.63,94000.0,40.6511,40.8439,40.6511,40.7685,94000.0
2011-09-14 14:30:00,48.61,48.82,48.57,48.82,124600.0,40.7517,40.9277,40.7182,40.9277,124600.0
2011-09-14 15:00:00,48.82,49.17,48.81,49.12,156800.0,40.9277,41.2212,40.9194,41.1793,156800.0
2011-09-14 15:30:00,49.12,49.22,48.57,48.62,474800.0,41.1793,41.2631,40.7182,40.7601,474800.0
2011-09-15 09:30:00,50.57,50.57,49.35,49.58,357400.0,42.3948,42.3948,41.3721,41.5649,357400.0
2011-09-15 10:00:00,49.65,49.95,49.43,49.5,226800.0,41.6236,41.8751,41.4391,41.4978,226800.0
2011-09-15 10:30:00,49.51,49.56,49.23,49.25,238000.0,41.5062,41.5481,41.2715,41.2882,238000.0
2011-09-15 11:00:00,49.24,49.29,49.1,49.18,210600.0,41.2799,41.3218,41.1625,41.2296,210600.0
2011-09-15 11:30:00,49.18,49.3,49.12,49.17,271200.0,41.2296,41.3302,41.1793,41.2212,271200.0
2011-09-15 12:00:00,49.19,49.21,49.01,49.01,169800.0,41.2379,41.2547,41.087,41.087,169800.0
2011-09-15 12:30:00,48.99,49.25,48.98,49.17,196600.0,41.0703,41.2882,41.0619,41.2212,196600.0
2011-09-15 13:00:00,49.17,49.26,49.09,49.1,116400.0,41.2212,41.2966,41.1541,41.1625,116400.0
2011-09-15 13:30:00,49.1,49.25,49.06,49.23,558400.0,41.1625,41.2882,41.129,41.2715,558400.0
2011-09-15 14:00:00,49.24,49.36,49.19,49.24,251400.0,41.2799,41.3805,41.2379,41.2799,251400.0
2011-09-15 14:30:00,49.24,49.39,49.24,49.32,394000.0,41.2799,41.4056,41.2799,41.3469,394000.0
2011-09-15 15:00:00,49.32,49.42,49.32,49.39,551000.0,41.3469,41.4308,41.3469,41.4056,551000.0
2011-09-15 15:30:00,49.38,49.57,49.37,49.52,793000.0,41.3972,41.5565,41.3888,41.5146,793000.0
2011-09-16 09:30:00,50.04,50.5,49.68,50.33,622400.0,41.9505,42.3362,41.6487,42.1936,622400.0
2011-09-16 10:00:00,50.35,50.58,50.21,50.32,121800.0,42.2104,42.4032,42.093,42.1853,121800.0
2011-09-16 10:30:00,50.33,50.37,50.05,50.24,155200.0,42.1936,42.2272,41.9589,42.1182,155200.0
2011-09-16 11:00:00,50.26,50.43,50.17,50.33,104000.0,42.135,42.2775,42.0595,42.1936,104000.0
2011-09-16 11:30:00,50.33,50.52,50.23,50.46,114600.0,42.1936,42.3529,42.1098,42.3026,114600.0
2011-09-16 12:00:00,50.47,50.52,50.3,50.3,224800.0,42.311,42.3529,42.1685,42.1685,224800.0
2011-09-16 12:30:00,50.29,50.54,50.27,50.44,114000.0,42.1601,42.3697,42.1433,42.2859,114000.0
2011-09-16 13:00:00,50.44,50.45,50.27,50.35,136200.0,42.2859,42.2942,42.1433,42.2104,136200.0
2011-09-16 13:30:00,50.34,50.72,50.27,50.72,208800.0,42.202,42.5206,42.1433,42.5206,208800.0
2011-09-16 14:00:00,50.71,50.77,50.52,50.55,138800.0,42.5122,42.5625,42.3529,42.3781,138800.0
2011-09-16 14:30:00,50.55,50.95,50.54,50.92,184600.0,42.3781,42.7134,42.3697,42.6883,184600.0
2011-09-16 15:00:00,50.91,50.94,50.63,50.71,217000.0,42.6799,42.705,42.4451,42.5122,217000.0
2011-09-16 15:30:00,50.71,50.91,50.65,50.86,310200.0,42.5122,42.6799,42.4619,42.638,310200.0
2011-09-19 09:30:00,49.99,50.63,49.93,50.39,317400.0,41.9086,42.4451,41.8583,42.2439,317400.0
2011-09-19 10:00:00,50.37,50.6,50.34,50.44,223600.0,42.2272,42.42,42.202,42.2859,223600.0
2011-09-19 10:30:00,50.43,50.56,50.2,50.2,203600.0,42.2775,42.3865,42.0847,42.0847,203600.0
2011-09-19 11:00:00,50.21,50.52,50.2,50.24,153000.0,42.093,42.3529,42.0847,42.1182,153000.0
2011-09-19 11:30:00,50.24,50.72,50.23,50.58,101400.0,42.1182,42.5206,42.1098,42.4032,101400.0
2011-09-19 12:00:00,50.55,50.55,50.37,50.42,105800.0,42.3781,42.3781,42.2272,42.2691,105800.0
2011-09-19 12:30:00,50.41,50.48,50.22,50.44,138200.0,42.2607,42.3194,42.1014,42.2859,138200.0
2011-09-19 13:00:00,50.43,50.43,50.19,50.31,146800.0,42.2775,42.2775,42.0763,42.1769,146800.0
2011-09-19 13:30:00,50.3,50.46,50.29,50.33,205000.0,42.1685,42.3026,42.1601,42.1936,205000.0
2011-09-19 14:00:00,50.33,50.5,50.29,50.35,279000.0,42.1936,42.3362,42.1601,42.2104,279000.0
2011-09-19 14:30:00,50.37,50.56,50.33,50.33,212000.0,42.2272,42.3865,42.1936,42.1936,212000.0
2011-09-19 15:00:00,50.35,50.64,50.31,50.55,420000.0,42.2104,42.4535,42.1769,42.3781,420000.0
2011-09-19 15:30:00,50.56,50.9,50.55,50.59,390400.0,42.3865,42.6715,42.3781,42.4116,390400.0
2011-09-20 09:30:00,50.84,51.41,50.84,51.41,291200.0,42.6212,43.099,42.6212,43.099,291200.0
2011-09-20 10:00:00,51.38,51.87,51.35,51.56,365000.0,43.0739,43.4847,43.0487,43.2248,365000.0
2011-09-20 10:30:00,51.57,52.49,51.51,52.49,341000.0,43.2332,44.0045,43.1829,44.0045,341000.0
2011-09-20 11:00:00,52.48,52.8,52.4,52.76,236000.0,43.9961,44.2643,43.929,44.2308,236000.0
2011-09-20 11:30:00,52.77,52.93,52.57,52.91,135200.0,44.2392,44.3733,44.0715,44.3566,135200.0
2011-09-20 12:00:00,52.91,52.94,52.48,52.6,169600.0,44.3566,44.3817,43.9961,44.0967,169600.0
2011-09-20 12:30:00,52.6,53.0,52.55,52.99,173000.0,44.0967,44.432,44.0548,44.4236,173000.0
2011-09-20 13:00:00,53.0,53.08,52.79,53.07,235200.0,44.432,44.4991,44.256,44.4907,235200.0
2011-09-20 13:30:00,53.05,53.16,52.86,53.08,256000.0,44.4739,44.5661,44.3146,44.4991,256000.0
2011-09-20 14:00:00,53.08,53.21,52.98,52.99,181200.0,44.4991,44.6081,44.4152,44.4236,181200.0
2011-09-20 14:30:00,53.01,53.01,52.4,52.4,240800.0,44.4404,44.4404,43.929,43.929,240800.0
2011-09-20 15:00:00,52.39,52.43,51.93,52.07,388800.0,43.9206,43.9542,43.535,43.6524,388800.0
2011-09-20 15:30:00,52.07,52.07,51.39,51.45,802200.0,43.6524,43.6524,43.0823,43.1326,802200.0
2011-09-21 09:30:00,51.37,51.99,51.26,51.45,172800.0,43.0655,43.5853,42.9733,43.1326,172800.0
2011-09-21 10:00:00,51.49,51.73,51.24,51.24,154200.0,43.1661,43.3673,42.9565,42.9565,154200.0
2011-09-21 10:30:00,51.27,51.3,50.57,50.68,131800.0,42.9817,43.0068,42.3948,42.4871,131800.0
2011-09-21 11:00:00,50.67,51.07,50.56,50.79,182600.0,42.4787,42.814,42.3865,42.5793,182600.0
2011-09-21 11:30:00,50.82,51.23,50.79,51.04,104600.0,42.6044,42.9481,42.5793,42.7889,104600.0
2011-09-21 12:00:00,51.03,51.07,50.77,50.79,160200.0,42.7805,42.814,42.5625,42.5793,160200.0
2011-09-21 12:30:00,50.81,51.23,50.81,50.97,117000.0,42.596,42.9481,42.596,42.7302,117000.0
2011-09-21 13:00:00,50.97,51.24,50.91,51.12,109800.0,42.7302,42.9565,42.6799,42.8559,109800.0
2011-09-21 13:30:00,51.13,51.2,51.09,51.16,89200.0,42.8643,42.923,42.8308,42.8895,89200.0
2011-09-21 14:00:00,51.14,51.61,50.85,51.25,195800.0,42.8727,43.2667,42.6296,42.9649,195800.0
2011-09-21 14:30:00,51.26,51.32,50.37,50.71,176800.0,42.9733,43.0236,42.2272,42.5122,176800.0
2011-09-21 15:00:00,50.69,51.12,50.6,50.71,283400.0,42.4954,42.8559,42.42,42.5122,283400.0
2011-09-21 15:30:00,50.73,50.77,49.8,49.8,521600.0,42.529,42.5625,41.7493,41.7493,521600.0
2011-09-22 09:30:00,48.35,48.36,47.65,47.75,260200.0,40.5337,40.5421,39.9469,40.0307,260200.0
2011-09-22 10:00:00,47.77,48.52,47.77,48.44,237200.0,40.0475,40.6762,40.0475,40.6092,237200.0
2011-09-22 10:30:00,48.42,48.67,48.13,48.2,164400.0,40.5924,40.802,40.3493,40.408,164400.0
2011-09-22 11:00:00,48.2,48.27,47.68,47.74,216000.0,40.408,40.4667,39.972,40.0223,216000.0
2011-09-22 11:30:00,47.74,47.83,47.35,47.35,241200.0,40.0223,40.0978,39.6954,39.6954,241200.0
2011-09-22 12:00:00,47.34,47.52,47.06,47.2,211600.0,39.687,39.8379,39.4523,39.5696,211600.0
2011-09-22 12:30:00,47.2,47.59,47.2,47.51,225200.0,39.5696,39.8966,39.5696,39.8295,225200.0
2011-09-22 13:00:00,47.52,47.62,47.31,47.37,442200.0,39.8379,39.9217,39.6619,39.7122,442200.0
2011-09-22 13:30:00,47.36,47.45,47.06,47.09,186200.0,39.7038,39.7792,39.4523,39.4774,186200.0
2011-09-22 14:00:00,47.09,47.62,46.93,47.37,345400.0,39.4774,39.9217,39.3433,39.7122,345400.0
2011-09-22 14:30:00,47.38,47.38,46.76,46.85,242200.0,39.7205,39.7205,39.2008,39.2762,242200.0
2011-09-22 15:00:00,46.83,47.1,46.63,46.73,389200.0,39.2595,39.4858,39.0918,39.1756,389200.0
2011-09-22 15:30:00,46.73,47.22,46.73,46.99,804800.0,39.1756,39.5864,39.1756,39.3936,804800.0
2011-09-23 09:30:00,46.74,47.01,46.37,46.44,297400.0,39.184,39.4104,38.8738,38.9325,297400.0
2011-09-23 10:00:00,46.44,46.63,46.2,46.49,204400.0,38.9325,39.0918,38.7313,38.9744,204400.0
2011-09-23 10:30:00,46.51,46.8,46.42,46.72,162400.0,38.9912,39.2343,38.9157,39.1672,162400.0
2011-09-23 11:00:00,46.74,47.31,46.71,47.22,401400.0,39.184,39.6619,39.1589,39.5864,401400.0
2011-09-23 11:30:00,47.22,47.35,47.18,47.33,254200.0,39.5864,39.6954,39.5529,39.6786,254200.0
2011-09-23 12:00:00,47.31,47.66,47.23,47.65,363000.0,39.6619,39.9553,39.5948,39.9469,363000.0
2011-09-23 12:30:00,47.65,47.72,47.37,47.47,181000.0,39.9469,40.0056,39.7122,39.796,181000.0
2011-09-23 13:00:00,47.48,47.67,47.27,47.63,190000.0,39.8044,39.9637,39.6283,39.9301,190000.0
2011-09-23 13:30:00,47.62,47.9,47.6,47.7,203000.0,39.9217,40.1565,39.905,39.9888,203000.0
2011-09-23 14:00:00,47.7,47.77,47.45,47.52,159200.0,39.9888,40.0475,39.7792,39.8379,159200.0
2011-09-23 14:30:00,47.52,47.64,47.31,47.35,135000.0,39.8379,39.9385,39.6619,39.6954,135000.0
2011-09-23 15:00:00,47.37,47.7,47.35,47.62,274400.0,39.7122,39.9888,39.6954,39.9217,274400.0
2011-09-23 15:30:00,47.6,47.67,47.39,47.58,439600.0,39.905,39.9637,39.7289,39.8882,439600.0
2011-09-26 09:30:00,48.66,48.94,47.82,47.88,393600.0,40.7936,41.0284,40.0894,40.1397,393600.0
2011-09-26 10:00:00,47.83,48.04,46.96,47.02,439000.0,40.0978,40.2738,39.3684,39.4187,439000.0
2011-09-26 10:30:00,47.02,47.11,46.22,46.62,571400.0,39.4187,39.4942,38.7481,39.0834,571400.0
2011-09-26 11:00:00,46.6,47.13,46.6,47.02,224000.0,39.0666,39.511,39.0666,39.4187,224000.0
2011-09-26 11:30:00,47.03,47.38,46.94,47.35,150400.0,39.4271,39.7205,39.3517,39.6954,150400.0
2011-09-26 12:00:00,47.35,47.35,47.07,47.12,92000.0,39.6954,39.6954,39.4607,39.5026,92000.0
2011-09-26 12:30:00,47.13,47.18,46.63,46.76,175200.0,39.511,39.5529,39.0918,39.2008,175200.0
2011-09-26 13:00:00,46.77,46.9,46.43,46.85,183600.0,39.2092,39.3181,38.9241,39.2762,183600.0
2011-09-26 13:30:00,46.84,46.99,46.49,46.63,215800.0,39.2678,39.3936,38.9744,39.0918,215800.0
2011-09-26 14:00:00,46.65,46.89,46.52,46.73,232400.0,39.1086,39.3098,38.9996,39.1756,232400.0
2011-09-26 14:30:00,46.73,46.99,46.7,46.94,238600.0,39.1756,39.3936,39.1505,39.3517,238600.0
2011-09-26 15:00:00,46.95,47.05,46.79,47.03,273200.0,39.3601,39.4439,39.2259,39.4271,273200.0
2011-09-26 15:30:00,47.03,47.31,46.97,47.31,862000.0,39.4271,39.6619,39.3768,39.6619,862000.0
2011-09-27 09:30:00,48.35,48.79,48.15,48.7,270000.0,40.5337,40.9026,40.3661,40.8271,270000.0
2011-09-27 10:00:00,48.69,48.86,47.91,48.26,260800.0,40.8188,40.9613,40.1649,40.4583,260800.0
2011-09-27 10:30:00,48.26,49.13,48.25,49.13,271600.0,40.4583,41.1876,40.4499,41.1876,271600.0
2011-09-27 11:00:00,49.13,49.33,48.98,49.3,235800.0,41.1876,41.3553,41.0619,41.3302,235800.0
2011-09-27 11:30:00,49.31,49.63,49.28,49.62,169200.0,41.3385,41.6068,41.3134,41.5984,169200.0
2011-09-27 12:00:00,49.6,49.8,49.47,49.63,221200.0,41.5817,41.7493,41.4727,41.6068,221200.0
2011-09-27 12:30:00,49.6,49.63,49.04,49.04,247800.0,41.5817,41.6068,41.1122,41.1122,247800.0
2011-09-27 13:00:00,49.04,49.16,48.93,49.11,116600.0,41.1122,41.2128,41.02,41.1709,116600.0
2011-09-27 13:30:00,49.09,49.29,49.06,49.29,78800.0,41.1541,41.3218,41.129,41.3218,78800.0
2011-09-27 14:00:00,49.26,49.36,49.19,49.23,293200.0,41.2966,41.3805,41.2379,41.2715,293200.0
2011-09-27 14:30:00,49.24,49.33,49.2,49.22,150800.0,41.2799,41.3553,41.2463,41.2631,150800.0
2011-09-27 15:00:00,49.22,49.23,48.69,48.69,447200.0,41.2631,41.2715,40.8188,40.8188,447200.0
2011-09-27 15:30:00,48.69,48.85,48.24,48.59,690400.0,40.8188,40.9529,40.4415,40.7349,690400.0
2011-09-28 09:30:00,48.57,48.62,47.85,48.51,195400.0,40.7182,40.7601,40.1146,40.6679,195400.0
2011-09-28 10:00:00,48.51,48.51,47.84,48.03,201200.0,40.6679,40.6679,40.1062,40.2655,201200.0
2011-09-28 10:30:00,48.08,48.09,47.74,47.96,118800.0,40.3074,40.3158,40.0223,40.2068,118800.0
2011-09-28 11:00:00,47.94,48.05,47.71,47.9,81400.0,40.19,40.2822,39.9972,40.1565,81400.0
2011-09-28 11:30:00,47.95,47.95,47.34,47.35,259600.0,40.1984,40.1984,39.687,39.6954,259600.0
2011-09-28 12:00:00,47.35,47.37,46.72,46.88,304800.0,39.6954,39.7122,39.1672,39.3014,304800.0
2011-09-28 12:30:00,46.88,46.92,46.31,46.51,388400.0,39.3014,39.3349,38.8235,38.9912,388400.0
2011-09-28 13:00:00,46.49,46.77,46.42,46.64,210400.0,38.9744,39.2092,38.9157,39.1002,210400.0
2011-09-28 13:30:00,46.64,46.66,46.19,46.2,318000.0,39.1002,39.1169,38.7229,38.7313,318000.0
2011-09-28 14:00:00,46.2,46.34,45.51,45.51,618800.0,38.7313,38.8487,38.1528,38.1528,618800.0
2011-09-28 14:30:00,45.53,46.52,45.51,46.5,599600.0,38.1696,38.9996,38.1528,38.9828,599600.0
2011-09-28 15:00:00,46.51,46.6,46.23,46.28,370400.0,38.9912,39.0666,38.7564,38.7984,370400.0
2011-09-28 15:30:00,46.27,46.27,45.26,45.45,1159000.0,38.79,38.79,37.9433,38.1025,1159000.0
2011-09-29 09:30:00,46.13,46.4,45.02,45.99,557400.0,38.6726,38.899,37.7421,38.5552,557400.0
2011-09-29 10:00:00,45.99,46.2,45.61,45.76,227400.0,38.5552,38.7313,38.2367,38.3624,227400.0
2011-09-29 10:30:00,45.75,45.82,44.38,44.76,663400.0,38.354,38.4127,37.2055,37.5241,663400.0
2011-09-29 11:00:00,44.76,45.08,44.34,44.67,491000.0,37.5241,37.7924,37.172,37.4486,491000.0
2011-09-29 11:30:00,44.66,44.99,44.53,44.6,231800.0,37.4403,37.7169,37.3313,37.39,231800.0
2011-09-29 12:00:00,44.62,44.78,44.39,44.59,185000.0,37.4067,37.5409,37.2139,37.3816,185000.0
2011-09-29 12:30:00,44.6,44.6,44.17,44.4,206000.0,37.39,37.39,37.0295,37.2223,206000.0
2011-09-29 13:00:00,44.38,44.47,44.11,44.12,202600.0,37.2055,37.281,36.9792,36.9876,202600.0
2011-09-29 13:30:00,44.11,44.15,43.42,43.44,690800.0,36.9792,37.0127,36.4007,36.4175,690800.0
2011-09-29 14:00:00,43.43,43.52,43.1,43.4,540600.0,36.4091,36.4845,36.1324,36.3839,540600.0
2011-09-29 14:30:00,43.39,43.78,43.33,43.77,473200.0,36.3756,36.7025,36.3253,36.6941,473200.0
2011-09-29 15:00:00,43.78,44.02,43.62,43.91,569400.0,36.7025,36.9037,36.5684,36.8115,569400.0
2011-09-29 15:30:00,43.92,44.48,43.87,44.47,918600.0,36.8199,37.2894,36.778,37.281,918600.0
2011-09-30 09:30:00,44.11,44.49,43.5,43.77,499400.0,36.9792,37.2977,36.4678,36.6941,499400.0
2011-09-30 10:00:00,43.77,44.35,43.71,44.24,474400.0,36.6941,37.1804,36.6438,37.0882,474400.0
2011-09-30 10:30:00,44.22,44.25,43.75,43.83,245600.0,37.0714,37.0965,36.6774,36.7444,245600.0
2011-09-30 11:00:00,43.85,44.26,43.85,43.99,226600.0,36.7612,37.1049,36.7612,36.8786,226600.0
2011-09-30 11:30:00,44.01,44.33,44.0,44.17,219600.0,36.8953,37.1636,36.887,37.0295,219600.0
2011-09-30 12:00:00,44.13,44.51,43.94,44.49,296000.0,36.9959,37.3145,36.8367,37.2977,296000.0
2011-09-30 12:30:00,44.49,44.69,44.35,44.37,259600.0,37.2977,37.4654,37.1804,37.1971,259600.0
2011-09-30 13:00:00,44.35,44.44,44.23,44.42,162600.0,37.1804,37.2558,37.0798,37.2391,162600.0
2011-09-30 13:30:00,44.41,44.66,44.39,44.53,167200.0,37.2307,37.4403,37.2139,37.3313,167200.0
2011-09-30 14:00:00,44.54,44.56,44.1,44.2,329000.0,37.3397,37.3564,36.9708,37.0546,329000.0
2011-09-30 14:30:00,44.2,44.47,44.09,44.35,317200.0,37.0546,37.281,36.9624,37.1804,317200.0
2011-09-30 15:00:00,44.35,44.5,44.15,44.17,326800.0,37.1804,37.3061,37.0127,37.0295,326800.0
2011-09-30 15:30:00,44.16,44.37,43.88,43.93,826600.0,37.0211,37.1971,36.7864,36.8283,826600.0
2011-10-03 09:30:00,43.55,43.67,43.02,43.34,325600.0,36.5097,36.6103,36.0654,36.3336,325600.0
2011-10-03 10:00:00,43.31,44.0,43.3,43.81,350600.0,36.3085,36.887,36.3001,36.7277,350600.0
2011-10-03 10:30:00,43.83,43.9,43.2,43.46,223000.0,36.7444,36.8031,36.2163,36.4342,223000.0
2011-10-03 11:00:00,43.42,43.66,43.26,43.59,163200.0,36.4007,36.6019,36.2666,36.5432,163200.0
2011-10-03 11:30:00,43.58,43.66,43.4,43.46,230600.0,36.5348,36.6019,36.3839,36.4342,230600.0
2011-10-03 12:00:00,43.48,43.55,43.3,43.37,157800.0,36.451,36.5097,36.3001,36.3588,157800.0
2011-10-03 12:30:00,43.35,43.42,43.1,43.15,197600.0,36.342,36.4007,36.1324,36.1744,197600.0
2011-10-03 13:00:00,43.13,43.15,42.7,42.92,239200.0,36.1576,36.1744,35.7971,35.9815,239200.0
2011-10-03 13:30:00,42.94,42.95,42.18,42.27,361800.0,35.9983,36.0067,35.3612,35.4366,361800.0
2011-10-03 14:00:00,42.26,42.45,42.16,42.21,432400.0,35.4282,35.5875,35.3444,35.3863,432400.0
2011-10-03 14:30:00,42.21,42.26,41.96,42.26,255800.0,35.3863,35.4282,35.1767,35.4282,255800.0
2011-10-03 15:00:00,42.24,42.52,42.13,42.23,324800.0,35.4115,35.6462,35.3193,35.4031,324800.0
2011-10-03 15:30:00,42.24,42.71,42.09,42.09,668400.0,35.4115,35.8055,35.2857,35.2857,668400.0
2011-10-04 09:30:00,41.33,41.62,40.76,41.12,552000.0,34.6486,34.8917,34.1707,34.4725,552000.0
2011-10-04 10:00:00,41.12,41.54,41.07,41.23,370200.0,34.4725,34.8246,34.4306,34.5648,370200.0
2011-10-04 10:30:00,41.21,42.08,41.18,42.07,475000.0,34.548,35.2773,34.5228,35.269,475000.0
2011-10-04 11:00:00,42.09,42.63,41.96,42.42,410400.0,35.2857,35.7384,35.1767,35.5624,410400.0
2011-10-04 11:30:00,42.41,42.48,42.2,42.4,252800.0,35.554,35.6127,35.3779,35.5456,252800.0
2011-10-04 12:00:00,42.46,43.1,42.45,42.78,187400.0,35.5959,36.1324,35.5875,35.8642,187400.0
2011-10-04 12:30:00,42.76,42.98,42.63,42.98,168000.0,35.8474,36.0318,35.7384,36.0318,168000.0
2011-10-04 13:00:00,42.98,43.0,42.59,42.7,198200.0,36.0318,36.0486,35.7049,35.7971,198200.0
2011-10-04 13:30:00,42.68,43.08,42.68,43.05,415400.0,35.7803,36.1157,35.7803,36.0905,415400.0
2011-10-04 14:00:00,43.05,43.16,42.44,42.58,395000.0,36.0905,36.1827,35.5791,35.6965,395000.0
2011-10-04 14:30:00,42.59,42.77,42.37,42.52,322400.0,35.7049,35.8558,35.5205,35.6462,322400.0
2011-10-04 15:00:00,42.51,42.62,42.31,42.49,484000.0,35.6378,35.73,35.4702,35.6211,484000.0
2011-10-04 15:30:00,42.5,43.77,42.47,43.7,1066000.0,35.6294,36.6941,35.6043,36.6354,1066000.0
2011-10-05 09:30:00,43.67,43.67,43.12,43.5,221000.0,36.6103,36.6103,36.1492,36.4678,221000.0
2011-10-05 10:00:00,43.5,44.23,43.46,43.84,222800.0,36.4678,37.0798,36.4342,36.7528,222800.0
2011-10-05 10:30:00,43.78,44.07,43.63,44.06,229600.0,36.7025,36.9456,36.5768,36.9373,229600.0
2011-10-05 11:00:00,44.07,44.07,43.68,43.96,144600.0,36.9456,36.9456,36.6187,36.8534,144600.0
2011-10-05 11:30:00,43.96,44.06,43.78,43.92,129400.0,36.8534,36.9373,36.7025,36.8199,129400.0
2011-10-05 12:00:00,43.92,43.97,43.67,43.69,97400.0,36.8199,36.8618,36.6103,36.6271,97400.0
2011-10-05 12:30:00,43.72,43.74,43.48,43.53,138800.0,36.6522,36.669,36.451,36.4929,138800.0
2011-10-05 13:00:00,43.54,43.79,43.52,43.77,73200.0,36.5013,36.7109,36.4845,36.6941,73200.0
2011-10-05 13:30:00,43.77,43.99,43.68,43.89,59000.0,36.6941,36.8786,36.6187,36.7947,59000.0
2011-10-05 14:00:00,43.88,43.96,43.71,43.76,99000.0,36.7864,36.8534,36.6438,36.6858,99000.0
2011-10-05 14:30:00,43.77,43.94,43.63,43.81,130000.0,36.6941,36.8367,36.5768,36.7277,130000.0
2011-10-05 15:00:00,43.82,43.85,43.6,43.72,212200.0,36.7361,36.7612,36.5516,36.6522,212200.0
2011-10-05 15:30:00,43.73,44.17,43.7,43.99,468600.0,36.6606,37.0295,36.6354,36.8786,468600.0
2011-10-06 09:30:00,43.82,44.77,43.79,44.35,454000.0,36.7361,37.5325,36.7109,37.1804,454000.0
2011-10-06 10:00:00,44.38,44.91,44.29,44.91,164000.0,37.2055,37.6498,37.1301,37.6498,164000.0
2011-10-06 10:30:00,44.91,45.22,44.9,45.06,261400.0,37.6498,37.9097,37.6415,37.7756,261400.0
2011-10-06 11:00:00,45.02,45.21,44.49,44.6,249600.0,37.7421,37.9013,37.2977,37.39,249600.0
2011-10-06 11:30:00,44.6,44.82,44.56,44.67,137800.0,37.39,37.5744,37.3564,37.4486,137800.0
2011-10-06 12:00:00,44.65,44.88,44.65,44.77,189000.0,37.4319,37.6247,37.4319,37.5325,189000.0
2011-10-06 12:30:00,44.74,44.8,44.41,44.42,219200.0,37.5073,37.5576,37.2307,37.2391,219200.0
2011-10-06 13:00:00,44.42,44.5,44.27,44.34,118000.0,37.2391,37.3061,37.1133,37.172,118000.0
2011-10-06 13:30:00,44.3,44.47,44.15,44.46,90800.0,37.1385,37.281,37.0127,37.2726,90800.0
2011-10-06 14:00:00,44.45,44.68,44.35,44.57,156400.0,37.2642,37.457,37.1804,37.3648,156400.0
2011-10-06 14:30:00,44.57,44.6,44.36,44.55,132800.0,37.3648,37.39,37.1888,37.348,132800.0
2011-10-06 15:00:00,44.55,44.81,44.51,44.65,283600.0,37.348,37.566,37.3145,37.4319,283600.0
2011-10-06 15:30:00,44.64,44.96,44.62,44.9,479200.0,37.4235,37.6918,37.4067,37.6415,479200.0
2011-10-07 09:30:00,45.26,46.46,45.2,46.42,603800.0,37.9433,38.9493,37.893,38.9157,603800.0
2011-10-07 10:00:00,46.39,47.17,46.36,46.98,534400.0,38.8906,39.5445,38.8654,39.3852,534400.0
2011-10-07 10:30:00,46.98,46.98,46.29,46.29,286000.0,39.3852,39.3852,38.8068,38.8068,286000.0
2011-10-07 11:00:00,46.31,46.39,45.98,46.26,284400.0,38.8235,38.8906,38.5469,38.7816,284400.0
2011-10-07 11:30:00,46.27,46.35,46.02,46.35,118400.0,38.79,38.8571,38.5804,38.8571,118400.0
2011-10-07 12:00:00,46.34,46.36,45.77,45.93,203800.0,38.8487,38.8654,38.3708,38.5049,203800.0
2011-10-07 12:30:00,45.95,45.96,45.59,45.74,234800.0,38.5217,38.5301,38.2199,38.3457,234800.0
2011-10-07 13:00:00,45.74,45.81,45.55,45.74,177400.0,38.3457,38.4043,38.1864,38.3457,177400.0
2011-10-07 13:30:00,45.74,45.8,45.51,45.7,98200.0,38.3457,38.396,38.1528,38.3121,98200.0
2011-10-07 14:00:00,45.71,46.02,45.6,45.92,182600.0,38.3205,38.5804,38.2283,38.4966,182600.0
2011-10-07 14:30:00,45.91,46.2,45.89,46.09,211800.0,38.4882,38.7313,38.4714,38.6391,211800.0
2011-10-07 15:00:00,46.09,46.37,45.91,46.35,271200.0,38.6391,38.8738,38.4882,38.8571,271200.0
2011-10-07 15:30:00,46.35,46.38,45.74,45.85,560200.0,38.8571,38.8822,38.3457,38.4379,560200.0
2011-10-10 09:30:00,46.53,46.81,46.26,46.52,225800.0,39.008,39.2427,38.7816,38.9996,225800.0
2011-10-10 10:00:00,46.5,46.58,46.27,46.44,157200.0,38.9828,39.0499,38.79,38.9325,157200.0
2011-10-10 10:30:00,46.46,46.83,46.45,46.7,99600.0,38.9493,39.2595,38.9409,39.1505,99600.0
2011-10-10 11:00:00,46.71,46.78,46.64,46.72,88200.0,39.1589,39.2175,39.1002,39.1672,88200.0
2011-10-10 11:30:00,46.73,46.74,46.6,46.63,85000.0,39.1756,39.184,39.0666,39.0918,85000.0
2011-10-10 12:00:00,46.62,46.69,46.6,46.63,120600.0,39.0834,39.1421,39.0666,39.0918,120600.0
2011-10-10 12:30:00,46.63,46.69,46.6,46.69,54800.0,39.0918,39.1421,39.0666,39.1421,54800.0
2011-10-10 13:00:00,46.69,47.14,46.68,46.96,147200.0,39.1421,39.5193,39.1337,39.3684,147200.0
2011-10-10 13:30:00,46.97,46.97,46.73,46.79,68400.0,39.3768,39.3768,39.1756,39.2259,68400.0
2011-10-10 14:00:00,46.72,46.79,46.68,46.75,68600.0,39.1672,39.2259,39.1337,39.1924,68600.0
2011-10-10 14:30:00,46.75,46.84,46.7,46.74,106600.0,39.1924,39.2678,39.1505,39.184,106600.0
2011-10-10 15:00:00,46.75,46.84,46.65,46.69,172800.0,39.1924,39.2678,39.1086,39.1421,172800.0
2011-10-10 15:30:00,46.68,47.1,46.61,47.07,476800.0,39.1337,39.4858,39.075,39.4607,476800.0
2011-10-11 09:30:00,46.84,46.99,46.63,46.82,73400.0,39.2678,39.3936,39.0918,39.2511,73400.0
2011-10-11 10:00:00,46.81,46.97,46.63,46.9,112600.0,39.2427,39.3768,39.0918,39.3181,112600.0
2011-10-11 10:30:00,46.92,46.97,46.75,46.81,74800.0,39.3349,39.3768,39.1924,39.2427,74800.0
2011-10-11 11:00:00,46.82,47.05,46.8,46.9,89000.0,39.2511,39.4439,39.2343,39.3181,89000.0
2011-10-11 11:30:00,46.94,47.1,46.86,46.86,75000.0,39.3517,39.4858,39.2846,39.2846,75000.0
2011-10-11 12:00:00,46.88,46.99,46.82,46.97,110800.0,39.3014,39.3936,39.2511,39.3768,110800.0
2011-10-11 12:30:00,46.95,47.17,46.87,47.13,111800.0,39.3601,39.5445,39.293,39.511,111800.0
2011-10-11 13:00:00,47.11,47.29,47.0,47.27,55800.0,39.4942,39.6451,39.402,39.6283,55800.0
2011-10-11 13:30:00,47.27,47.46,47.22,47.34,118000.0,39.6283,39.7876,39.5864,39.687,118000.0
2011-10-11 14:00:00,47.35,47.39,47.06,47.09,76800.0,39.6954,39.7289,39.4523,39.4774,76800.0
2011-10-11 14:30:00,47.1,47.16,46.97,47.02,92400.0,39.4858,39.5361,39.3768,39.4187,92400.0
2011-10-11 15:00:00,47.02,47.22,46.9,46.96,137200.0,39.4187,39.5864,39.3181,39.3684,137200.0
2011-10-11 15:30:00,46.99,47.12,46.89,47.09,323200.0,39.3936,39.5026,39.3098,39.4774,323200.0
2011-10-12 09:30:00,47.76,47.99,47.38,47.99,127400.0,40.0391,40.2319,39.7205,40.2319,127400.0
2011-10-12 10:00:00,48.0,48.31,47.81,48.28,179800.0,40.2403,40.5002,40.081,40.475,179800.0
2011-10-12 10:30:00,48.28,48.51,48.26,48.45,256400.0,40.475,40.6679,40.4583,40.6176,256400.0
2011-10-12 11:00:00,48.45,48.49,48.08,48.19,90800.0,40.6176,40.6511,40.3074,40.3996,90800.0
2011-10-12 11:30:00,48.19,48.21,47.9,47.96,86800.0,40.3996,40.4164,40.1565,40.2068,86800.0
2011-10-12 12:00:00,47.97,48.16,47.94,48.15,60000.0,40.2152,40.3744,40.19,40.3661,60000.0
2011-10-12 12:30:00,48.15,48.21,48.08,48.1,59200.0,40.3661,40.4164,40.3074,40.3241,59200.0
2011-10-12 13:00:00,48.12,48.21,48.1,48.19,61000.0,40.3409,40.4164,40.3241,40.3996,61000.0
2011-10-12 13:30:00,48.2,48.41,48.2,48.38,108200.0,40.408,40.584,40.408,40.5589,108200.0
2011-10-12 14:00:00,48.39,48.69,48.35,48.67,165200.0,40.5673,40.8188,40.5337,40.802,165200.0
2011-10-12 14:30:00,48.67,48.88,48.52,48.55,262600.0,40.802,40.9781,40.6762,40.7014,262600.0
2011-10-12 15:00:00,48.53,48.63,48.34,48.52,312600.0,40.6846,40.7685,40.5253,40.6762,312600.0
2011-10-12 15:30:00,48.51,48.7,48.24,48.27,768200.0,40.6679,40.8271,40.4415,40.4667,768200.0
2011-10-13 09:30:00,48.07,48.42,47.98,48.17,151200.0,40.299,40.5924,40.2235,40.3828,151200.0
2011-10-13 10:00:00,48.12,48.33,47.95,48.27,130400.0,40.3409,40.517,40.1984,40.4667,130400.0
2011-10-13 10:30:00,48.23,48.3,47.74,47.85,92800.0,40.4331,40.4918,40.0223,40.1146,92800.0
2011-10-13 11:00:00,47.85,48.32,47.84,48.21,121600.0,40.1146,40.5086,40.1062,40.4164,121600.0
2011-10-13 11:30:00,48.2,48.62,48.2,48.49,109000.0,40.408,40.7601,40.408,40.6511,109000.0
2011-10-13 12:00:00,48.48,48.49,47.98,47.99,61000.0,40.6427,40.6511,40.2235,40.2319,61000.0
2011-10-13 12:30:00,47.99,48.09,47.92,48.04,94000.0,40.2319,40.3158,40.1732,40.2738,94000.0
2011-10-13 13:00:00,48.03,48.38,48.01,48.3,104800.0,40.2655,40.5589,40.2487,40.4918,104800.0
2011-10-13 13:30:00,48.26,48.37,48.18,48.29,69400.0,40.4583,40.5505,40.3912,40.4834,69400.0
2011-10-13 14:00:00,48.28,48.3,48.1,48.18,98400.0,40.475,40.4918,40.3241,40.3912,98400.0
2011-10-13 14:30:00,48.18,48.4,48.09,48.34,87200.0,40.3912,40.5756,40.3158,40.5253,87200.0
2011-10-13 15:00:00,48.35,48.52,48.21,48.24,122200.0,40.5337,40.6762,40.4164,40.4415,122200.0
2011-10-13 15:30:00,48.22,48.47,48.16,48.38,226200.0,40.4247,40.6343,40.3744,40.5589,226200.0
2011-10-14 09:30:00,48.84,49.43,48.77,49.04,153600.0,40.9445,41.4391,40.8858,41.1122,153600.0
2011-10-14 10:00:00,48.98,49.09,48.81,48.84,40600.0,41.0619,41.1541,40.9194,40.9445,40600.0
2011-10-14 10:30:00,48.94,49.11,48.82,48.95,74200.0,41.0284,41.1709,40.9277,41.0367,74200.0
2011-10-14 11:00:00,48.96,48.98,48.55,48.57,84800.0,41.0451,41.0619,40.7014,40.7182,84800.0
2011-10-14 11:30:00,48.6,48.71,48.5,48.52,86000.0,40.7433,40.8355,40.6595,40.6762,86000.0
2011-10-14 12:00:00,48.52,48.52,48.34,48.38,96400.0,40.6762,40.6762,40.5253,40.5589,96400.0
2011-10-14 12:30:00,48.39,48.54,48.39,48.41,59000.0,40.5673,40.693,40.5673,40.584,59000.0
2011-10-14 13:00:00,48.42,48.65,48.4,48.49,41800.0,40.5924,40.7852,40.5756,40.6511,41800.0
2011-10-14 13:30:00,48.47,48.7,48.4,48.66,51400.0,40.6343,40.8271,40.5756,40.7936,51400.0
2011-10-14 14:00:00,48.65,48.74,48.58,48.68,54600.0,40.7852,40.8607,40.7265,40.8104,54600.0
2011-10-14 14:30:00,48.69,48.87,48.6,48.85,48600.0,40.8188,40.9697,40.7433,40.9529,48600.0
2011-10-14 15:00:00,48.86,48.96,48.8,48.88,95800.0,40.9613,41.0451,40.911,40.9781,95800.0
2011-10-14 15:30:00,48.88,49.02,48.73,48.99,203400.0,40.9781,41.0954,40.8523,41.0703,203400.0
2011-10-17 09:30:00,48.85,49.34,48.74,48.94,132600.0,40.9529,41.3637,40.8607,41.0284,132600.0
2011-10-17 10:00:00,48.94,49.07,48.42,48.5,115600.0,41.0284,41.1373,40.5924,40.6595,115600.0
2011-10-17 10:30:00,48.48,48.6,48.35,48.59,80600.0,40.6427,40.7433,40.5337,40.7349,80600.0
2011-10-17 11:00:00,48.57,48.6,48.34,48.49,58400.0,40.7182,40.7433,40.5253,40.6511,58400.0
2011-10-17 11:30:00,48.49,48.53,48.38,48.41,58800.0,40.6511,40.6846,40.5589,40.584,58800.0
2011-10-17 12:00:00,48.4,48.49,48.33,48.34,112800.0,40.5756,40.6511,40.517,40.5253,112800.0
2011-10-17 12:30:00,48.34,48.4,48.16,48.27,41200.0,40.5253,40.5756,40.3744,40.4667,41200.0
2011-10-17 13:00:00,48.23,48.33,48.11,48.19,66000.0,40.4331,40.517,40.3325,40.3996,66000.0
2011-10-17 13:30:00,48.18,48.19,47.91,48.03,75200.0,40.3912,40.3996,40.1649,40.2655,75200.0
2011-10-17 14:00:00,48.03,48.11,47.82,47.91,56600.0,40.2655,40.3325,40.0894,40.1649,56600.0
2011-10-17 14:30:00,47.91,47.92,47.68,47.9,102800.0,40.1649,40.1732,39.972,40.1565,102800.0
2011-10-17 15:00:00,47.9,48.06,47.88,48.06,90800.0,40.1565,40.2906,40.1397,40.2906,90800.0
2011-10-17 15:30:00,48.06,48.1,47.7,47.82,342000.0,40.2906,40.3241,39.9888,40.0894,342000.0
2011-10-18 09:30:00,47.73,47.79,46.98,47.02,181200.0,40.014,40.0643,39.3852,39.4187,181200.0
2011-10-18 10:00:00,47.01,47.07,46.65,46.76,268800.0,39.4104,39.4607,39.1086,39.2008,268800.0
2011-10-18 10:30:00,46.74,47.09,46.71,47.02,177200.0,39.184,39.4774,39.1589,39.4187,177200.0
2011-10-18 11:00:00,47.03,47.2,46.95,47.08,141600.0,39.4271,39.5696,39.3601,39.469,141600.0
2011-10-18 11:30:00,47.09,47.64,47.07,47.58,155800.0,39.4774,39.9385,39.4607,39.8882,155800.0
2011-10-18 12:00:00,47.59,47.6,47.43,47.5,41800.0,39.8966,39.905,39.7625,39.8211,41800.0
2011-10-18 12:30:00,47.5,47.73,47.5,47.72,58000.0,39.8211,40.014,39.8211,40.0056,58000.0
2011-10-18 13:00:00,47.71,47.75,47.44,47.5,80600.0,39.9972,40.0307,39.7708,39.8211,80600.0
2011-10-18 13:30:00,47.5,47.72,47.45,47.69,80200.0,39.8211,40.0056,39.7792,39.9804,80200.0
2011-10-18 14:00:00,47.71,47.87,47.67,47.72,68200.0,39.9972,40.1313,39.9637,40.0056,68200.0
2011-10-18 14:30:00,47.74,47.76,47.57,47.67,92800.0,40.0223,40.0391,39.8798,39.9637,92800.0
2011-10-18 15:00:00,47.67,48.31,47.67,47.99,168000.0,39.9637,40.5002,39.9637,40.2319,168000.0
2011-10-18 15:30:00,48.0,48.1,47.76,47.91,355000.0,40.2403,40.3241,40.0391,40.1649,355000.0
2011-10-19 09:30:00,48.03,48.2,47.5,47.77,94200.0,40.2655,40.408,39.8211,40.0475,94200.0
2011-10-19 10:00:00,47.84,48.25,47.68,48.23,109200.0,40.1062,40.4499,39.972,40.4331,109200.0
2011-10-19 10:30:00,48.21,48.23,47.94,48.12,56800.0,40.4164,40.4331,40.19,40.3409,56800.0
2011-10-19 11:00:00,48.1,48.27,47.99,48.24,57400.0,40.3241,40.4667,40.2319,40.4415,57400.0
2011-10-19 11:30:00,48.25,48.27,47.99,47.99,53800.0,40.4499,40.4667,40.2319,40.2319,53800.0
2011-10-19 12:00:00,47.99,48.06,47.91,48.05,53000.0,40.2319,40.2906,40.1649,40.2822,53000.0
2011-10-19 12:30:00,48.04,48.11,47.87,47.87,58600.0,40.2738,40.3325,40.1313,40.1313,58600.0
2011-10-19 13:00:00,47.87,48.11,47.87,47.96,32000.0,40.1313,40.3325,40.1313,40.2068,32000.0
2011-10-19 13:30:00,47.95,47.95,47.75,47.84,51800.0,40.1984,40.1984,40.0307,40.1062,51800.0
2011-10-19 14:00:00,47.83,47.91,47.42,47.43,77000.0,40.0978,40.1649,39.7541,39.7625,77000.0
2011-10-19 14:30:00,47.44,47.47,47.26,47.32,106000.0,39.7708,39.796,39.6199,39.6702,106000.0
2011-10-19 15:00:00,47.32,47.38,47.15,47.31,162000.0,39.6702,39.7205,39.5277,39.6619,162000.0
2011-10-19 15:30:00,47.31,47.37,47.0,47.2,494800.0,39.6619,39.7122,39.402,39.5696,494800.0
2011-10-20 09:30:00,47.57,48.24,47.57,47.66,238400.0,39.8798,40.4415,39.8798,39.9553,238400.0
2011-10-20 10:00:00,47.68,48.27,47.68,48.15,157200.0,39.972,40.4667,39.972,40.3661,157200.0
2011-10-20 10:30:00,48.17,48.21,47.94,47.94,96200.0,40.3828,40.4164,40.19,40.19,96200.0
2011-10-20 11:00:00,47.93,47.93,47.76,47.83,111400.0,40.1816,40.1816,40.0391,40.0978,111400.0
2011-10-20 11:30:00,47.85,47.85,47.45,47.48,113800.0,40.1146,40.1146,39.7792,39.8044,113800.0
2011-10-20 12:00:00,47.48,47.48,47.24,47.27,65600.0,39.8044,39.8044,39.6032,39.6283,65600.0
2011-10-20 12:30:00,47.29,47.53,47.28,47.51,55000.0,39.6451,39.8463,39.6367,39.8295,55000.0
2011-10-20 13:00:00,47.51,47.79,47.41,47.68,89400.0,39.8295,40.0643,39.7457,39.972,89400.0
2011-10-20 13:30:00,47.69,47.82,47.5,47.75,96200.0,39.9804,40.0894,39.8211,40.0307,96200.0
2011-10-20 14:00:00,47.7,47.75,47.51,47.57,150800.0,39.9888,40.0307,39.8295,39.8798,150800.0
2011-10-20 14:30:00,47.58,47.9,47.51,47.74,138400.0,39.8882,40.1565,39.8295,40.0223,138400.0
2011-10-20 15:00:00,47.77,47.84,47.56,47.62,152600.0,40.0475,40.1062,39.8714,39.9217,152600.0
2011-10-20 15:30:00,47.6,47.83,47.57,47.71,346600.0,39.905,40.0978,39.8798,39.9972,346600.0
2011-10-21 09:30:00,48.2,48.63,48.2,48.38,335000.0,40.408,40.7685,40.408,40.5589,335000.0
2011-10-21 10:00:00,48.39,48.5,48.1,48.42,119200.0,40.5673,40.6595,40.3241,40.5924,119200.0
2011-10-21 10:30:00,48.43,48.52,48.34,48.38,140000.0,40.6008,40.6762,40.5253,40.5589,140000.0
2011-10-21 11:00:00,48.39,48.5,48.28,48.45,99600.0,40.5673,40.6595,40.475,40.6176,99600.0
2011-10-21 11:30:00,48.43,48.48,48.35,48.45,72000.0,40.6008,40.6427,40.5337,40.6176,72000.0
2011-10-21 12:00:00,48.48,48.49,48.33,48.4,146000.0,40.6427,40.6511,40.517,40.5756,146000.0
2011-10-21 12:30:00,48.41,48.49,48.36,48.43,133000.0,40.584,40.6511,40.5421,40.6008,133000.0
2011-10-21 13:00:00,48.43,48.43,48.15,48.17,100200.0,40.6008,40.6008,40.3661,40.3828,100200.0
2011-10-21 13:30:00,48.17,48.26,48.16,48.25,97600.0,40.3828,40.4583,40.3744,40.4499,97600.0
2011-10-21 14:00:00,48.24,48.38,48.23,48.24,107200.0,40.4415,40.5589,40.4331,40.4415,107200.0
2011-10-21 14:30:00,48.24,48.38,48.17,48.26,98600.0,40.4415,40.5589,40.3828,40.4583,98600.0
2011-10-21 15:00:00,48.26,48.35,48.2,48.21,163600.0,40.4583,40.5337,40.408,40.4164,163600.0
2011-10-21 15:30:00,48.22,48.49,48.08,48.46,482800.0,40.4247,40.6511,40.3074,40.6259,482800.0
2011-10-24 09:30:00,48.61,48.96,48.47,48.87,75200.0,40.7517,41.0451,40.6343,40.9697,75200.0
2011-10-24 10:00:00,48.87,49.24,48.77,49.18,148400.0,40.9697,41.2799,40.8858,41.2296,148400.0
2011-10-24 10:30:00,49.14,49.15,48.9,48.9,78800.0,41.196,41.2044,40.9948,40.9948,78800.0
2011-10-24 11:00:00,48.92,49.51,48.88,49.41,105600.0,41.0116,41.5062,40.9781,41.4224,105600.0
2011-10-24 11:30:00,49.39,49.62,49.29,49.57,142000.0,41.4056,41.5984,41.3218,41.5565,142000.0
2011-10-24 12:00:00,49.57,49.57,49.31,49.31,88000.0,41.5565,41.5565,41.3385,41.3385,88000.0
2011-10-24 12:30:00,49.33,49.4,49.19,49.23,58200.0,41.3553,41.414,41.2379,41.2715,58200.0
2011-10-24 13:00:00,49.25,49.25,48.99,49.13,96400.0,41.2882,41.2882,41.0703,41.1876,96400.0
2011-10-24 13:30:00,49.14,49.27,49.12,49.25,72400.0,41.196,41.305,41.1793,41.2882,72400.0
2011-10-24 14:00:00,49.27,49.32,49.23,49.29,80000.0,41.305,41.3469,41.2715,41.3218,80000.0
2011-10-24 14:30:00,49.28,49.49,49.27,49.47,89800.0,41.3134,41.4894,41.305,41.4727,89800.0
2011-10-24 15:00:00,49.48,49.69,49.47,49.52,185600.0,41.4811,41.6571,41.4727,41.5146,185600.0
2011-10-24 15:30:00,49.53,49.72,49.49,49.69,411400.0,41.523,41.6823,41.4894,41.6571,411400.0
2011-10-25 09:30:00,49.35,49.41,48.56,49.07,153000.0,41.3721,41.4224,40.7098,41.1373,153000.0
2011-10-25 10:00:00,49.06,49.21,48.93,49.1,86800.0,41.129,41.2547,41.02,41.1625,86800.0
2011-10-25 10:30:00,49.1,49.33,48.98,48.99,107000.0,41.1625,41.3553,41.0619,41.0703,107000.0
2011-10-25 11:00:00,49.0,49.08,48.67,48.85,78800.0,41.0787,41.1457,40.802,40.9529,78800.0
2011-10-25 11:30:00,48.87,49.13,48.81,48.87,71200.0,40.9697,41.1876,40.9194,40.9697,71200.0
2011-10-25 12:00:00,48.85,49.15,48.8,49.15,54400.0,40.9529,41.2044,40.911,41.2044,54400.0
2011-10-25 12:30:00,49.11,49.27,48.97,48.98,46000.0,41.1709,41.305,41.0535,41.0619,46000.0
2011-10-25 13:00:00,48.99,49.21,48.99,49.05,73000.0,41.0703,41.2547,41.0703,41.1206,73000.0
2011-10-25 13:30:00,49.04,49.18,48.9,49.15,88200.0,41.1122,41.2296,40.9948,41.2044,88200.0
2011-10-25 14:00:00,49.14,49.14,48.79,48.8,78600.0,41.196,41.196,40.9026,40.911,78600.0
2011-10-25 14:30:00,48.79,48.92,48.72,48.77,77000.0,40.9026,41.0116,40.8439,40.8858,77000.0
2011-10-25 15:00:00,48.83,48.89,48.51,48.56,91800.0,40.9361,40.9864,40.6679,40.7098,91800.0
2011-10-25 15:30:00,48.56,48.67,48.22,48.34,321800.0,40.7098,40.802,40.4247,40.5253,321800.0
2011-10-26 09:30:00,48.73,48.8,48.27,48.3,115800.0,40.8523,40.911,40.4667,40.4918,115800.0
2011-10-26 10:00:00,48.27,48.3,47.87,48.1,72000.0,40.4667,40.4918,40.1313,40.3241,72000.0
2011-10-26 10:30:00,48.07,48.17,47.6,47.67,78800.0,40.299,40.3828,39.905,39.9637,78800.0
2011-10-26 11:00:00,47.71,47.85,47.65,47.83,47400.0,39.9972,40.1146,39.9469,40.0978,47400.0
2011-10-26 11:30:00,47.88,48.04,47.77,47.97,36400.0,40.1397,40.2738,40.0475,40.2152,36400.0
2011-10-26 12:00:00,47.97,48.08,47.87,47.97,30800.0,40.2152,40.3074,40.1313,40.2152,30800.0
2011-10-26 12:30:00,47.96,48.06,47.95,47.99,48400.0,40.2068,40.2906,40.1984,40.2319,48400.0
2011-10-26 13:00:00,48.0,48.06,47.85,47.99,69000.0,40.2403,40.2906,40.1146,40.2319,69000.0
2011-10-26 13:30:00,48.03,48.56,48.03,48.47,147000.0,40.2655,40.7098,40.2655,40.6343,147000.0
2011-10-26 14:00:00,48.53,48.8,48.44,48.49,85000.0,40.6846,40.911,40.6092,40.6511,85000.0
2011-10-26 14:30:00,48.47,48.65,48.41,48.46,97400.0,40.6343,40.7852,40.584,40.6259,97400.0
2011-10-26 15:00:00,48.45,48.62,48.38,48.56,193600.0,40.6176,40.7601,40.5589,40.7098,193600.0
2011-10-26 15:30:00,48.56,48.75,48.45,48.55,509400.0,40.7098,40.8691,40.6176,40.7014,509400.0
2011-10-27 09:30:00,49.89,51.02,49.74,50.66,491600.0,41.8248,42.7721,41.699,42.4703,491600.0
2011-10-27 10:00:00,50.64,50.83,50.4,50.48,198800.0,42.4535,42.6128,42.2523,42.3194,198800.0
2011-10-27 10:30:00,50.48,50.48,50.02,50.22,111800.0,42.3194,42.3194,41.9338,42.1014,111800.0
2011-10-27 11:00:00,50.22,50.46,50.2,50.45,103000.0,42.1014,42.3026,42.0847,42.2942,103000.0
2011-10-27 11:30:00,50.45,50.62,50.38,50.58,94200.0,42.2942,42.4368,42.2356,42.4032,94200.0
2011-10-27 12:00:00,50.6,50.72,50.43,50.47,107000.0,42.42,42.5206,42.2775,42.311,107000.0
2011-10-27 12:30:00,50.49,50.62,50.37,50.62,82800.0,42.3278,42.4368,42.2272,42.4368,82800.0
2011-10-27 13:00:00,50.62,50.94,50.6,50.76,75400.0,42.4368,42.705,42.42,42.5541,75400.0
2011-10-27 13:30:00,50.77,50.79,50.59,50.7,73400.0,42.5625,42.5793,42.4116,42.5038,73400.0
2011-10-27 14:00:00,50.7,51.05,50.67,51.02,135000.0,42.5038,42.7972,42.4787,42.7721,135000.0
2011-10-27 14:30:00,51.05,51.14,50.95,51.13,144800.0,42.7972,42.8727,42.7134,42.8643,144800.0
2011-10-27 15:00:00,51.1,51.43,51.05,51.21,245800.0,42.8392,43.1158,42.7972,42.9314,245800.0
2011-10-27 15:30:00,51.2,51.38,50.77,51.06,654800.0,42.923,43.0739,42.5625,42.8056,654800.0
2011-10-28 09:30:00,50.98,51.4,50.78,51.29,188600.0,42.7386,43.0907,42.5709,42.9984,188600.0
2011-10-28 10:00:00,51.31,51.38,50.91,50.93,153400.0,43.0152,43.0739,42.6799,42.6966,153400.0
2011-10-28 10:30:00,50.92,51.12,50.69,51.0,127400.0,42.6883,42.8559,42.4954,42.7553,127400.0
2011-10-28 11:00:00,50.97,50.99,50.74,50.85,140200.0,42.7302,42.7469,42.5374,42.6296,140200.0
2011-10-28 11:30:00,50.83,50.84,50.42,50.49,114400.0,42.6128,42.6212,42.2691,42.3278,114400.0
2011-10-28 12:00:00,50.49,50.78,50.39,50.52,58400.0,42.3278,42.5709,42.2439,42.3529,58400.0
2011-10-28 12:30:00,50.5,50.69,50.46,50.59,59000.0,42.3362,42.4954,42.3026,42.4116,59000.0
2011-10-28 13:00:00,50.59,50.71,50.47,50.59,41400.0,42.4116,42.5122,42.311,42.4116,41400.0
2011-10-28 13:30:00,50.59,50.59,50.33,50.47,64000.0,42.4116,42.4116,42.1936,42.311,64000.0
2011-10-28 14:00:00,50.47,50.55,50.34,50.53,57600.0,42.311,42.3781,42.202,42.3613,57600.0
2011-10-28 14:30:00,50.55,50.61,50.46,50.6,94000.0,42.3781,42.4284,42.3026,42.42,94000.0
2011-10-28 15:00:00,50.61,50.8,50.59,50.76,127000.0,42.4284,42.5877,42.4116,42.5541,127000.0
2011-10-28 15:30:00,50.74,50.85,50.66,50.71,367200.0,42.5374,42.6296,42.4703,42.5122,367200.0
2011-10-31 09:30:00,50.43,50.78,49.74,49.99,148800.0,42.2775,42.5709,41.699,41.9086,148800.0
2011-10-31 10:00:00,50.02,50.24,49.94,50.08,125000.0,41.9338,42.1182,41.8667,41.9841,125000.0
2011-10-31 10:30:00,50.07,50.21,49.88,50.13,121000.0,41.9757,42.093,41.8164,42.026,121000.0
2011-10-31 11:00:00,50.13,50.32,49.96,50.12,120000.0,42.026,42.1853,41.8835,42.0176,120000.0
2011-10-31 11:30:00,50.12,50.38,50.08,50.31,75400.0,42.0176,42.2356,41.9841,42.1769,75400.0
2011-10-31 12:00:00,50.27,50.38,49.97,49.99,58400.0,42.1433,42.2356,41.8918,41.9086,58400.0
2011-10-31 12:30:00,49.96,50.27,49.92,50.19,50800.0,41.8835,42.1433,41.8499,42.0763,50800.0
2011-10-31 13:00:00,50.17,50.35,50.11,50.27,44400.0,42.0595,42.2104,42.0092,42.1433,44400.0
2011-10-31 13:30:00,50.28,50.55,50.25,50.44,43200.0,42.1517,42.3781,42.1266,42.2859,43200.0
2011-10-31 14:00:00,50.44,50.45,50.23,50.35,66200.0,42.2859,42.2942,42.1098,42.2104,66200.0
2011-10-31 14:30:00,50.33,50.41,49.98,50.14,226200.0,42.1936,42.2607,41.9002,42.0344,226200.0
2011-10-31 15:00:00,50.13,50.14,49.27,49.32,345200.0,42.026,42.0344,41.305,41.3469,345200.0
2011-10-31 15:30:00,49.33,49.66,49.21,49.23,551000.0,41.3553,41.632,41.2547,41.2715,551000.0
2011-11-01 09:30:00,47.88,47.88,47.06,47.74,512400.0,40.1397,40.1397,39.4523,40.0223,512400.0
2011-11-01 10:00:00,47.72,47.73,47.46,47.59,251400.0,40.0056,40.014,39.7876,39.8966,251400.0
2011-11-01 10:30:00,47.61,48.25,47.57,48.24,496600.0,39.9134,40.4499,39.8798,40.4415,496600.0
2011-11-01 11:00:00,48.22,48.42,48.06,48.2,158200.0,40.4247,40.5924,40.2906,40.408,158200.0
2011-11-01 11:30:00,48.18,48.19,47.72,47.74,144400.0,40.3912,40.3996,40.0056,40.0223,144400.0
2011-11-01 12:00:00,47.74,47.88,47.56,47.88,239000.0,40.0223,40.1397,39.8714,40.1397,239000.0
2011-11-01 12:30:00,47.87,48.13,47.71,47.84,185200.0,40.1313,40.3493,39.9972,40.1062,185200.0
2011-11-01 13:00:00,47.81,48.27,47.77,48.18,230400.0,40.081,40.4667,40.0475,40.3912,230400.0
2011-11-01 13:30:00,48.23,48.51,48.15,48.3,237600.0,40.4331,40.6679,40.3661,40.4918,237600.0
2011-11-01 14:00:00,48.3,48.88,48.24,48.88,255800.0,40.4918,40.9781,40.4415,40.9781,255800.0
2011-11-01 14:30:00,48.85,49.22,48.79,48.83,249400.0,40.9529,41.2631,40.9026,40.9361,249400.0
2011-11-01 15:00:00,48.83,49.13,48.67,49.02,288800.0,40.9361,41.1876,40.802,41.0954,288800.0
2011-11-01 15:30:00,49.02,49.25,48.79,48.92,884800.0,41.0954,41.2882,40.9026,41.0116,884800.0
2011-11-02 09:30:00,49.62,49.75,49.46,49.68,181200.0,41.5984,41.7074,41.4643,41.6487,181200.0
2011-11-02 10:00:00,49.73,49.8,49.31,49.74,142600.0,41.6906,41.7493,41.3385,41.699,142600.0
2011-11-02 10:30:00,49.74,50.07,49.35,49.84,251200.0,41.699,41.9757,41.3721,41.7829,251200.0
2011-11-02 11:00:00,49.84,49.87,49.49,49.51,156800.0,41.7829,41.808,41.4894,41.5062,156800.0
2011-11-02 11:30:00,49.51,49.79,49.5,49.7,159600.0,41.5062,41.7409,41.4978,41.6655,159600.0
2011-11-02 12:00:00,49.69,49.83,49.67,49.75,208600.0,41.6571,41.7745,41.6403,41.7074,208600.0
2011-11-02 12:30:00,49.75,49.95,49.63,49.76,358600.0,41.7074,41.8751,41.6068,41.7158,358600.0
2011-11-02 13:00:00,49.76,49.87,49.69,49.87,325200.0,41.7158,41.808,41.6571,41.808,325200.0
2011-11-02 13:30:00,49.87,50.04,49.84,49.98,272600.0,41.808,41.9505,41.7829,41.9002,272600.0
2011-11-02 14:00:00,49.97,50.16,49.8,49.88,408200.0,41.8918,42.0511,41.7493,41.8164,408200.0
2011-11-02 14:30:00,49.88,50.09,49.87,49.94,218600.0,41.8164,41.9924,41.808,41.8667,218600.0
2011-11-02 15:00:00,49.95,50.68,49.92,50.57,507600.0,41.8751,42.4871,41.8499,42.3948,507600.0
2011-11-02 15:30:00,50.56,50.56,50.15,50.41,629000.0,42.3865,42.3865,42.0427,42.2607,629000.0
2011-11-03 09:30:00,56.62,60.17,56.57,57.02,2353200.0,47.4668,50.4429,47.4249,47.8021,2353200.0
2011-11-03 10:00:00,57.02,57.98,55.79,56.92,1178400.0,47.8021,48.6069,46.771,47.7183,1178400.0
2011-11-03 10:30:00,56.95,57.54,56.68,56.74,456800.0,47.7435,48.2381,47.5171,47.5674,456800.0
2011-11-03 11:00:00,56.79,57.88,56.62,57.78,403600.0,47.6093,48.5231,47.4668,48.4393,403600.0
2011-11-03 11:30:00,57.79,58.93,57.77,58.27,501000.0,48.4477,49.4034,48.4309,48.8501,501000.0
2011-11-03 12:00:00,58.27,58.78,58.02,58.73,297600.0,48.8501,49.2776,48.6405,49.2357,297600.0
2011-11-03 12:30:00,58.74,59.05,58.55,58.85,290600.0,49.2441,49.504,49.0848,49.3363,290600.0
2011-11-03 13:00:00,58.85,59.33,58.71,59.32,240600.0,49.3363,49.7387,49.2189,49.7303,240600.0
2011-11-03 13:30:00,59.27,60.37,59.17,59.32,601400.0,49.6884,50.6106,49.6046,49.7303,601400.0
2011-11-03 14:00:00,59.35,59.54,59.05,59.51,393400.0,49.7555,49.9148,49.504,49.8896,393400.0
2011-11-03 14:30:00,59.52,60.06,59.29,59.95,400000.0,49.898,50.3507,49.7052,50.2585,400000.0
2011-11-03 15:00:00,59.97,59.97,59.49,59.88,442800.0,50.2752,50.2752,49.8728,50.1998,442800.0
2011-11-03 15:30:00,59.89,60.0,59.15,59.47,1071800.0,50.2082,50.3004,49.5878,49.8561,1071800.0
2011-11-04 09:30:00,58.49,59.7,57.85,58.91,595800.0,49.0345,50.0489,48.498,49.3866,595800.0
2011-11-04 10:00:00,58.91,59.23,58.63,59.07,365400.0,49.3866,49.6549,49.1519,49.5207,365400.0
2011-11-04 10:30:00,59.07,59.07,58.43,58.54,227200.0,49.5207,49.5207,48.9842,49.0764,227200.0
2011-11-04 11:00:00,58.55,58.85,58.33,58.49,239400.0,49.0848,49.3363,48.9004,49.0345,239400.0
2011-11-04 11:30:00,58.47,58.54,58.03,58.13,415000.0,49.0177,49.0764,48.6489,48.7327,415000.0
2011-11-04 12:00:00,58.13,58.6,58.06,58.53,266400.0,48.7327,49.1267,48.674,49.068,266400.0
2011-11-04 12:30:00,58.52,58.67,58.38,58.66,135800.0,49.0596,49.1854,48.9423,49.177,135800.0
2011-11-04 13:00:00,58.68,59.02,58.56,58.88,142400.0,49.1938,49.4788,49.0932,49.3614,142400.0
2011-11-04 13:30:00,58.86,59.44,58.78,59.29,178600.0,49.3447,49.8309,49.2776,49.7052,178600.0
2011-11-04 14:00:00,59.29,59.29,58.9,58.9,129200.0,49.7052,49.7052,49.3782,49.3782,129200.0
2011-11-04 14:30:00,58.88,58.96,58.66,58.77,170400.0,49.3614,49.4285,49.177,49.2692,170400.0
2011-11-04 15:00:00,58.78,59.08,58.72,58.75,396400.0,49.2776,49.5291,49.2273,49.2525,396400.0
2011-11-04 15:30:00,58.76,58.99,58.62,58.96,575400.0,49.2608,49.4537,49.1435,49.4285,575400.0
2011-11-07 09:30:00,58.67,58.74,58.32,58.69,308200.0,49.1854,49.2441,48.892,49.2022,308200.0
2011-11-07 10:00:00,58.69,58.79,58.48,58.58,160000.0,49.2022,49.286,49.0261,49.1099,160000.0
2011-11-07 10:30:00,58.49,58.6,58.33,58.49,186000.0,49.0345,49.1267,48.9004,49.0345,186000.0
2011-11-07 11:00:00,58.46,58.71,58.37,58.46,122600.0,49.0093,49.2189,48.9339,49.0093,122600.0
2011-11-07 11:30:00,58.47,58.68,58.45,58.52,101400.0,49.0177,49.1938,49.001,49.0596,101400.0
2011-11-07 12:00:00,58.52,58.58,58.2,58.24,265600.0,49.0596,49.1099,48.7914,48.8249,265600.0
2011-11-07 12:30:00,58.23,58.43,58.19,58.4,69800.0,48.8165,48.9842,48.783,48.959,69800.0
2011-11-07 13:00:00,58.4,58.47,58.35,58.43,143600.0,48.959,49.0177,48.9171,48.9842,143600.0
2011-11-07 13:30:00,58.42,58.49,58.07,58.49,153400.0,48.9758,49.0345,48.6824,49.0345,153400.0
2011-11-07 14:00:00,58.49,58.54,58.35,58.43,169600.0,49.0345,49.0764,48.9171,48.9842,169600.0
2011-11-07 14:30:00,58.44,58.52,58.33,58.45,127800.0,48.9926,49.0596,48.9004,49.001,127800.0
2011-11-07 15:00:00,58.46,58.68,58.43,58.43,248600.0,49.0093,49.1938,48.9842,48.9842,248600.0
2011-11-07 15:30:00,58.43,58.87,58.4,58.83,465200.0,48.9842,49.3531,48.959,49.3195,465200.0
2011-11-08 09:30:00,58.2,58.99,58.19,58.78,411200.0,48.7914,49.4537,48.783,49.2776,411200.0
2011-11-08 10:00:00,58.83,58.96,58.41,58.41,132800.0,49.3195,49.4285,48.9674,48.9674,132800.0
2011-11-08 10:30:00,58.41,58.69,58.35,58.57,131400.0,48.9674,49.2022,48.9171,49.1016,131400.0
2011-11-08 11:00:00,58.57,58.69,58.04,58.15,126400.0,49.1016,49.2022,48.6572,48.7495,126400.0
2011-11-08 11:30:00,58.17,58.31,57.96,58.26,206400.0,48.7662,48.8836,48.5902,48.8417,206400.0
2011-11-08 12:00:00,58.27,58.39,58.19,58.24,100600.0,48.8501,48.9507,48.783,48.8249,100600.0
2011-11-08 12:30:00,58.24,58.41,58.08,58.18,105400.0,48.8249,48.9674,48.6908,48.7746,105400.0
2011-11-08 13:00:00,58.18,58.4,58.08,58.33,156800.0,48.7746,48.959,48.6908,48.9004,156800.0
2011-11-08 13:30:00,58.33,58.62,58.27,58.57,149000.0,48.9004,49.1435,48.8501,49.1016,149000.0
2011-11-08 14:00:00,58.55,58.8,58.48,58.77,134000.0,49.0848,49.2944,49.0261,49.2692,134000.0
2011-11-08 14:30:00,58.8,58.95,58.69,58.83,107400.0,49.2944,49.4201,49.2022,49.3195,107400.0
2011-11-08 15:00:00,58.84,58.85,58.51,58.59,303600.0,49.3279,49.3363,49.0513,49.1183,303600.0
2011-11-08 15:30:00,58.6,58.85,58.44,58.77,542000.0,49.1267,49.3363,48.9926,49.2692,542000.0
2011-11-09 09:30:00,57.75,57.86,56.89,57.63,280400.0,48.4141,48.5063,47.6932,48.3135,280400.0
2011-11-09 10:00:00,57.71,58.21,57.68,57.7,227200.0,48.3806,48.7998,48.3554,48.3722,227200.0
2011-11-09 10:30:00,57.69,57.98,57.65,57.83,204600.0,48.3638,48.6069,48.3303,48.4812,204600.0
2011-11-09 11:00:00,57.81,58.0,57.77,57.94,308200.0,48.4644,48.6237,48.4309,48.5734,308200.0
2011-11-09 11:30:00,57.96,57.97,57.45,57.65,204800.0,48.5902,48.5986,48.1626,48.3303,204800.0
2011-11-09 12:00:00,57.68,57.74,57.51,57.54,109800.0,48.3554,48.4057,48.2129,48.2381,109800.0
2011-11-09 12:30:00,57.57,58.12,57.54,58.08,139000.0,48.2632,48.7243,48.2381,48.6908,139000.0
2011-11-09 13:00:00,58.08,58.13,57.79,57.91,111800.0,48.6908,48.7327,48.4477,48.5483,111800.0
2011-11-09 13:30:00,57.88,57.99,57.52,57.59,107400.0,48.5231,48.6153,48.2213,48.28,107400.0
2011-11-09 14:00:00,57.63,57.72,57.13,57.44,219600.0,48.3135,48.389,47.8944,48.1542,219600.0
2011-11-09 14:30:00,57.42,57.65,57.24,57.55,108200.0,48.1375,48.3303,47.9866,48.2465,108200.0
2011-11-09 15:00:00,57.52,57.96,57.51,57.92,151600.0,48.2213,48.5902,48.2129,48.5566,151600.0
2011-11-09 15:30:00,57.88,57.92,57.37,57.49,546400.0,48.5231,48.5566,48.0956,48.1962,546400.0
2011-11-10 09:30:00,58.05,58.16,57.63,57.65,207800.0,48.6656,48.7578,48.3135,48.3303,207800.0
2011-11-10 10:00:00,57.6,57.71,57.26,57.47,195400.0,48.2884,48.3806,48.0033,48.1794,195400.0
2011-11-10 10:30:00,57.46,57.52,57.07,57.41,202600.0,48.171,48.2213,47.8441,48.1291,202600.0
2011-11-10 11:00:00,57.39,57.4,56.98,57.13,197400.0,48.1123,48.1207,47.7686,47.8944,197400.0
2011-11-10 11:30:00,57.13,57.77,57.04,57.73,153200.0,47.8944,48.4309,47.8189,48.3974,153200.0
2011-11-10 12:00:00,57.75,57.99,57.61,57.95,108400.0,48.4141,48.6153,48.2968,48.5818,108400.0
2011-11-10 12:30:00,57.96,58.24,57.73,58.21,129000.0,48.5902,48.8249,48.3974,48.7998,129000.0
2011-11-10 13:00:00,58.22,58.53,58.08,58.27,135800.0,48.8081,49.068,48.6908,48.8501,135800.0
2011-11-10 13:30:00,58.27,58.49,58.2,58.3,140400.0,48.8501,49.0345,48.7914,48.8752,140400.0
2011-11-10 14:00:00,58.31,58.53,58.29,58.41,192800.0,48.8836,49.068,48.8668,48.9674,192800.0
2011-11-10 14:30:00,58.44,58.5,58.28,58.38,156600.0,48.9926,49.0429,48.8584,48.9423,156600.0
2011-11-10 15:00:00,58.38,58.44,57.96,58.12,357400.0,48.9423,48.9926,48.5902,48.7243,357400.0
2011-11-10 15:30:00,58.1,58.27,57.94,58.02,311400.0,48.7075,48.8501,48.5734,48.6405,311400.0
2011-11-11 09:30:00,58.42,58.49,57.34,58.37,203400.0,48.9758,49.0345,48.0704,48.9339,203400.0
2011-11-11 10:00:00,58.34,58.37,57.74,57.9,205200.0,48.9087,48.9339,48.4057,48.5399,205200.0
2011-11-11 10:30:00,57.92,58.0,57.78,57.91,161200.0,48.5566,48.6237,48.4393,48.5483,161200.0
2011-11-11 11:00:00,57.9,57.94,57.56,57.72,205800.0,48.5399,48.5734,48.2548,48.389,205800.0
2011-11-11 11:30:00,57.75,57.92,57.69,57.87,111200.0,48.4141,48.5566,48.3638,48.5147,111200.0
2011-11-11 12:00:00,57.87,57.94,57.7,57.8,127800.0,48.5147,48.5734,48.3722,48.456,127800.0
2011-11-11 12:30:00,57.83,57.87,57.72,57.76,113400.0,48.4812,48.5147,48.389,48.4225,113400.0
2011-11-11 13:00:00,57.79,57.85,57.69,57.69,112800.0,48.4477,48.498,48.3638,48.3638,112800.0
2011-11-11 13:30:00,57.71,57.73,57.47,57.48,146400.0,48.3806,48.3974,48.1794,48.1878,146400.0
2011-11-11 14:00:00,57.48,57.66,57.48,57.58,191600.0,48.1878,48.3387,48.1878,48.2716,191600.0
2011-11-11 14:30:00,57.59,57.68,57.39,57.5,133600.0,48.28,48.3554,48.1123,48.2045,133600.0
2011-11-11 15:00:00,57.49,57.54,57.36,57.51,202400.0,48.1962,48.2381,48.0872,48.2129,202400.0
2011-11-11 15:30:00,57.52,57.6,57.42,57.51,318200.0,48.2213,48.2884,48.1375,48.2129,318200.0
2011-11-14 09:30:00,57.07,57.57,56.7,57.53,324600.0,47.8441,48.2632,47.5339,48.2297,324600.0
2011-11-14 10:00:00,57.51,57.78,57.27,57.69,170800.0,48.2129,48.4393,48.0117,48.3638,170800.0
2011-11-14 10:30:00,57.68,57.84,57.58,57.74,145600.0,48.3554,48.4896,48.2716,48.4057,145600.0
2011-11-14 11:00:00,57.73,57.93,57.66,57.88,150600.0,48.3974,48.565,48.3387,48.5231,150600.0
2011-11-14 11:30:00,57.88,58.02,57.72,57.79,145600.0,48.5231,48.6405,48.389,48.4477,145600.0
2011-11-14 12:00:00,57.8,57.88,57.59,57.66,88200.0,48.456,48.5231,48.28,48.3387,88200.0
2011-11-14 12:30:00,57.65,57.72,57.48,57.71,73400.0,48.3303,48.389,48.1878,48.3806,73400.0
2011-11-14 13:00:00,57.7,57.88,57.69,57.88,85200.0,48.3722,48.5231,48.3638,48.5231,85200.0
2011-11-14 13:30:00,57.88,58.24,57.85,57.99,226600.0,48.5231,48.8249,48.498,48.6153,226600.0
2011-11-14 14:00:00,57.96,58.01,57.62,57.68,67800.0,48.5902,48.6321,48.3051,48.3554,67800.0
2011-11-14 14:30:00,57.65,57.77,57.49,57.52,127000.0,48.3303,48.4309,48.1962,48.2213,127000.0
2011-11-14 15:00:00,57.51,57.76,57.5,57.66,167400.0,48.2129,48.4225,48.2045,48.3387,167400.0
2011-11-14 15:30:00,57.65,57.8,57.6,57.72,334200.0,48.3303,48.456,48.2884,48.389,334200.0
2011-11-15 09:30:00,57.43,57.83,57.13,57.63,144200.0,48.1459,48.4812,47.8944,48.3135,144200.0
2011-11-15 10:00:00,57.63,57.68,57.18,57.37,127200.0,48.3135,48.3554,47.9363,48.0956,127200.0
2011-11-15 10:30:00,57.36,57.6,57.34,57.49,76600.0,48.0872,48.2884,48.0704,48.1962,76600.0
2011-11-15 11:00:00,57.49,57.6,57.2,57.32,59600.0,48.1962,48.2884,47.953,48.0536,59600.0
2011-11-15 11:30:00,57.33,57.43,57.13,57.35,82400.0,48.062,48.1459,47.8944,48.0788,82400.0
2011-11-15 12:00:00,57.33,57.61,57.33,57.56,64800.0,48.062,48.2968,48.062,48.2548,64800.0
2011-11-15 12:30:00,57.58,57.88,57.58,57.88,42600.0,48.2716,48.5231,48.2716,48.5231,42600.0
2011-11-15 13:00:00,57.88,58.05,57.82,57.93,47200.0,48.5231,48.6656,48.4728,48.565,47200.0
2011-11-15 13:30:00,57.97,58.08,57.93,57.99,37000.0,48.5986,48.6908,48.565,48.6153,37000.0
2011-11-15 14:00:00,57.99,58.15,57.89,57.94,63000.0,48.6153,48.7495,48.5315,48.5734,63000.0
2011-11-15 14:30:00,57.95,58.13,57.95,58.01,56200.0,48.5818,48.7327,48.5818,48.6321,56200.0
2011-11-15 15:00:00,58.04,58.19,58.0,58.09,111200.0,48.6572,48.783,48.6237,48.6992,111200.0
2011-11-15 15:30:00,58.09,58.14,57.87,57.87,349800.0,48.6992,48.7411,48.5147,48.5147,349800.0
2011-11-16 09:30:00,57.21,57.4,56.82,56.98,166400.0,47.9614,48.1207,47.6345,47.7686,166400.0
2011-11-16 10:00:00,56.98,57.23,56.94,57.08,154800.0,47.7686,47.9782,47.7351,47.8524,154800.0
2011-11-16 10:30:00,57.07,57.34,57.0,57.0,112800.0,47.8441,48.0704,47.7854,47.7854,112800.0
2011-11-16 11:00:00,57.0,57.3,57.0,57.18,199000.0,47.7854,48.0369,47.7854,47.9363,199000.0
2011-11-16 11:30:00,57.2,57.3,57.13,57.21,136600.0,47.953,48.0369,47.8944,47.9614,136600.0
2011-11-16 12:00:00,57.2,57.34,57.16,57.3,111000.0,47.953,48.0704,47.9195,48.0369,111000.0
2011-11-16 12:30:00,57.3,57.41,57.23,57.33,105000.0,48.0369,48.1291,47.9782,48.062,105000.0
2011-11-16 13:00:00,57.34,57.81,57.34,57.77,103600.0,48.0704,48.4644,48.0704,48.4309,103600.0
2011-11-16 13:30:00,57.79,58.09,57.72,57.72,121600.0,48.4477,48.6992,48.389,48.389,121600.0
2011-11-16 14:00:00,57.71,58.1,57.62,58.06,105200.0,48.3806,48.7075,48.3051,48.674,105200.0
2011-11-16 14:30:00,58.07,58.1,57.58,57.7,134800.0,48.6824,48.7075,48.2716,48.3722,134800.0
2011-11-16 15:00:00,57.72,57.75,57.27,57.3,139800.0,48.389,48.4141,48.0117,48.0369,139800.0
2011-11-16 15:30:00,57.29,57.51,57.03,57.17,434400.0,48.0285,48.2129,47.8105,47.9279,434400.0
2011-11-17 09:30:00,56.98,57.2,56.8,56.99,140400.0,47.7686,47.953,47.6177,47.777,140400.0
2011-11-17 10:00:00,56.97,57.3,56.87,57.3,258000.0,47.7602,48.0369,47.6764,48.0369,258000.0
2011-11-17 10:30:00,57.31,57.52,57.01,57.02,101000.0,48.0453,48.2213,47.7938,47.8021,101000.0
2011-11-17 11:00:00,57.02,57.07,56.72,56.91,133800.0,47.8021,47.8441,47.5506,47.7099,133800.0
2011-11-17 11:30:00,56.91,57.18,56.83,56.83,131600.0,47.7099,47.9363,47.6429,47.6429,131600.0
2011-11-17 12:00:00,56.84,56.92,56.56,56.57,75600.0,47.6512,47.7183,47.4165,47.4249,75600.0
2011-11-17 12:30:00,56.56,56.56,55.8,56.12,179800.0,47.4165,47.4165,46.7794,47.0476,179800.0
2011-11-17 13:00:00,56.12,56.32,55.92,56.21,133400.0,47.0476,47.2153,46.88,47.1231,133400.0
2011-11-17 13:30:00,56.24,56.33,55.9,56.24,73000.0,47.1482,47.2237,46.8632,47.1482,73000.0
2011-11-17 14:00:00,56.23,56.26,55.96,56.07,54800.0,47.1398,47.165,46.9135,47.0057,54800.0
2011-11-17 14:30:00,56.07,56.49,55.99,56.42,116200.0,47.0057,47.3578,46.9386,47.2991,116200.0
2011-11-17 15:00:00,56.42,56.54,56.1,56.36,170400.0,47.2991,47.3997,47.0309,47.2488,170400.0
2011-11-17 15:30:00,56.38,56.57,56.22,56.52,359200.0,47.2656,47.4249,47.1315,47.383,359200.0
2011-11-18 09:30:00,56.68,57.09,56.49,57.05,235600.0,47.5171,47.8608,47.3578,47.8273,235600.0
2011-11-18 10:00:00,57.07,57.09,56.55,56.68,105800.0,47.8441,47.8608,47.4081,47.5171,105800.0
2011-11-18 10:30:00,56.68,56.95,56.68,56.72,95400.0,47.5171,47.7435,47.5171,47.5506,95400.0
2011-11-18 11:00:00,56.7,56.9,56.58,56.7,86400.0,47.5339,47.7015,47.4333,47.5339,86400.0
2011-11-18 11:30:00,56.72,56.74,56.38,56.41,64600.0,47.5506,47.5674,47.2656,47.2907,64600.0
2011-11-18 12:00:00,56.41,56.46,56.17,56.38,71000.0,47.2907,47.3327,47.0895,47.2656,71000.0
2011-11-18 12:30:00,56.38,56.49,56.26,56.31,59400.0,47.2656,47.3578,47.165,47.2069,59400.0
2011-11-18 13:00:00,56.3,56.54,56.27,56.54,43800.0,47.1985,47.3997,47.1734,47.3997,43800.0
2011-11-18 13:30:00,56.53,56.69,56.48,56.55,47600.0,47.3913,47.5255,47.3494,47.4081,47600.0
2011-11-18 14:00:00,56.53,56.68,56.4,56.52,52400.0,47.3913,47.5171,47.2824,47.383,52400.0
2011-11-18 14:30:00,56.52,56.69,56.47,56.61,125400.0,47.383,47.5255,47.341,47.4584,125400.0
2011-11-18 15:00:00,56.6,56.66,56.37,56.44,129200.0,47.45,47.5003,47.2572,47.3159,129200.0
2011-11-18 15:30:00,56.43,56.49,56.22,56.27,334400.0,47.3075,47.3578,47.1315,47.1734,334400.0
2011-11-21 09:30:00,55.35,55.35,54.26,55.04,298000.0,46.4021,46.4021,45.4883,46.1422,298000.0
2011-11-21 10:00:00,55.06,55.33,55.01,55.2,138200.0,46.159,46.3853,46.1171,46.2764,138200.0
2011-11-21 10:30:00,55.2,55.27,54.94,54.95,289800.0,46.2764,46.335,46.0584,46.0668,289800.0
2011-11-21 11:00:00,54.95,54.96,54.54,54.63,168200.0,46.0668,46.0752,45.7231,45.7985,168200.0
2011-11-21 11:30:00,54.64,54.67,54.08,54.32,145800.0,45.8069,45.832,45.3374,45.5386,145800.0
2011-11-21 12:00:00,54.31,54.46,54.26,54.26,94600.0,45.5302,45.656,45.4883,45.4883,94600.0
2011-11-21 12:30:00,54.28,54.47,54.24,54.33,104600.0,45.5051,45.6644,45.4716,45.547,104600.0
2011-11-21 13:00:00,54.35,54.74,54.35,54.58,82800.0,45.5638,45.8907,45.5638,45.7566,82800.0
2011-11-21 13:30:00,54.57,54.6,54.42,54.43,86600.0,45.7482,45.7734,45.6225,45.6308,86600.0
2011-11-21 14:00:00,54.43,54.79,54.41,54.55,151200.0,45.6308,45.9326,45.6141,45.7314,151200.0
2011-11-21 14:30:00,54.56,54.8,54.54,54.64,137400.0,45.7398,45.941,45.7231,45.8069,137400.0
2011-11-21 15:00:00,54.65,54.85,54.47,54.73,220000.0,45.8153,45.9829,45.6644,45.8823,220000.0
2011-11-21 15:30:00,54.73,54.84,54.47,54.54,580000.0,45.8823,45.9746,45.6644,45.7231,580000.0
2011-11-22 09:30:00,54.6,55.56,54.6,55.25,231600.0,45.7734,46.5782,45.7734,46.3183,231600.0
2011-11-22 10:00:00,55.27,55.38,54.96,55.1,136000.0,46.335,46.4273,46.0752,46.1925,136000.0
2011-11-22 10:30:00,55.1,55.2,54.66,54.8,258600.0,46.1925,46.2764,45.8237,45.941,258600.0
2011-11-22 11:00:00,54.8,54.99,54.68,54.83,88800.0,45.941,46.1003,45.8404,45.9662,88800.0
2011-11-22 11:30:00,54.84,55.21,54.62,55.19,132800.0,45.9746,46.2847,45.7901,46.268,132800.0
2011-11-22 12:00:00,55.19,55.77,55.13,55.47,205600.0,46.268,46.7542,46.2177,46.5027,205600.0
2011-11-22 12:30:00,55.48,55.69,55.4,55.69,49400.0,46.5111,46.6871,46.444,46.6871,49400.0
2011-11-22 13:00:00,55.69,56.06,55.6,55.97,86400.0,46.6871,46.9973,46.6117,46.9219,86400.0
2011-11-22 13:30:00,55.99,56.2,55.84,55.85,189600.0,46.9386,47.1147,46.8129,46.8213,189600.0
2011-11-22 14:00:00,55.85,56.15,55.83,56.0,183000.0,46.8213,47.0728,46.8045,46.947,183000.0
2011-11-22 14:30:00,55.99,56.02,55.78,55.82,197200.0,46.9386,46.9638,46.7626,46.7961,197200.0
2011-11-22 15:00:00,55.82,55.88,55.76,55.79,274600.0,46.7961,46.8464,46.7458,46.771,274600.0
2011-11-22 15:30:00,55.79,55.84,55.45,55.49,588400.0,46.771,46.8129,46.4859,46.5195,588400.0
2011-11-23 09:30:00,54.35,54.35,53.01,53.04,247600.0,46.0084,46.0084,44.874,44.8994,247600.0
2011-11-23 10:00:00,53.04,53.72,53.04,53.51,239800.0,44.8994,45.475,44.8994,45.2973,239800.0
2011-11-23 10:30:00,53.52,53.81,53.35,53.79,76800.0,45.3057,45.5512,45.1618,45.5343,76800.0
2011-11-23 11:00:00,53.8,53.84,53.52,53.75,133200.0,45.5428,45.5766,45.3057,45.5004,133200.0
2011-11-23 11:30:00,53.75,54.05,53.67,53.92,144800.0,45.5004,45.7544,45.4327,45.6444,144800.0
2011-11-23 12:00:00,53.9,54.1,53.9,53.94,90000.0,45.6274,45.7967,45.6274,45.6613,90000.0
2011-11-23 12:30:00,53.94,54.06,53.8,54.04,70400.0,45.6613,45.7629,45.5428,45.7459,70400.0
2011-11-23 13:00:00,54.04,54.1,53.97,54.09,81600.0,45.7459,45.7967,45.6867,45.7883,81600.0
2011-11-23 13:30:00,54.09,54.11,53.79,53.83,58600.0,45.7883,45.8052,45.5343,45.5682,58600.0
2011-11-23 14:00:00,53.85,53.92,53.6,53.72,89000.0,45.5851,45.6444,45.3735,45.475,89000.0
2011-11-23 14:30:00,53.74,53.95,53.74,53.83,99600.0,45.492,45.6697,45.492,45.5682,99600.0
2011-11-23 15:00:00,53.84,54.08,53.77,53.84,230800.0,45.5766,45.7798,45.5174,45.5766,230800.0
2011-11-23 15:30:00,53.84,54.2,53.79,53.83,413000.0,45.5766,45.8814,45.5343,45.5682,413000.0
2011-11-25 09:30:00,53.18,54.05,52.6,53.82,205200.0,45.0179,45.7544,44.5269,45.5597,205200.0
2011-11-25 10:00:00,53.76,54.28,53.72,54.04,109200.0,45.5089,45.9491,45.475,45.7459,109200.0
2011-11-25 10:30:00,54.07,54.07,53.7,53.7,91200.0,45.7713,45.7713,45.4581,45.4581,91200.0
2011-11-25 11:00:00,53.76,54.13,53.66,53.69,85800.0,45.5089,45.8221,45.4243,45.4497,85800.0
2011-11-25 11:30:00,53.66,53.9,53.52,53.61,71800.0,45.4243,45.6274,45.3057,45.3819,71800.0
2011-11-25 12:00:00,53.6,53.79,53.58,53.64,66800.0,45.3735,45.5343,45.3565,45.4073,66800.0
2011-11-25 12:30:00,53.63,53.87,53.61,53.62,146800.0,45.3989,45.602,45.3819,45.3904,146800.0
2011-11-28 09:30:00,55.27,57.09,55.27,56.38,455000.0,46.7872,48.3278,46.7872,47.7268,455000.0
2011-11-28 10:00:00,56.36,56.71,56.27,56.7,181600.0,47.7099,48.0061,47.6337,47.9977,181600.0
2011-11-28 10:30:00,56.7,56.74,56.39,56.51,220800.0,47.9977,48.0315,47.7353,47.8368,220800.0
2011-11-28 11:00:00,56.48,56.71,56.35,56.49,96800.0,47.8114,48.0061,47.7014,47.8199,96800.0
2011-11-28 11:30:00,56.48,56.58,56.43,56.47,94600.0,47.8114,47.8961,47.7691,47.803,94600.0
2011-11-28 12:00:00,56.46,56.53,56.3,56.3,34000.0,47.7945,47.8538,47.6591,47.6591,34000.0
2011-11-28 12:30:00,56.3,56.3,56.1,56.19,68400.0,47.6591,47.6591,47.4898,47.566,68400.0
2011-11-28 13:00:00,56.22,56.56,56.17,56.56,89600.0,47.5913,47.8792,47.549,47.8792,89600.0
2011-11-28 13:30:00,56.58,56.58,56.25,56.29,37200.0,47.8961,47.8961,47.6167,47.6506,37200.0
2011-11-28 14:00:00,56.26,56.52,56.21,56.31,79400.0,47.6252,47.8453,47.5829,47.6675,79400.0
2011-11-28 14:30:00,56.3,56.34,55.92,56.06,82000.0,47.6591,47.6929,47.3374,47.4559,82000.0
2011-11-28 15:00:00,56.07,56.14,55.68,56.02,123400.0,47.4644,47.5236,47.1342,47.422,123400.0
2011-11-28 15:30:00,55.99,56.17,55.76,56.15,381000.0,47.3966,47.549,47.2019,47.5321,381000.0
2011-11-29 09:30:00,56.46,56.46,55.8,56.1,161200.0,47.7945,47.7945,47.2358,47.4898,161200.0
2011-11-29 10:00:00,56.13,56.29,55.89,56.07,177200.0,47.5152,47.6506,47.312,47.4644,177200.0
2011-11-29 10:30:00,56.08,56.12,55.92,55.99,126000.0,47.4728,47.5067,47.3374,47.3966,126000.0
2011-11-29 11:00:00,55.96,56.13,55.87,56.0,89400.0,47.3713,47.5152,47.2951,47.4051,89400.0
2011-11-29 11:30:00,56.02,56.09,55.73,55.78,68400.0,47.422,47.4813,47.1766,47.2189,68400.0
2011-11-29 12:00:00,55.82,56.09,55.81,56.02,63800.0,47.2527,47.4813,47.2443,47.422,63800.0
2011-11-29 12:30:00,56.04,56.05,55.87,56.05,34400.0,47.439,47.4474,47.2951,47.4474,34400.0
2011-11-29 13:00:00,56.02,56.06,55.83,56.05,29400.0,47.422,47.4559,47.2612,47.4474,29400.0
2011-11-29 13:30:00,56.05,56.05,55.67,55.67,50600.0,47.4474,47.4474,47.1258,47.1258,50600.0
2011-11-29 14:00:00,55.7,55.72,55.55,55.55,88600.0,47.1512,47.1681,47.0242,47.0242,88600.0
2011-11-29 14:30:00,55.57,55.67,55.51,55.61,109200.0,47.0411,47.1258,46.9903,47.075,109200.0
2011-11-29 15:00:00,55.65,55.98,55.6,55.87,96600.0,47.1088,47.3882,47.0665,47.2951,96600.0
2011-11-29 15:30:00,55.88,55.89,55.49,55.54,400800.0,47.3035,47.312,46.9734,47.0157,400800.0
2011-11-30 09:30:00,57.46,58.77,57.46,58.48,369600.0,48.641,49.75,48.641,49.5045,369600.0
2011-11-30 10:00:00,58.5,59.04,58.4,58.88,275000.0,49.5214,49.9785,49.4368,49.8431,275000.0
2011-11-30 10:30:00,58.88,59.08,58.75,58.94,144000.0,49.8431,50.0124,49.733,49.8939,144000.0
2011-11-30 11:00:00,58.91,58.91,58.6,58.89,82000.0,49.8685,49.8685,49.6061,49.8516,82000.0
2011-11-30 11:30:00,58.88,59.06,58.81,58.81,93400.0,49.8431,49.9955,49.7838,49.7838,93400.0
2011-11-30 12:00:00,58.82,58.98,58.74,58.77,111600.0,49.7923,49.9277,49.7246,49.75,111600.0
2011-11-30 12:30:00,58.76,58.77,58.57,58.67,83600.0,49.7415,49.75,49.5807,49.6653,83600.0
2011-11-30 13:00:00,58.66,58.77,58.52,58.53,87000.0,49.6569,49.75,49.5383,49.5468,87000.0
2011-11-30 13:30:00,58.52,58.54,58.17,58.22,113800.0,49.5383,49.5553,49.2421,49.2844,113800.0
2011-11-30 14:00:00,58.22,58.52,58.19,58.44,106000.0,49.2844,49.5383,49.259,49.4706,106000.0
2011-11-30 14:30:00,58.43,58.55,58.23,58.28,161000.0,49.4622,49.5637,49.2929,49.3352,161000.0
2011-11-30 15:00:00,58.29,58.6,58.23,58.48,256400.0,49.3436,49.6061,49.2929,49.5045,256400.0
2011-11-30 15:30:00,58.48,59.05,58.46,58.99,524600.0,49.5045,49.987,49.4876,49.9362,524600.0
2011-12-01 09:30:00,58.5,59.07,58.06,59.07,291200.0,49.5214,50.0039,49.1489,50.0039,291200.0
2011-12-01 10:00:00,59.08,59.13,58.76,58.87,96000.0,50.0124,50.0547,49.7415,49.8346,96000.0
2011-12-01 10:30:00,58.86,58.87,58.43,58.49,64600.0,49.8262,49.8346,49.4622,49.5129,64600.0
2011-12-01 11:00:00,58.52,58.63,58.37,58.4,83200.0,49.5383,49.6315,49.4114,49.4368,83200.0
2011-12-01 11:30:00,58.4,58.49,58.3,58.38,60600.0,49.4368,49.5129,49.3521,49.4198,60600.0
2011-12-01 12:00:00,58.4,58.4,58.24,58.24,55000.0,49.4368,49.4368,49.3013,49.3013,55000.0
2011-12-01 12:30:00,58.24,58.35,57.85,57.87,53000.0,49.3013,49.3944,48.9712,48.9881,53000.0
2011-12-01 13:00:00,57.87,57.98,57.72,57.97,52000.0,48.9881,49.0812,48.8611,49.0728,52000.0
2011-12-01 13:30:00,57.97,58.46,57.97,58.45,80600.0,49.0728,49.4876,49.0728,49.4791,80600.0
2011-12-01 14:00:00,58.46,58.46,58.19,58.29,57200.0,49.4876,49.4876,49.259,49.3436,57200.0
2011-12-01 14:30:00,58.25,58.26,58.04,58.08,51000.0,49.3098,49.3182,49.132,49.1659,51000.0
2011-12-01 15:00:00,58.05,58.16,57.98,58.05,102200.0,49.1405,49.2336,49.0812,49.1405,102200.0
2011-12-01 15:30:00,58.04,58.06,57.7,57.77,273000.0,49.132,49.1489,48.8442,48.9035,273000.0
2011-12-02 09:30:00,58.72,59.49,58.72,59.17,231400.0,49.7076,50.3595,49.7076,50.0886,231400.0
2011-12-02 10:00:00,59.08,59.19,58.6,58.62,82000.0,50.0124,50.1055,49.6061,49.623,82000.0
2011-12-02 10:30:00,58.68,58.68,58.29,58.35,109600.0,49.6738,49.6738,49.3436,49.3944,109600.0
2011-12-02 11:00:00,58.31,58.5,58.23,58.5,74600.0,49.3606,49.5214,49.2929,49.5214,74600.0
2011-12-02 11:30:00,58.52,58.56,58.11,58.27,69400.0,49.5383,49.5722,49.1913,49.3267,69400.0
2011-12-02 12:00:00,58.27,58.27,58.1,58.23,56800.0,49.3267,49.3267,49.1828,49.2929,56800.0
2011-12-02 12:30:00,58.23,58.3,58.19,58.19,79200.0,49.2929,49.3521,49.259,49.259,79200.0
2011-12-02 13:00:00,58.23,58.31,58.1,58.24,40600.0,49.2929,49.3606,49.1828,49.3013,40600.0
2011-12-02 13:30:00,58.22,58.28,58.08,58.16,51600.0,49.2844,49.3352,49.1659,49.2336,51600.0
2011-12-02 14:00:00,58.2,58.27,58.05,58.19,53800.0,49.2675,49.3267,49.1405,49.259,53800.0
2011-12-02 14:30:00,58.18,58.24,58.06,58.16,78800.0,49.2505,49.3013,49.1489,49.2336,78800.0
2011-12-02 15:00:00,58.16,58.27,57.99,58.14,118600.0,49.2336,49.3267,49.0897,49.2167,118600.0
2011-12-02 15:30:00,58.14,58.2,57.92,58.02,351200.0,49.2167,49.2675,49.0304,49.1151,351200.0
2011-12-05 09:30:00,58.96,59.12,58.12,58.17,197400.0,49.9108,50.0463,49.1997,49.2421,197400.0
2011-12-05 10:00:00,58.2,58.45,58.01,58.27,167000.0,49.2675,49.4791,49.1066,49.3267,167000.0
2011-12-05 10:30:00,58.25,58.3,58.16,58.21,93600.0,49.3098,49.3521,49.2336,49.2759,93600.0
2011-12-05 11:00:00,58.21,58.22,58.05,58.08,38400.0,49.2759,49.2844,49.1405,49.1659,38400.0
2011-12-05 11:30:00,58.08,58.13,57.96,58.02,70000.0,49.1659,49.2082,49.0643,49.1151,70000.0
2011-12-05 12:00:00,58.04,58.1,57.91,57.91,85000.0,49.132,49.1828,49.022,49.022,85000.0
2011-12-05 12:30:00,57.93,57.97,57.85,57.88,75600.0,49.0389,49.0728,48.9712,48.9966,75600.0
2011-12-05 13:00:00,57.9,57.9,57.69,57.77,57000.0,49.0135,49.0135,48.8357,48.9035,57000.0
2011-12-05 13:30:00,57.76,57.82,57.34,57.42,127000.0,48.895,48.9458,48.5395,48.6072,127000.0
2011-12-05 14:00:00,57.42,57.46,57.26,57.34,146600.0,48.6072,48.641,48.4717,48.5395,146600.0
2011-12-05 14:30:00,57.35,57.38,57.27,57.32,176200.0,48.5479,48.5733,48.4802,48.5225,176200.0
2011-12-05 15:00:00,57.32,57.36,56.86,56.94,408200.0,48.5225,48.5564,48.1331,48.2008,408200.0
2011-12-05 15:30:00,56.94,57.37,56.88,57.33,743200.0,48.2008,48.5648,48.1501,48.531,743200.0
2011-12-06 09:30:00,57.51,57.51,56.57,56.77,187000.0,48.6834,48.6834,47.8876,48.0569,187000.0
2011-12-06 10:00:00,56.79,56.99,56.79,56.93,155400.0,48.0739,48.2432,48.0739,48.1924,155400.0
2011-12-06 10:30:00,56.96,57.02,56.75,56.85,176000.0,48.2178,48.2686,48.04,48.1247,176000.0
2011-12-06 11:00:00,56.85,56.85,56.62,56.7,237200.0,48.1247,48.1247,47.93,47.9977,237200.0
2011-12-06 11:30:00,56.7,56.74,56.48,56.51,101400.0,47.9977,48.0315,47.8114,47.8368,101400.0
2011-12-06 12:00:00,56.51,56.55,56.44,56.51,132000.0,47.8368,47.8707,47.7776,47.8368,132000.0
2011-12-06 12:30:00,56.5,56.52,56.32,56.35,142600.0,47.8284,47.8453,47.676,47.7014,142600.0
2011-12-06 13:00:00,56.35,56.5,56.35,56.45,113400.0,47.7014,47.8284,47.7014,47.786,113400.0
2011-12-06 13:30:00,56.45,56.46,56.32,56.36,113600.0,47.786,47.7945,47.676,47.7099,113600.0
2011-12-06 14:00:00,56.37,56.44,56.3,56.37,155600.0,47.7183,47.7776,47.6591,47.7183,155600.0
2011-12-06 14:30:00,56.38,56.63,56.37,56.52,342800.0,47.7268,47.9384,47.7183,47.8453,342800.0
2011-12-06 15:00:00,56.53,56.63,56.3,56.32,191800.0,47.8538,47.9384,47.6591,47.676,191800.0
2011-12-06 15:30:00,56.33,56.38,56.07,56.12,539600.0,47.6845,47.7268,47.4644,47.5067,539600.0
2011-12-07 09:30:00,55.93,56.59,55.86,55.86,173000.0,47.3459,47.9046,47.2866,47.2866,173000.0
2011-12-07 10:00:00,55.88,55.97,55.68,55.86,92800.0,47.3035,47.3797,47.1342,47.2866,92800.0
2011-12-07 10:30:00,55.88,55.95,55.79,55.9,78600.0,47.3035,47.3628,47.2273,47.3205,78600.0
2011-12-07 11:00:00,55.91,56.06,55.85,56.01,85600.0,47.3289,47.4559,47.2781,47.4136,85600.0
2011-12-07 11:30:00,56.02,56.08,55.92,56.02,117800.0,47.422,47.4728,47.3374,47.422,117800.0
2011-12-07 12:00:00,56.01,56.05,55.94,56.02,184400.0,47.4136,47.4474,47.3543,47.422,184400.0
2011-12-07 12:30:00,56.01,56.02,55.92,55.97,179200.0,47.4136,47.422,47.3374,47.3797,179200.0
2011-12-07 13:00:00,55.97,56.37,55.97,56.31,80000.0,47.3797,47.7183,47.3797,47.6675,80000.0
2011-12-07 13:30:00,56.33,56.49,56.26,56.44,139600.0,47.6845,47.8199,47.6252,47.7776,139600.0
2011-12-07 14:00:00,56.46,56.51,56.38,56.49,150400.0,47.7945,47.8368,47.7268,47.8199,150400.0
2011-12-07 14:30:00,56.49,56.69,56.38,56.5,113200.0,47.8199,47.9892,47.7268,47.8284,113200.0
2011-12-07 15:00:00,56.5,56.79,56.49,56.77,120000.0,47.8284,48.0739,47.8199,48.0569,120000.0
2011-12-07 15:30:00,56.78,57.15,56.71,56.88,410400.0,48.0654,48.3786,48.0061,48.1501,410400.0
2011-12-08 09:30:00,56.44,56.48,55.97,56.07,98200.0,47.7776,47.8114,47.3797,47.4644,98200.0
2011-12-08 10:00:00,56.08,56.25,55.99,56.12,68800.0,47.4728,47.6167,47.3966,47.5067,68800.0
2011-12-08 10:30:00,56.1,56.48,56.1,56.27,70000.0,47.4898,47.8114,47.4898,47.6337,70000.0
2011-12-08 11:00:00,56.27,56.27,56.01,56.04,42600.0,47.6337,47.6337,47.4136,47.439,42600.0
2011-12-08 11:30:00,56.02,56.19,55.9,56.19,45000.0,47.422,47.566,47.3205,47.566,45000.0
2011-12-08 12:00:00,56.19,56.25,56.05,56.13,47800.0,47.566,47.6167,47.4474,47.5152,47800.0
2011-12-08 12:30:00,56.13,56.13,55.98,56.1,28600.0,47.5152,47.5152,47.3882,47.4898,28600.0
2011-12-08 13:00:00,56.09,56.09,55.71,55.95,48200.0,47.4813,47.4813,47.1596,47.3628,48200.0
2011-12-08 13:30:00,55.93,56.02,55.83,55.9,62800.0,47.3459,47.422,47.2612,47.3205,62800.0
2011-12-08 14:00:00,55.91,56.07,55.77,55.97,60600.0,47.3289,47.4644,47.2104,47.3797,60600.0
2011-12-08 14:30:00,55.96,56.09,55.84,55.9,165400.0,47.3713,47.4813,47.2697,47.3205,165400.0
2011-12-08 15:00:00,55.91,56.23,55.9,56.12,137200.0,47.3289,47.5998,47.3205,47.5067,137200.0
2011-12-08 15:30:00,56.12,56.27,55.49,55.69,402200.0,47.5067,47.6337,46.9734,47.1427,402200.0
2011-12-09 09:30:00,56.02,56.02,55.22,55.35,227400.0,47.422,47.422,46.7448,46.8549,227400.0
2011-12-09 10:00:00,55.33,55.35,54.86,54.91,153800.0,46.8379,46.8549,46.4401,46.4824,153800.0
2011-12-09 10:30:00,54.92,54.94,54.76,54.84,163800.0,46.4909,46.5078,46.3554,46.4232,163800.0
2011-12-09 11:00:00,54.82,54.9,54.17,54.23,522200.0,46.4062,46.4739,45.856,45.9068,522200.0
2011-12-09 11:30:00,54.23,54.54,54.06,54.1,306600.0,45.9068,46.1692,45.7629,45.7967,306600.0
2011-12-09 12:00:00,54.12,54.39,54.07,54.25,149400.0,45.8137,46.0422,45.7713,45.9237,149400.0
2011-12-09 12:30:00,54.25,54.72,54.22,54.72,141200.0,45.9237,46.3216,45.8983,46.3216,141200.0
2011-12-09 13:00:00,54.7,54.94,54.63,54.85,181600.0,46.3046,46.5078,46.2454,46.4316,181600.0
2011-12-09 13:30:00,54.85,54.88,54.62,54.66,158200.0,46.4316,46.457,46.2369,46.2708,158200.0
2011-12-09 14:00:00,54.67,54.85,54.63,54.79,156600.0,46.2792,46.4316,46.2454,46.3808,156600.0
2011-12-09 14:30:00,54.8,54.9,54.63,54.79,208200.0,46.3893,46.4739,46.2454,46.3808,208200.0
2011-12-09 15:00:00,54.79,54.82,54.66,54.76,277800.0,46.3808,46.4062,46.2708,46.3554,277800.0
2011-12-09 15:30:00,54.76,54.81,54.62,54.63,559200.0,46.3554,46.3978,46.2369,46.2454,559200.0
2011-12-12 09:30:00,54.16,54.76,54.1,54.22,256600.0,45.8475,46.3554,45.7967,45.8983,256600.0
2011-12-12 10:00:00,54.24,54.3,53.76,53.98,165400.0,45.9152,45.966,45.5089,45.6951,165400.0
2011-12-12 10:30:00,53.99,54.18,53.87,53.9,135400.0,45.7036,45.8644,45.602,45.6274,135400.0
2011-12-12 11:00:00,53.9,54.09,53.9,53.99,78600.0,45.6274,45.7883,45.6274,45.7036,78600.0
2011-12-12 11:30:00,53.98,54.06,53.62,53.69,99200.0,45.6951,45.7629,45.3904,45.4497,99200.0
2011-12-12 12:00:00,53.69,54.02,53.63,53.98,91400.0,45.4497,45.729,45.3989,45.6951,91400.0
2011-12-12 12:30:00,53.99,54.07,53.93,54.01,73200.0,45.7036,45.7713,45.6528,45.7205,73200.0
2011-12-12 13:00:00,54.0,54.08,53.9,53.98,98000.0,45.7121,45.7798,45.6274,45.6951,98000.0
2011-12-12 13:30:00,53.98,54.1,53.98,54.06,122600.0,45.6951,45.7967,45.6951,45.7629,122600.0
2011-12-12 14:00:00,54.06,54.1,53.97,54.02,113400.0,45.7629,45.7967,45.6867,45.729,113400.0
2011-12-12 14:30:00,54.0,54.13,53.96,54.12,107400.0,45.7121,45.8221,45.6782,45.8137,107400.0
2011-12-12 15:00:00,54.12,54.17,53.99,54.1,215200.0,45.8137,45.856,45.7036,45.7967,215200.0
2011-12-12 15:30:00,54.08,54.38,54.02,54.29,651200.0,45.7798,46.0338,45.729,45.9576,651200.0
2011-12-13 09:30:00,54.73,55.45,54.73,55.24,189800.0,46.33,46.9395,46.33,46.7618,189800.0
2011-12-13 10:00:00,55.24,55.4,54.93,54.94,121600.0,46.7618,46.8972,46.4993,46.5078,121600.0
2011-12-13 10:30:00,54.92,55.04,54.72,54.73,94600.0,46.4909,46.5925,46.3216,46.33,94600.0
2011-12-13 11:00:00,54.74,54.77,54.54,54.71,105600.0,46.3385,46.3639,46.1692,46.3131,105600.0
2011-12-13 11:30:00,54.72,54.76,54.63,54.76,84600.0,46.3216,46.3554,46.2454,46.3554,84600.0
2011-12-13 12:00:00,54.79,54.83,54.64,54.66,62000.0,46.3808,46.4147,46.2538,46.2708,62000.0
2011-12-13 12:30:00,54.67,54.8,54.52,54.79,62600.0,46.2792,46.3893,46.1523,46.3808,62600.0
2011-12-13 13:00:00,54.78,54.84,54.67,54.81,48600.0,46.3724,46.4232,46.2792,46.3978,48600.0
2011-12-13 13:30:00,54.79,54.82,54.63,54.67,48800.0,46.3808,46.4062,46.2454,46.2792,48800.0
2011-12-13 14:00:00,54.69,54.91,54.37,54.57,98400.0,46.2962,46.4824,46.0253,46.1946,98400.0
2011-12-13 14:30:00,54.57,54.57,54.21,54.3,139800.0,46.1946,46.1946,45.8898,45.966,139800.0
2011-12-13 15:00:00,54.29,54.42,53.84,53.88,184200.0,45.9576,46.0676,45.5766,45.6105,184200.0
2011-12-13 15:30:00,53.89,53.99,53.6,53.79,403000.0,45.619,45.7036,45.3735,45.5343,403000.0
2011-12-14 09:30:00,53.62,53.82,52.99,53.29,150400.0,45.3904,45.5597,44.8571,45.111,150400.0
2011-12-14 10:00:00,53.19,53.23,52.77,52.92,74600.0,45.0264,45.0603,44.6709,44.7978,74600.0
2011-12-14 10:30:00,52.93,53.04,52.67,52.71,87000.0,44.8063,44.8994,44.5862,44.6201,87000.0
2011-12-14 11:00:00,52.62,52.81,52.61,52.75,55600.0,44.5439,44.7047,44.5354,44.6539,55600.0
2011-12-14 11:30:00,52.73,52.83,52.59,52.81,127200.0,44.637,44.7216,44.5185,44.7047,127200.0
2011-12-14 12:00:00,52.75,52.99,52.65,52.85,113200.0,44.6539,44.8571,44.5693,44.7386,113200.0
2011-12-14 12:30:00,52.85,53.05,52.83,53.04,70200.0,44.7386,44.9079,44.7216,44.8994,70200.0
2011-12-14 13:00:00,53.04,53.15,52.96,53.13,49000.0,44.8994,44.9925,44.8317,44.9756,49000.0
2011-12-14 13:30:00,53.1,53.15,53.0,53.02,56400.0,44.9502,44.9925,44.8656,44.8825,56400.0
2011-12-14 14:00:00,53.01,53.01,52.74,53.0,107400.0,44.874,44.874,44.6455,44.8656,107400.0
2011-12-14 14:30:00,52.97,52.98,52.65,52.7,64200.0,44.8402,44.8486,44.5693,44.6116,64200.0
2011-12-14 15:00:00,52.68,52.95,52.66,52.77,127600.0,44.5947,44.8232,44.5777,44.6709,127600.0
2011-12-14 15:30:00,52.77,52.99,52.67,52.79,382600.0,44.6709,44.8571,44.5862,44.6878,382600.0
2011-12-15 09:30:00,53.35,53.35,52.88,53.29,83200.0,45.1618,45.1618,44.764,45.111,83200.0
2011-12-15 10:00:00,53.32,53.43,53.1,53.15,99600.0,45.1364,45.2296,44.9502,44.9925,99600.0
2011-12-15 10:30:00,53.17,53.23,52.95,52.96,148000.0,45.0095,45.0603,44.8232,44.8317,148000.0
2011-12-15 11:00:00,52.98,53.24,52.97,53.17,191600.0,44.8486,45.0687,44.8402,45.0095,191600.0
2011-12-15 11:30:00,53.15,53.24,53.08,53.21,163400.0,44.9925,45.0687,44.9333,45.0433,163400.0
2011-12-15 12:00:00,53.2,53.35,53.13,53.26,156200.0,45.0349,45.1618,44.9756,45.0856,156200.0
2011-12-15 12:30:00,53.27,53.32,53.18,53.31,108400.0,45.0941,45.1364,45.0179,45.128,108400.0
2011-12-15 13:00:00,53.31,53.33,53.22,53.25,150800.0,45.128,45.1449,45.0518,45.0772,150800.0
2011-12-15 13:30:00,53.24,53.37,53.13,53.33,73200.0,45.0687,45.1788,44.9756,45.1449,73200.0
2011-12-15 14:00:00,53.33,53.38,53.2,53.2,57200.0,45.1449,45.1872,45.0349,45.0349,57200.0
2011-12-15 14:30:00,53.18,53.24,53.15,53.23,125400.0,45.0179,45.0687,44.9925,45.0603,125400.0
2011-12-15 15:00:00,53.23,53.39,53.19,53.35,271000.0,45.0603,45.1957,45.0264,45.1618,271000.0
2011-12-15 15:30:00,53.37,53.38,53.05,53.18,237000.0,45.1788,45.1872,44.9079,45.0179,237000.0
2011-12-16 09:30:00,53.58,53.88,53.35,53.74,386200.0,45.3565,45.6105,45.1618,45.492,386200.0
2011-12-16 10:00:00,53.73,53.96,53.7,53.77,268000.0,45.4835,45.6782,45.4581,45.5174,268000.0
2011-12-16 10:30:00,53.78,54.14,53.7,54.06,278200.0,45.5258,45.8306,45.4581,45.7629,278200.0
2011-12-16 11:00:00,54.04,54.17,53.94,54.12,200000.0,45.7459,45.856,45.6613,45.8137,200000.0
2011-12-16 11:30:00,54.12,54.15,53.74,53.82,115600.0,45.8137,45.8391,45.492,45.5597,115600.0
2011-12-16 12:00:00,53.81,53.81,53.46,53.61,93800.0,45.5512,45.5512,45.255,45.3819,93800.0
2011-12-16 12:30:00,53.61,53.8,53.47,53.67,194400.0,45.3819,45.5428,45.2634,45.4327,194400.0
2011-12-16 13:00:00,53.69,53.72,53.55,53.61,117400.0,45.4497,45.475,45.3311,45.3819,117400.0
2011-12-16 13:30:00,53.62,53.67,53.49,53.62,269400.0,45.3904,45.4327,45.2803,45.3904,269400.0
2011-12-16 14:00:00,53.6,53.65,53.58,53.59,87200.0,45.3735,45.4158,45.3565,45.365,87200.0
2011-12-16 14:30:00,53.6,53.82,53.59,53.77,97200.0,45.3735,45.5597,45.365,45.5174,97200.0
2011-12-16 15:00:00,53.77,54.08,53.77,53.88,332800.0,45.5174,45.7798,45.5174,45.6105,332800.0
2011-12-16 15:30:00,53.87,54.13,53.87,54.04,460600.0,45.602,45.8221,45.602,45.7459,460600.0
2011-12-19 09:30:00,54.66,54.96,54.44,54.79,353600.0,46.2708,46.5247,46.0845,46.3808,353600.0
2011-12-19 10:00:00,54.74,54.76,54.55,54.64,101800.0,46.3385,46.3554,46.1777,46.2538,101800.0
2011-12-19 10:30:00,54.64,54.76,54.29,54.3,122800.0,46.2538,46.3554,45.9576,45.966,122800.0
2011-12-19 11:00:00,54.28,54.58,54.07,54.55,502600.0,45.9491,46.2031,45.7713,46.1777,502600.0
2011-12-19 11:30:00,54.52,54.63,54.27,54.38,85600.0,46.1523,46.2454,45.9406,46.0338,85600.0
2011-12-19 12:00:00,54.39,54.66,54.37,54.65,105000.0,46.0422,46.2708,46.0253,46.2623,105000.0
2011-12-19 12:30:00,54.63,54.64,54.46,54.55,274400.0,46.2454,46.2538,46.1015,46.1777,274400.0
2011-12-19 13:00:00,54.54,54.58,54.46,54.54,58800.0,46.1692,46.2031,46.1015,46.1692,58800.0
2011-12-19 13:30:00,54.52,54.67,54.44,54.52,92400.0,46.1523,46.2792,46.0845,46.1523,92400.0
2011-12-19 14:00:00,54.54,54.61,54.38,54.49,296600.0,46.1692,46.2285,46.0338,46.1269,296600.0
2011-12-19 14:30:00,54.49,54.52,54.35,54.43,257400.0,46.1269,46.1523,46.0084,46.0761,257400.0
2011-12-19 15:00:00,54.43,54.44,53.8,53.81,184800.0,46.0761,46.0845,45.5428,45.5512,184800.0
2011-12-19 15:30:00,53.82,53.88,53.64,53.77,406200.0,45.5597,45.6105,45.4073,45.5174,406200.0
2011-12-20 09:30:00,54.63,55.15,54.63,55.02,378600.0,46.2454,46.6856,46.2454,46.5755,378600.0
2011-12-20 10:00:00,55.02,55.11,54.52,54.65,543400.0,46.5755,46.6517,46.1523,46.2623,543400.0
2011-12-20 10:30:00,54.65,54.75,54.38,54.41,320200.0,46.2623,46.347,46.0338,46.0591,320200.0
2011-12-20 11:00:00,54.45,54.57,54.45,54.52,176000.0,46.093,46.1946,46.093,46.1523,176000.0
2011-12-20 11:30:00,54.52,54.54,54.41,54.51,105200.0,46.1523,46.1692,46.0591,46.1438,105200.0
2011-12-20 12:00:00,54.51,54.52,54.46,54.52,97600.0,46.1438,46.1523,46.1015,46.1523,97600.0
2011-12-20 12:30:00,54.51,54.52,54.47,54.52,88400.0,46.1438,46.1523,46.1099,46.1523,88400.0
2011-12-20 13:00:00,54.52,54.55,54.47,54.52,164000.0,46.1523,46.1777,46.1099,46.1523,164000.0
2011-12-20 13:30:00,54.51,54.52,54.48,54.52,75400.0,46.1438,46.1523,46.1184,46.1523,75400.0
2011-12-20 14:00:00,54.51,54.55,54.48,54.51,242000.0,46.1438,46.1777,46.1184,46.1438,242000.0
2011-12-20 14:30:00,54.52,54.52,54.44,54.51,253200.0,46.1523,46.1523,46.0845,46.1438,253200.0
2011-12-20 15:00:00,54.5,54.55,54.48,54.52,246600.0,46.1353,46.1777,46.1184,46.1523,246600.0
2011-12-20 15:30:00,54.52,54.6,54.46,54.53,649000.0,46.1523,46.22,46.1015,46.1607,649000.0
2011-12-21 09:30:00,54.4,55.06,54.3,54.57,150600.0,46.0507,46.6094,45.966,46.1946,150600.0
2011-12-21 10:00:00,54.59,54.86,54.55,54.78,99800.0,46.2115,46.4401,46.1777,46.3724,99800.0
2011-12-21 10:30:00,54.77,54.94,54.63,54.69,71400.0,46.3639,46.5078,46.2454,46.2962,71400.0
2011-12-21 11:00:00,54.68,54.75,54.57,54.72,62200.0,46.2877,46.347,46.1946,46.3216,62200.0
2011-12-21 11:30:00,54.71,54.91,54.65,54.86,50800.0,46.3131,46.4824,46.2623,46.4401,50800.0
2011-12-21 12:00:00,54.86,54.91,54.6,54.63,65800.0,46.4401,46.4824,46.22,46.2454,65800.0
2011-12-21 12:30:00,54.63,54.85,54.63,54.85,40000.0,46.2454,46.4316,46.2454,46.4316,40000.0
2011-12-21 13:00:00,54.84,54.92,54.82,54.85,42000.0,46.4232,46.4909,46.4062,46.4316,42000.0
2011-12-21 13:30:00,54.86,55.06,54.81,55.06,62600.0,46.4401,46.6094,46.3978,46.6094,62600.0
2011-12-21 14:00:00,55.1,55.22,55.04,55.08,73200.0,46.6432,46.7448,46.5925,46.6263,73200.0
2011-12-21 14:30:00,55.06,55.16,55.0,55.12,76000.0,46.6094,46.694,46.5586,46.6602,76000.0
2011-12-21 15:00:00,55.12,55.29,55.07,55.2,119000.0,46.6602,46.8041,46.6178,46.7279,119000.0
2011-12-21 15:30:00,55.23,55.4,55.17,55.34,213400.0,46.7533,46.8972,46.7025,46.8464,213400.0
2011-12-22 09:30:00,55.27,55.71,55.02,55.7,165600.0,46.7872,47.1596,46.5755,47.1512,165600.0
2011-12-22 10:00:00,55.7,55.74,55.4,55.6,117800.0,47.1512,47.185,46.8972,47.0665,117800.0
2011-12-22 10:30:00,55.63,55.63,55.16,55.31,109400.0,47.0919,47.0919,46.694,46.821,109400.0
2011-12-22 11:00:00,55.27,55.37,55.24,55.32,81600.0,46.7872,46.8718,46.7618,46.8295,81600.0
2011-12-22 11:30:00,55.32,55.36,55.23,55.31,77600.0,46.8295,46.8633,46.7533,46.821,77600.0
2011-12-22 12:00:00,55.31,55.32,55.23,55.28,87000.0,46.821,46.8295,46.7533,46.7956,87000.0
2011-12-22 12:30:00,55.27,55.28,55.2,55.24,85400.0,46.7872,46.7956,46.7279,46.7618,85400.0
2011-12-22 13:00:00,55.23,55.25,55.1,55.15,56400.0,46.7533,46.7702,46.6432,46.6856,56400.0
2011-12-22 13:30:00,55.13,55.36,55.13,55.19,65800.0,46.6686,46.8633,46.6686,46.7194,65800.0
2011-12-22 14:00:00,55.17,55.25,55.07,55.25,64000.0,46.7025,46.7702,46.6178,46.7702,64000.0
2011-12-22 14:30:00,55.26,55.3,55.19,55.19,70400.0,46.7787,46.8125,46.7194,46.7194,70400.0
2011-12-22 15:00:00,55.18,55.31,55.12,55.29,98600.0,46.711,46.821,46.6602,46.8041,98600.0
2011-12-22 15:30:00,55.28,55.33,55.17,55.29,254600.0,46.7956,46.8379,46.7025,46.8041,254600.0
2011-12-23 09:30:00,55.38,55.92,54.91,55.75,146600.0,46.8803,47.3374,46.4824,47.1935,146600.0
2011-12-23 10:00:00,55.76,55.89,55.7,55.8,76400.0,47.2019,47.312,47.1512,47.2358,76400.0
2011-12-23 10:30:00,55.79,55.97,55.77,55.93,67000.0,47.2273,47.3797,47.2104,47.3459,67000.0
2011-12-23 11:00:00,55.92,56.02,55.88,55.98,72000.0,47.3374,47.422,47.3035,47.3882,72000.0
2011-12-23 11:30:00,55.99,56.15,55.88,55.94,42000.0,47.3966,47.5321,47.3035,47.3543,42000.0
2011-12-23 12:00:00,55.93,56.22,55.88,56.22,82800.0,47.3459,47.5913,47.3035,47.5913,82800.0
2011-12-23 12:30:00,56.25,56.37,56.23,56.25,64800.0,47.6167,47.7183,47.5998,47.6167,64800.0
2011-12-23 13:00:00,56.26,56.29,56.13,56.22,51200.0,47.6252,47.6506,47.5152,47.5913,51200.0
2011-12-23 13:30:00,56.21,56.49,56.1,56.47,75400.0,47.5829,47.8199,47.4898,47.803,75400.0
2011-12-23 14:00:00,56.46,56.47,56.3,56.43,53200.0,47.7945,47.803,47.6591,47.7691,53200.0
2011-12-23 14:30:00,56.44,56.46,56.36,56.42,62000.0,47.7776,47.7945,47.7099,47.7607,62000.0
2011-12-23 15:00:00,56.42,56.62,56.38,56.49,139400.0,47.7607,47.93,47.7268,47.8199,139400.0
2011-12-23 15:30:00,56.49,56.79,56.49,56.71,400200.0,47.8199,48.0739,47.8199,48.0061,400200.0
2011-12-27 09:30:00,56.63,57.1,56.48,57.1,96600.0,47.9384,48.3363,47.8114,48.3363,96600.0
2011-12-27 10:00:00,57.13,57.13,56.82,57.01,109000.0,48.3617,48.3617,48.0993,48.2601,109000.0
2011-12-27 10:30:00,57.02,57.05,56.47,56.65,79600.0,48.2686,48.294,47.803,47.9554,79600.0
2011-12-27 11:00:00,56.63,56.87,56.52,56.85,53400.0,47.9384,48.1416,47.8453,48.1247,53400.0
2011-12-27 11:30:00,56.85,57.12,56.77,57.0,154600.0,48.1247,48.3532,48.0569,48.2516,154600.0
2011-12-27 12:00:00,57.0,57.02,56.87,56.89,29600.0,48.2516,48.2686,48.1416,48.1585,29600.0
2011-12-27 12:30:00,56.91,57.02,56.88,56.91,27600.0,48.1754,48.2686,48.1501,48.1754,27600.0
2011-12-27 13:00:00,56.93,57.06,56.88,57.02,30000.0,48.1924,48.3024,48.1501,48.2686,30000.0
2011-12-27 13:30:00,57.0,57.22,56.99,57.22,38800.0,48.2516,48.4379,48.2432,48.4379,38800.0
2011-12-27 14:00:00,57.2,57.22,57.07,57.13,39000.0,48.4209,48.4379,48.3109,48.3617,39000.0
2011-12-27 14:30:00,57.13,57.31,57.09,57.31,61000.0,48.3617,48.5141,48.3278,48.5141,61000.0
2011-12-27 15:00:00,57.31,57.44,57.28,57.31,120600.0,48.5141,48.6241,48.4887,48.5141,120600.0
2011-12-27 15:30:00,57.32,57.36,57.17,57.21,195600.0,48.5225,48.5564,48.3955,48.4294,195600.0
2011-12-28 09:30:00,57.24,57.32,56.92,57.05,62200.0,48.4548,48.5225,48.1839,48.294,62200.0
2011-12-28 10:00:00,57.02,57.05,56.84,56.94,103000.0,48.2686,48.294,48.1162,48.2008,103000.0
2011-12-28 10:30:00,56.97,57.04,56.92,56.97,86000.0,48.2262,48.2855,48.1839,48.2262,86000.0
2011-12-28 11:00:00,56.96,57.09,56.85,56.86,105800.0,48.2178,48.3278,48.1247,48.1331,105800.0
2011-12-28 11:30:00,56.87,56.88,56.57,56.65,102200.0,48.1416,48.1501,47.8876,47.9554,102200.0
2011-12-28 12:00:00,56.64,56.71,56.48,56.51,131400.0,47.9469,48.0061,47.8114,47.8368,131400.0
2011-12-28 12:30:00,56.51,56.56,56.44,56.51,43600.0,47.8368,47.8792,47.7776,47.8368,43600.0
2011-12-28 13:00:00,56.51,56.81,56.5,56.72,54400.0,47.8368,48.0908,47.8284,48.0146,54400.0
2011-12-28 13:30:00,56.73,56.85,56.67,56.7,82400.0,48.0231,48.1247,47.9723,47.9977,82400.0
2011-12-28 14:00:00,56.72,56.72,56.53,56.63,62400.0,48.0146,48.0146,47.8538,47.9384,62400.0
2011-12-28 14:30:00,56.65,56.7,56.59,56.63,46600.0,47.9554,47.9977,47.9046,47.9384,46600.0
2011-12-28 15:00:00,56.62,56.73,56.5,56.52,81000.0,47.93,48.0231,47.8284,47.8453,81000.0
2011-12-28 15:30:00,56.54,56.57,56.35,56.46,366800.0,47.8622,47.8876,47.7014,47.7945,366800.0
2011-12-29 09:30:00,56.41,56.93,56.35,56.62,39600.0,47.7522,48.1924,47.7014,47.93,39600.0
2011-12-29 10:00:00,56.62,56.88,56.58,56.88,35600.0,47.93,48.1501,47.8961,48.1501,35600.0
2011-12-29 10:30:00,56.88,57.08,56.85,56.9,29400.0,48.1501,48.3194,48.1247,48.167,29400.0
2011-12-29 11:00:00,56.92,56.99,56.7,56.8,140600.0,48.1839,48.2432,47.9977,48.0823,140600.0
2011-12-29 11:30:00,56.77,56.95,56.77,56.91,16600.0,48.0569,48.2093,48.0569,48.1754,16600.0
2011-12-29 12:00:00,56.96,56.96,56.81,56.84,45400.0,48.2178,48.2178,48.0908,48.1162,45400.0
2011-12-29 12:30:00,56.85,56.85,56.68,56.68,77400.0,48.1247,48.1247,47.9807,47.9807,77400.0
2011-12-29 13:00:00,56.69,56.87,56.67,56.75,31400.0,47.9892,48.1416,47.9723,48.04,31400.0
2011-12-29 13:30:00,56.74,56.79,56.7,56.72,23600.0,48.0315,48.0739,47.9977,48.0146,23600.0
2011-12-29 14:00:00,56.73,56.79,56.72,56.75,29200.0,48.0231,48.0739,48.0146,48.04,29200.0
2011-12-29 14:30:00,56.74,56.79,56.67,56.74,34400.0,48.0315,48.0739,47.9723,48.0315,34400.0
2011-12-29 15:00:00,56.74,56.9,56.71,56.85,56600.0,48.0315,48.167,48.0061,48.1247,56600.0
2011-12-29 15:30:00,56.85,56.99,56.82,56.91,155400.0,48.1247,48.2432,48.0993,48.1754,155400.0
2011-12-30 09:30:00,57.11,57.26,56.52,56.84,74200.0,48.3448,48.4717,47.8453,48.1162,74200.0
2011-12-30 10:00:00,56.87,56.95,56.77,56.87,82600.0,48.1416,48.2093,48.0569,48.1416,82600.0
2011-12-30 10:30:00,56.82,56.86,56.58,56.66,27800.0,48.0993,48.1331,47.8961,47.9638,27800.0
2011-12-30 11:00:00,56.68,56.7,56.56,56.62,25200.0,47.9807,47.9977,47.8792,47.93,25200.0
2011-12-30 11:30:00,56.62,56.64,56.48,56.48,23600.0,47.93,47.9469,47.8114,47.8114,23600.0
2011-12-30 12:00:00,56.47,56.49,56.33,56.34,84000.0,47.803,47.8199,47.6845,47.6929,84000.0
2011-12-30 12:30:00,56.35,56.42,56.29,56.29,35000.0,47.7014,47.7607,47.6506,47.6506,35000.0
2011-12-30 13:00:00,56.3,56.35,56.24,56.26,43200.0,47.6591,47.7014,47.6083,47.6252,43200.0
2011-12-30 13:30:00,56.26,56.27,56.21,56.25,39200.0,47.6252,47.6337,47.5829,47.6167,39200.0
2011-12-30 14:00:00,56.26,56.3,56.17,56.19,68800.0,47.6252,47.6591,47.549,47.566,68800.0
2011-12-30 14:30:00,56.21,56.25,55.95,55.99,90000.0,47.5829,47.6167,47.3628,47.3966,90000.0
2011-12-30 15:00:00,55.99,56.27,55.99,56.21,75600.0,47.3966,47.6337,47.3966,47.5829,75600.0
2011-12-30 15:30:00,56.21,56.27,56.13,56.13,141600.0,47.5829,47.6337,47.5152,47.5152,141600.0
2012-01-03 09:30:00,56.92,57.63,56.87,56.94,257400.0,48.1839,48.7849,48.1416,48.2008,257400.0
2012-01-03 10:00:00,56.99,57.1,56.81,56.94,79200.0,48.2432,48.3363,48.0908,48.2008,79200.0
2012-01-03 10:30:00,56.92,57.48,56.92,57.33,118200.0,48.1839,48.658,48.1839,48.531,118200.0
2012-01-03 11:00:00,57.31,57.43,57.15,57.23,93000.0,48.5141,48.6156,48.3786,48.4463,93000.0
2012-01-03 11:30:00,57.23,57.29,57.1,57.15,71600.0,48.4463,48.4971,48.3363,48.3786,71600.0
2012-01-03 12:00:00,57.16,57.19,56.78,56.85,45200.0,48.3871,48.4125,48.0654,48.1247,45200.0
2012-01-03 12:30:00,56.8,56.8,56.45,56.5,75400.0,48.0823,48.0823,47.786,47.8284,75400.0
2012-01-03 13:00:00,56.49,56.68,56.48,56.6,159600.0,47.8199,47.9807,47.8114,47.913,159600.0
2012-01-03 13:30:00,56.6,56.61,56.49,56.56,37200.0,47.913,47.9215,47.8199,47.8792,37200.0
2012-01-03 14:00:00,56.56,56.65,56.43,56.46,91800.0,47.8792,47.9554,47.7691,47.7945,91800.0
2012-01-03 14:30:00,56.45,56.45,56.27,56.38,124800.0,47.786,47.786,47.6337,47.7268,124800.0
2012-01-03 15:00:00,56.38,56.4,56.22,56.24,133400.0,47.7268,47.7437,47.5913,47.6083,133400.0
2012-01-03 15:30:00,56.24,56.33,56.15,56.17,384600.0,47.6083,47.6845,47.5321,47.549,384600.0
2012-01-04 09:30:00,56.05,56.99,56.02,56.94,186600.0,47.4474,48.2432,47.422,48.2008,186600.0
2012-01-04 10:00:00,56.99,57.03,56.6,56.67,117400.0,48.2432,48.277,47.913,47.9723,117400.0
2012-01-04 10:30:00,56.7,56.77,56.43,56.74,98800.0,47.9977,48.0569,47.7691,48.0315,98800.0
2012-01-04 11:00:00,56.77,56.92,56.65,56.91,125400.0,48.0569,48.1839,47.9554,48.1754,125400.0
2012-01-04 11:30:00,56.93,56.93,56.6,56.6,119800.0,48.1924,48.1924,47.913,47.913,119800.0
2012-01-04 12:00:00,56.6,56.63,56.42,56.43,138000.0,47.913,47.9384,47.7607,47.7691,138000.0
2012-01-04 12:30:00,56.44,56.54,56.38,56.52,72800.0,47.7776,47.8622,47.7268,47.8453,72800.0
2012-01-04 13:00:00,56.51,56.54,56.43,56.49,135200.0,47.8368,47.8622,47.7691,47.8199,135200.0
2012-01-04 13:30:00,56.49,56.61,56.49,56.52,95600.0,47.8199,47.9215,47.8199,47.8453,95600.0
2012-01-04 14:00:00,56.51,56.65,56.51,56.52,119000.0,47.8368,47.9554,47.8368,47.8453,119000.0
2012-01-04 14:30:00,56.54,56.6,56.49,56.52,70200.0,47.8622,47.913,47.8199,47.8453,70200.0
2012-01-04 15:00:00,56.5,56.59,56.45,56.59,139200.0,47.8284,47.9046,47.786,47.9046,139200.0
2012-01-04 15:30:00,56.59,56.6,56.38,56.45,253000.0,47.9046,47.913,47.7268,47.786,253000.0
2012-01-05 09:30:00,56.21,57.06,56.21,56.55,332600.0,47.5829,48.3024,47.5829,47.8707,332600.0
2012-01-05 10:00:00,56.56,56.71,56.29,56.46,117600.0,47.8792,48.0061,47.6506,47.7945,117600.0
2012-01-05 10:30:00,56.45,56.5,56.27,56.37,125000.0,47.786,47.8284,47.6337,47.7183,125000.0
2012-01-05 11:00:00,56.35,56.41,56.29,56.41,227600.0,47.7014,47.7522,47.6506,47.7522,227600.0
2012-01-05 11:30:00,56.43,56.48,56.35,56.47,104600.0,47.7691,47.8114,47.7014,47.803,104600.0
2012-01-05 12:00:00,56.47,56.48,56.27,56.36,180800.0,47.803,47.8114,47.6337,47.7099,180800.0
2012-01-05 12:30:00,56.37,56.38,56.29,56.35,318200.0,47.7183,47.7268,47.6506,47.7014,318200.0
2012-01-05 13:00:00,56.36,56.42,56.3,56.35,449200.0,47.7099,47.7607,47.6591,47.7014,449200.0
2012-01-05 13:30:00,56.35,56.57,56.21,56.24,297800.0,47.7014,47.8876,47.5829,47.6083,297800.0
2012-01-05 14:00:00,56.24,56.29,55.99,56.22,208600.0,47.6083,47.6506,47.3966,47.5913,208600.0
2012-01-05 14:30:00,56.24,56.41,56.24,56.33,104800.0,47.6083,47.7522,47.6083,47.6845,104800.0
2012-01-05 15:00:00,56.33,56.38,56.29,56.32,206800.0,47.6845,47.7268,47.6506,47.676,206800.0
2012-01-05 15:30:00,56.33,56.37,56.27,56.34,524200.0,47.6845,47.7183,47.6337,47.6929,524200.0
2012-01-06 09:30:00,56.49,56.57,56.01,56.07,231600.0,47.8199,47.8876,47.4136,47.4644,231600.0
2012-01-06 10:00:00,56.08,56.12,55.77,55.79,339200.0,47.4728,47.5067,47.2104,47.2273,339200.0
2012-01-06 10:30:00,55.76,55.94,55.29,55.37,232600.0,47.2019,47.3543,46.8041,46.8718,232600.0
2012-01-06 11:00:00,55.38,55.54,55.36,55.52,139600.0,46.8803,47.0157,46.8633,46.9988,139600.0
2012-01-06 11:30:00,55.54,55.74,55.49,55.63,145400.0,47.0157,47.185,46.9734,47.0919,145400.0
2012-01-06 12:00:00,55.6,55.78,55.59,55.78,199000.0,47.0665,47.2189,47.058,47.2189,199000.0
2012-01-06 12:30:00,55.77,55.84,55.62,55.69,349400.0,47.2104,47.2697,47.0834,47.1427,349400.0
2012-01-06 13:00:00,55.69,55.8,55.54,55.58,133400.0,47.1427,47.2358,47.0157,47.0496,133400.0
2012-01-06 13:30:00,55.59,55.88,55.58,55.86,59400.0,47.058,47.3035,47.0496,47.2866,59400.0
2012-01-06 14:00:00,55.84,55.86,55.75,55.85,271400.0,47.2697,47.2866,47.1935,47.2781,271400.0
2012-01-06 14:30:00,55.86,55.94,55.75,55.8,62200.0,47.2866,47.3543,47.1935,47.2358,62200.0
2012-01-06 15:00:00,55.81,55.88,55.72,55.82,105600.0,47.2443,47.3035,47.1681,47.2527,105600.0
2012-01-06 15:30:00,55.81,55.85,55.68,55.75,641200.0,47.2443,47.2781,47.1342,47.1935,641200.0
2012-01-09 09:30:00,55.91,56.07,55.66,56.0,97800.0,47.3289,47.4644,47.1173,47.4051,97800.0
2012-01-09 10:00:00,56.01,56.01,55.73,55.9,72000.0,47.4136,47.4136,47.1766,47.3205,72000.0
2012-01-09 10:30:00,55.88,55.89,55.62,55.65,73400.0,47.3035,47.312,47.0834,47.1088,73400.0
2012-01-09 11:00:00,55.64,55.74,55.46,55.47,123800.0,47.1004,47.185,46.948,46.9565,123800.0
2012-01-09 11:30:00,55.46,55.6,55.38,55.57,100800.0,46.948,47.0665,46.8803,47.0411,100800.0
2012-01-09 12:00:00,55.58,55.58,55.27,55.42,84600.0,47.0496,47.0496,46.7872,46.9141,84600.0
2012-01-09 12:30:00,55.42,55.52,55.36,55.52,59000.0,46.9141,46.9988,46.8633,46.9988,59000.0
2012-01-09 13:00:00,55.5,55.63,55.43,55.44,145200.0,46.9819,47.0919,46.9226,46.9311,145200.0
2012-01-09 13:30:00,55.44,55.58,55.35,55.46,165000.0,46.9311,47.0496,46.8549,46.948,165000.0
2012-01-09 14:00:00,55.47,55.52,55.35,55.36,130000.0,46.9565,46.9988,46.8549,46.8633,130000.0
2012-01-09 14:30:00,55.35,55.4,55.29,55.34,129600.0,46.8549,46.8972,46.8041,46.8464,129600.0
2012-01-09 15:00:00,55.34,55.58,55.3,55.54,348400.0,46.8464,47.0496,46.8125,47.0157,348400.0
2012-01-09 15:30:00,55.53,55.64,55.51,55.55,186000.0,47.0072,47.1004,46.9903,47.0242,186000.0
2012-01-10 09:30:00,56.1,56.55,56.0,56.0,206600.0,47.4898,47.8707,47.4051,47.4051,206600.0
2012-01-10 10:00:00,56.05,56.34,56.0,56.22,174000.0,47.4474,47.6929,47.4051,47.5913,174000.0
2012-01-10 10:30:00,56.22,56.3,56.13,56.13,161800.0,47.5913,47.6591,47.5152,47.5152,161800.0
2012-01-10 11:00:00,56.13,56.27,56.02,56.17,128400.0,47.5152,47.6337,47.422,47.549,128400.0
2012-01-10 11:30:00,56.17,56.19,56.02,56.03,113400.0,47.549,47.566,47.422,47.4305,113400.0
2012-01-10 12:00:00,56.04,56.11,55.91,55.91,159000.0,47.439,47.4982,47.3289,47.3289,159000.0
2012-01-10 12:30:00,55.9,56.13,55.87,56.11,103200.0,47.3205,47.5152,47.2951,47.4982,103200.0
2012-01-10 13:00:00,56.1,56.19,56.04,56.13,130200.0,47.4898,47.566,47.439,47.5152,130200.0
2012-01-10 13:30:00,56.14,56.3,56.11,56.26,116400.0,47.5236,47.6591,47.4982,47.6252,116400.0
2012-01-10 14:00:00,56.26,56.31,56.2,56.24,77600.0,47.6252,47.6675,47.5744,47.6083,77600.0
2012-01-10 14:30:00,56.26,56.27,56.13,56.15,72200.0,47.6252,47.6337,47.5152,47.5321,72200.0
2012-01-10 15:00:00,56.14,56.18,56.04,56.07,94000.0,47.5236,47.5575,47.439,47.4644,94000.0
2012-01-10 15:30:00,56.07,56.12,55.85,56.05,554400.0,47.4644,47.5067,47.2781,47.4474,554400.0
2012-01-11 09:30:00,55.9,55.95,55.47,55.58,134600.0,47.3205,47.3628,46.9565,47.0496,134600.0
2012-01-11 10:00:00,55.59,55.59,55.34,55.38,256000.0,47.058,47.058,46.8464,46.8803,256000.0
2012-01-11 10:30:00,55.38,55.45,55.33,55.35,75200.0,46.8803,46.9395,46.8379,46.8549,75200.0
2012-01-11 11:00:00,55.34,55.38,55.19,55.27,182600.0,46.8464,46.8803,46.7194,46.7872,182600.0
2012-01-11 11:30:00,55.27,55.52,55.27,55.44,35600.0,46.7872,46.9988,46.7872,46.9311,35600.0
2012-01-11 12:00:00,55.44,55.52,55.32,55.34,90000.0,46.9311,46.9988,46.8295,46.8464,90000.0
2012-01-11 12:30:00,55.33,55.41,55.31,55.36,140600.0,46.8379,46.9057,46.821,46.8633,140600.0
2012-01-11 13:00:00,55.35,55.41,55.29,55.32,35400.0,46.8549,46.9057,46.8041,46.8295,35400.0
2012-01-11 13:30:00,55.32,55.41,55.31,55.34,57800.0,46.8295,46.9057,46.821,46.8464,57800.0
2012-01-11 14:00:00,55.33,55.51,55.3,55.49,190400.0,46.8379,46.9903,46.8125,46.9734,190400.0
2012-01-11 14:30:00,55.47,55.54,55.43,55.51,66400.0,46.9565,47.0157,46.9226,46.9903,66400.0
2012-01-11 15:00:00,55.51,55.79,55.5,55.73,134400.0,46.9903,47.2273,46.9819,47.1766,134400.0
2012-01-11 15:30:00,55.73,55.77,55.6,55.62,368800.0,47.1766,47.2104,47.0665,47.0834,368800.0
2012-01-12 09:30:00,55.68,56.08,55.68,55.97,96800.0,47.1342,47.4728,47.1342,47.3797,96800.0
2012-01-12 10:00:00,55.96,56.06,55.67,55.73,150800.0,47.3713,47.4559,47.1258,47.1766,150800.0
2012-01-12 10:30:00,55.74,55.79,55.6,55.7,53600.0,47.185,47.2273,47.0665,47.1512,53600.0
2012-01-12 11:00:00,55.69,56.04,55.69,56.04,76200.0,47.1427,47.439,47.1427,47.439,76200.0
2012-01-12 11:30:00,56.04,56.04,55.93,55.96,49200.0,47.439,47.439,47.3459,47.3713,49200.0
2012-01-12 12:00:00,55.95,56.06,55.92,55.94,45000.0,47.3628,47.4559,47.3374,47.3543,45000.0
2012-01-12 12:30:00,55.96,56.01,55.93,55.96,40000.0,47.3713,47.4136,47.3459,47.3713,40000.0
2012-01-12 13:00:00,55.96,56.22,55.96,56.18,70200.0,47.3713,47.5913,47.3713,47.5575,70200.0
2012-01-12 13:30:00,56.18,56.24,56.05,56.13,65400.0,47.5575,47.6083,47.4474,47.5152,65400.0
2012-01-12 14:00:00,56.12,56.12,55.97,55.97,48800.0,47.5067,47.5067,47.3797,47.3797,48800.0
2012-01-12 14:30:00,55.97,56.06,55.95,56.01,101400.0,47.3797,47.4559,47.3628,47.4136,101400.0
2012-01-12 15:00:00,56.0,56.04,55.94,55.94,74600.0,47.4051,47.439,47.3543,47.3543,74600.0
2012-01-12 15:30:00,55.94,56.13,55.94,56.02,205000.0,47.3543,47.5152,47.3543,47.422,205000.0
2012-01-13 09:30:00,55.59,56.26,55.36,56.06,175200.0,47.058,47.6252,46.8633,47.4559,175200.0
2012-01-13 10:00:00,56.06,56.06,55.55,55.71,132200.0,47.4559,47.4559,47.0242,47.1596,132200.0
2012-01-13 10:30:00,55.71,55.86,55.67,55.86,58800.0,47.1596,47.2866,47.1258,47.2866,58800.0
2012-01-13 11:00:00,55.85,55.98,55.73,55.75,56800.0,47.2781,47.3882,47.1766,47.1935,56800.0
2012-01-13 11:30:00,55.76,55.85,55.73,55.77,59200.0,47.2019,47.2781,47.1766,47.2104,59200.0
2012-01-13 12:00:00,55.77,55.77,55.63,55.63,66200.0,47.2104,47.2104,47.0919,47.0919,66200.0
2012-01-13 12:30:00,55.6,55.7,55.55,55.7,50600.0,47.0665,47.1512,47.0242,47.1512,50600.0
2012-01-13 13:00:00,55.7,55.77,55.57,55.73,105200.0,47.1512,47.2104,47.0411,47.1766,105200.0
2012-01-13 13:30:00,55.73,56.07,55.7,56.04,73600.0,47.1766,47.4644,47.1512,47.439,73600.0
2012-01-13 14:00:00,56.05,56.13,55.99,56.12,98800.0,47.4474,47.5152,47.3966,47.5067,98800.0
2012-01-13 14:30:00,56.09,56.12,56.02,56.06,121800.0,47.4813,47.5067,47.422,47.4559,121800.0
2012-01-13 15:00:00,56.05,56.15,56.03,56.09,85400.0,47.4474,47.5321,47.4305,47.4813,85400.0
2012-01-13 15:30:00,56.1,56.23,56.05,56.1,169200.0,47.4898,47.5998,47.4474,47.4898,169200.0
2012-01-17 09:30:00,56.82,57.71,56.81,57.57,265400.0,48.0993,48.8527,48.0908,48.7341,265400.0
2012-01-17 10:00:00,57.59,57.6,57.32,57.42,159600.0,48.7511,48.7595,48.5225,48.6072,159600.0
2012-01-17 10:30:00,57.41,57.41,57.07,57.16,191600.0,48.5987,48.5987,48.3109,48.3871,191600.0
2012-01-17 11:00:00,57.17,57.52,57.1,57.51,157600.0,48.3955,48.6918,48.3363,48.6834,157600.0
2012-01-17 11:30:00,57.5,57.52,57.48,57.5,123000.0,48.6749,48.6918,48.658,48.6749,123000.0
2012-01-17 12:00:00,57.5,57.57,57.49,57.52,80600.0,48.6749,48.7341,48.6664,48.6918,80600.0
2012-01-17 12:30:00,57.52,57.52,57.22,57.29,75600.0,48.6918,48.6918,48.4379,48.4971,75600.0
2012-01-17 13:00:00,57.27,57.47,57.26,57.42,74800.0,48.4802,48.6495,48.4717,48.6072,74800.0
2012-01-17 13:30:00,57.41,57.41,57.35,57.38,43000.0,48.5987,48.5987,48.5479,48.5733,43000.0
2012-01-17 14:00:00,57.35,57.4,57.34,57.35,69000.0,48.5479,48.5902,48.5395,48.5479,69000.0
2012-01-17 14:30:00,57.35,57.38,57.27,57.31,95600.0,48.5479,48.5733,48.4802,48.5141,95600.0
2012-01-17 15:00:00,57.32,57.42,57.3,57.42,141200.0,48.5225,48.6072,48.5056,48.6072,141200.0
2012-01-17 15:30:00,57.41,57.54,57.38,57.54,305000.0,48.5987,48.7088,48.5733,48.7088,305000.0
2012-01-18 09:30:00,57.53,57.71,57.38,57.49,125600.0,48.7003,48.8527,48.5733,48.6664,125600.0
2012-01-18 10:00:00,57.47,57.66,57.44,57.63,106200.0,48.6495,48.8103,48.6241,48.7849,106200.0
2012-01-18 10:30:00,57.6,57.8,57.57,57.71,113200.0,48.7595,48.9288,48.7341,48.8527,113200.0
2012-01-18 11:00:00,57.73,57.87,57.69,57.74,111200.0,48.8696,48.9881,48.8357,48.8781,111200.0
2012-01-18 11:30:00,57.72,57.78,57.6,57.71,69600.0,48.8611,48.9119,48.7595,48.8527,69600.0
2012-01-18 12:00:00,57.71,57.8,57.66,57.69,69800.0,48.8527,48.9288,48.8103,48.8357,69800.0
2012-01-18 12:30:00,57.69,57.76,57.54,57.55,110600.0,48.8357,48.895,48.7088,48.7172,110600.0
2012-01-18 13:00:00,57.56,57.62,57.51,57.55,44000.0,48.7257,48.7765,48.6834,48.7172,44000.0
2012-01-18 13:30:00,57.57,57.74,57.55,57.67,37200.0,48.7341,48.8781,48.7172,48.8188,37200.0
2012-01-18 14:00:00,57.67,57.8,57.62,57.8,72000.0,48.8188,48.9288,48.7765,48.9288,72000.0
2012-01-18 14:30:00,57.79,57.79,57.59,57.67,60800.0,48.9204,48.9204,48.7511,48.8188,60800.0
2012-01-18 15:00:00,57.72,57.85,57.69,57.76,115200.0,48.8611,48.9712,48.8357,48.895,115200.0
2012-01-18 15:30:00,57.74,57.76,57.58,57.74,219000.0,48.8781,48.895,48.7426,48.8781,219000.0
2012-01-19 09:30:00,57.74,57.93,57.6,57.65,121200.0,48.8781,49.0389,48.7595,48.8019,121200.0
2012-01-19 10:00:00,57.61,57.62,57.23,57.57,78800.0,48.768,48.7765,48.4463,48.7341,78800.0
2012-01-19 10:30:00,57.59,57.71,57.43,57.55,98000.0,48.7511,48.8527,48.6156,48.7172,98000.0
2012-01-19 11:00:00,57.55,57.74,57.47,57.7,77400.0,48.7172,48.8781,48.6495,48.8442,77400.0
2012-01-19 11:30:00,57.71,57.75,57.52,57.58,52200.0,48.8527,48.8865,48.6918,48.7426,52200.0
2012-01-19 12:00:00,57.6,57.7,57.59,57.65,43200.0,48.7595,48.8442,48.7511,48.8019,43200.0
2012-01-19 12:30:00,57.66,57.86,57.66,57.85,96000.0,48.8103,48.9796,48.8103,48.9712,96000.0
2012-01-19 13:00:00,57.85,57.98,57.83,57.97,69800.0,48.9712,49.0812,48.9542,49.0728,69800.0
2012-01-19 13:30:00,57.97,58.04,57.93,57.99,134400.0,49.0728,49.132,49.0389,49.0897,134400.0
2012-01-19 14:00:00,57.99,58.24,57.99,58.1,85000.0,49.0897,49.3013,49.0897,49.1828,85000.0
2012-01-19 14:30:00,58.08,58.12,58.07,58.12,110200.0,49.1659,49.1997,49.1574,49.1997,110200.0
2012-01-19 15:00:00,58.12,58.18,58.05,58.18,110400.0,49.1997,49.2505,49.1405,49.2505,110400.0
2012-01-19 15:30:00,58.18,58.18,57.98,58.07,167600.0,49.2505,49.2505,49.0812,49.1574,167600.0
2012-01-20 09:30:00,58.08,58.08,57.56,57.68,235400.0,49.1659,49.1659,48.7257,48.8273,235400.0
2012-01-20 10:00:00,57.67,57.68,57.23,57.49,105200.0,48.8188,48.8273,48.4463,48.6664,105200.0
2012-01-20 10:30:00,57.5,57.63,57.44,57.58,55400.0,48.6749,48.7849,48.6241,48.7426,55400.0
2012-01-20 11:00:00,57.58,57.64,57.47,57.55,60200.0,48.7426,48.7934,48.6495,48.7172,60200.0
2012-01-20 11:30:00,57.53,57.56,57.44,57.55,74200.0,48.7003,48.7257,48.6241,48.7172,74200.0
2012-01-20 12:00:00,57.55,57.6,57.52,57.58,27800.0,48.7172,48.7595,48.6918,48.7426,27800.0
2012-01-20 12:30:00,57.58,57.71,57.57,57.7,51200.0,48.7426,48.8527,48.7341,48.8442,51200.0
2012-01-20 13:00:00,57.7,57.72,57.58,57.68,36400.0,48.8442,48.8611,48.7426,48.8273,36400.0
2012-01-20 13:30:00,57.68,57.73,57.66,57.68,22600.0,48.8273,48.8696,48.8103,48.8273,22600.0
2012-01-20 14:00:00,57.68,57.77,57.68,57.74,48800.0,48.8273,48.9035,48.8273,48.8781,48800.0
2012-01-20 14:30:00,57.73,57.76,57.61,57.74,41600.0,48.8696,48.895,48.768,48.8781,41600.0
2012-01-20 15:00:00,57.76,58.01,57.74,57.97,118200.0,48.895,49.1066,48.8781,49.0728,118200.0
2012-01-20 15:30:00,57.97,58.03,57.91,58.0,235600.0,49.0728,49.1235,49.022,49.0982,235600.0
2012-01-23 09:30:00,58.19,58.6,57.38,57.4,85400.0,49.259,49.6061,48.5733,48.5902,85400.0
2012-01-23 10:00:00,57.37,57.61,57.27,57.55,87700.0,48.5648,48.768,48.4802,48.7172,87700.0
2012-01-23 10:30:00,57.53,57.66,57.19,57.21,67500.0,48.7003,48.8103,48.4125,48.4294,67500.0
2012-01-23 11:00:00,57.2,57.28,57.03,57.24,41100.0,48.4209,48.4887,48.277,48.4548,41100.0
2012-01-23 11:30:00,57.22,57.35,57.06,57.13,105700.0,48.4379,48.5479,48.3024,48.3617,105700.0
2012-01-23 12:00:00,57.12,57.25,56.95,57.15,119800.0,48.3532,48.4633,48.2093,48.3786,119800.0
2012-01-23 12:30:00,57.16,57.35,57.11,57.25,96800.0,48.3871,48.5479,48.3448,48.4633,96800.0
2012-01-23 13:00:00,57.26,57.37,57.17,57.35,72000.0,48.4717,48.5648,48.3955,48.5479,72000.0
2012-01-23 13:30:00,57.36,57.47,57.28,57.28,64400.0,48.5564,48.6495,48.4887,48.4887,64400.0
2012-01-23 14:00:00,57.27,57.29,57.1,57.26,73600.0,48.4802,48.4971,48.3363,48.4717,73600.0
2012-01-23 14:30:00,57.27,57.41,57.19,57.35,66900.0,48.4802,48.5987,48.4125,48.5479,66900.0
2012-01-23 15:00:00,57.36,57.4,57.24,57.33,97000.0,48.5564,48.5902,48.4548,48.531,97000.0
2012-01-23 15:30:00,57.33,57.56,57.31,57.46,291700.0,48.531,48.7257,48.5141,48.641,291700.0
2012-01-24 09:30:00,57.05,57.26,56.78,56.87,118100.0,48.294,48.4717,48.0654,48.1416,118100.0
2012-01-24 10:00:00,56.87,57.35,56.87,57.35,118500.0,48.1416,48.5479,48.1416,48.5479,118500.0
2012-01-24 10:30:00,57.36,57.49,57.21,57.49,87300.0,48.5564,48.6664,48.4294,48.6664,87300.0
2012-01-24 11:00:00,57.48,57.64,57.32,57.32,80000.0,48.658,48.7934,48.5225,48.5225,80000.0
2012-01-24 11:30:00,57.33,57.45,57.24,57.41,98300.0,48.531,48.6326,48.4548,48.5987,98300.0
2012-01-24 12:00:00,57.41,57.49,57.34,57.43,86700.0,48.5987,48.6664,48.5395,48.6156,86700.0
2012-01-24 12:30:00,57.42,57.87,57.4,57.78,92900.0,48.6072,48.9881,48.5902,48.9119,92900.0
2012-01-24 13:00:00,57.8,57.8,57.5,57.52,43400.0,48.9288,48.9288,48.6749,48.6918,43400.0
2012-01-24 13:30:00,57.52,57.66,57.51,57.62,63800.0,48.6918,48.8103,48.6834,48.7765,63800.0
2012-01-24 14:00:00,57.62,57.8,57.61,57.74,97000.0,48.7765,48.9288,48.768,48.8781,97000.0
2012-01-24 14:30:00,57.74,58.18,57.74,57.98,174600.0,48.8781,49.2505,48.8781,49.0812,174600.0
2012-01-24 15:00:00,57.98,58.12,57.93,58.08,106100.0,49.0812,49.1997,49.0389,49.1659,106100.0
2012-01-24 15:30:00,58.08,58.21,58.05,58.09,261900.0,49.1659,49.2759,49.1405,49.1743,261900.0
2012-01-25 09:30:00,58.33,58.33,57.62,57.77,128200.0,49.3775,49.3775,48.7765,48.9035,128200.0
2012-01-25 10:00:00,57.77,57.84,57.53,57.67,123900.0,48.9035,48.9627,48.7003,48.8188,123900.0
2012-01-25 10:30:00,57.68,57.98,57.62,57.98,88300.0,48.8273,49.0812,48.7765,49.0812,88300.0
2012-01-25 11:00:00,57.99,58.13,57.59,57.65,90100.0,49.0897,49.2082,48.7511,48.8019,90100.0
2012-01-25 11:30:00,57.66,57.85,57.66,57.85,68100.0,48.8103,48.9712,48.8103,48.9712,68100.0
2012-01-25 12:00:00,57.85,58.28,57.84,58.19,242100.0,48.9712,49.3352,48.9627,49.259,242100.0
2012-01-25 12:30:00,58.11,58.44,58.02,58.32,112600.0,49.1913,49.4706,49.1151,49.369,112600.0
2012-01-25 13:00:00,58.32,58.85,58.32,58.81,126500.0,49.369,49.8177,49.369,49.7838,126500.0
2012-01-25 13:30:00,58.81,59.0,58.66,58.99,106300.0,49.7838,49.9447,49.6569,49.9362,106300.0
2012-01-25 14:00:00,58.98,58.99,58.67,58.79,122200.0,49.9277,49.9362,49.6653,49.7669,122200.0
2012-01-25 14:30:00,58.8,58.93,58.75,58.91,104000.0,49.7754,49.8854,49.733,49.8685,104000.0
2012-01-25 15:00:00,58.9,59.19,58.84,59.19,172200.0,49.86,50.1055,49.8092,50.1055,172200.0
2012-01-25 15:30:00,59.18,59.45,59.05,59.2,329900.0,50.097,50.3256,49.987,50.114,329900.0
2012-01-26 09:30:00,59.38,59.55,58.89,59.29,146100.0,50.2664,50.4103,49.8516,50.1902,146100.0
2012-01-26 10:00:00,59.29,59.3,59.12,59.19,114800.0,50.1902,50.1986,50.0463,50.1055,114800.0
2012-01-26 10:30:00,59.2,59.23,58.92,58.94,81800.0,50.114,50.1394,49.877,49.8939,81800.0
2012-01-26 11:00:00,58.92,58.96,58.75,58.88,104900.0,49.877,49.9108,49.733,49.8431,104900.0
2012-01-26 11:30:00,58.86,58.86,58.5,58.53,127400.0,49.8262,49.8262,49.5214,49.5468,127400.0
2012-01-26 12:00:00,58.55,58.56,58.25,58.32,81900.0,49.5637,49.5722,49.3098,49.369,81900.0
2012-01-26 12:30:00,58.32,58.45,58.31,58.42,44700.0,49.369,49.4791,49.3606,49.4537,44700.0
2012-01-26 13:00:00,58.43,58.47,58.32,58.33,135000.0,49.4622,49.496,49.369,49.3775,135000.0
2012-01-26 13:30:00,58.32,58.33,58.0,58.13,218000.0,49.369,49.3775,49.0982,49.2082,218000.0
2012-01-26 14:00:00,58.16,58.38,58.1,58.3,118500.0,49.2336,49.4198,49.1828,49.3521,118500.0
2012-01-26 14:30:00,58.29,58.29,58.13,58.15,55700.0,49.3436,49.3436,49.2082,49.2251,55700.0
2012-01-26 15:00:00,58.13,58.26,57.95,57.97,218700.0,49.2082,49.3182,49.0558,49.0728,218700.0
2012-01-26 15:30:00,57.97,58.08,57.94,58.0,282300.0,49.0728,49.1659,49.0474,49.0982,282300.0
2012-01-27 09:30:00,57.82,58.08,57.67,57.76,213500.0,48.9458,49.1659,48.8188,48.895,213500.0
2012-01-27 10:00:00,57.76,58.15,57.67,58.05,60800.0,48.895,49.2251,48.8188,49.1405,60800.0
2012-01-27 10:30:00,58.08,58.19,57.89,57.89,51200.0,49.1659,49.259,49.005,49.005,51200.0
2012-01-27 11:00:00,57.92,58.0,57.78,57.88,66000.0,49.0304,49.0982,48.9119,48.9966,66000.0
2012-01-27 11:30:00,57.88,57.93,57.82,57.9,87700.0,48.9966,49.0389,48.9458,49.0135,87700.0
2012-01-27 12:00:00,57.9,57.92,57.65,57.72,72500.0,49.0135,49.0304,48.8019,48.8611,72500.0
2012-01-27 12:30:00,57.72,57.84,57.64,57.69,147400.0,48.8611,48.9627,48.7934,48.8357,147400.0
2012-01-27 13:00:00,57.69,57.83,57.66,57.83,118800.0,48.8357,48.9542,48.8103,48.9542,118800.0
2012-01-27 13:30:00,57.84,58.0,57.78,57.96,66400.0,48.9627,49.0982,48.9119,49.0643,66400.0
2012-01-27 14:00:00,57.98,58.01,57.92,57.96,288400.0,49.0812,49.1066,49.0304,49.0643,288400.0
2012-01-27 14:30:00,57.95,58.12,57.92,58.05,147900.0,49.0558,49.1997,49.0304,49.1405,147900.0
2012-01-27 15:00:00,58.04,58.21,58.02,58.02,129500.0,49.132,49.2759,49.1151,49.1151,129500.0
2012-01-27 15:30:00,58.03,58.09,58.0,58.0,235300.0,49.1235,49.1743,49.0982,49.0982,235300.0
2012-01-30 09:30:00,57.44,58.06,57.04,57.7,283400.0,48.6241,49.1489,48.2855,48.8442,283400.0
2012-01-30 10:00:00,57.7,57.74,57.43,57.53,181200.0,48.8442,48.8781,48.6156,48.7003,181200.0
2012-01-30 10:30:00,57.53,57.61,57.48,57.48,141000.0,48.7003,48.768,48.658,48.658,141000.0
2012-01-30 11:00:00,57.48,57.72,57.48,57.66,95300.0,48.658,48.8611,48.658,48.8103,95300.0
2012-01-30 11:30:00,57.66,57.78,57.65,57.78,59400.0,48.8103,48.9119,48.8019,48.9119,59400.0
2012-01-30 12:00:00,57.79,57.95,57.78,57.86,59800.0,48.9204,49.0558,48.9119,48.9796,59800.0
2012-01-30 12:30:00,57.85,57.86,57.54,57.6,72200.0,48.9712,48.9796,48.7088,48.7595,72200.0
2012-01-30 13:00:00,57.6,57.66,57.54,57.65,49600.0,48.7595,48.8103,48.7088,48.8019,49600.0
2012-01-30 13:30:00,57.65,57.85,57.65,57.77,50900.0,48.8019,48.9712,48.8019,48.9035,50900.0
2012-01-30 14:00:00,57.77,57.92,57.75,57.92,70200.0,48.9035,49.0304,48.8865,49.0304,70200.0
2012-01-30 14:30:00,57.92,57.93,57.87,57.89,53800.0,49.0304,49.0389,48.9881,49.005,53800.0
2012-01-30 15:00:00,57.88,57.89,57.74,57.75,107400.0,48.9966,49.005,48.8781,48.8865,107400.0
2012-01-30 15:30:00,57.75,57.76,57.6,57.73,199500.0,48.8865,48.895,48.7595,48.8696,199500.0
2012-01-31 09:30:00,58.2,58.56,57.77,58.1,126900.0,49.2675,49.5722,48.9035,49.1828,126900.0
2012-01-31 10:00:00,58.06,58.27,57.9,58.15,134900.0,49.1489,49.3267,49.0135,49.2251,134900.0
2012-01-31 10:30:00,58.14,58.2,57.7,57.75,91700.0,49.2167,49.2675,48.8442,48.8865,91700.0
2012-01-31 11:00:00,57.75,57.89,57.68,57.71,98300.0,48.8865,49.005,48.8273,48.8527,98300.0
2012-01-31 11:30:00,57.7,57.72,57.5,57.5,106200.0,48.8442,48.8611,48.6749,48.6749,106200.0
2012-01-31 12:00:00,57.5,57.76,57.49,57.65,101900.0,48.6749,48.895,48.6664,48.8019,101900.0
2012-01-31 12:30:00,57.65,57.72,57.49,57.5,57900.0,48.8019,48.8611,48.6664,48.6749,57900.0
2012-01-31 13:00:00,57.51,57.61,57.5,57.58,87500.0,48.6834,48.768,48.6749,48.7426,87500.0
2012-01-31 13:30:00,57.58,57.58,57.44,57.49,92900.0,48.7426,48.7426,48.6241,48.6664,92900.0
2012-01-31 14:00:00,57.49,57.82,57.49,57.78,64600.0,48.6664,48.9458,48.6664,48.9119,64600.0
2012-01-31 14:30:00,57.79,57.81,57.57,57.68,55800.0,48.9204,48.9373,48.7341,48.8273,55800.0
2012-01-31 15:00:00,57.68,57.78,57.63,57.75,87600.0,48.8273,48.9119,48.7849,48.8865,87600.0
2012-01-31 15:30:00,57.73,58.01,57.69,57.95,444300.0,48.8696,49.1066,48.8357,49.0558,444300.0
2012-02-01 09:30:00,58.5,59.14,58.32,58.85,185300.0,49.5214,50.0632,49.369,49.8177,185300.0
2012-02-01 10:00:00,58.83,58.9,58.57,58.75,107800.0,49.8008,49.86,49.5807,49.733,107800.0
2012-02-01 10:30:00,58.76,58.83,58.59,58.82,74300.0,49.7415,49.8008,49.5976,49.7923,74300.0
2012-02-01 11:00:00,58.86,58.88,58.69,58.79,107000.0,49.8262,49.8431,49.6823,49.7669,107000.0
2012-02-01 11:30:00,58.79,58.96,58.77,58.86,166700.0,49.7669,49.9108,49.75,49.8262,166700.0
2012-02-01 12:00:00,58.86,58.95,58.85,58.86,86400.0,49.8262,49.9023,49.8177,49.8262,86400.0
2012-02-01 12:30:00,58.87,58.89,58.85,58.89,53500.0,49.8346,49.8516,49.8177,49.8516,53500.0
2012-02-01 13:00:00,58.89,59.09,58.88,59.03,63000.0,49.8516,50.0209,49.8431,49.9701,63000.0
2012-02-01 13:30:00,59.03,59.13,58.96,59.01,79200.0,49.9701,50.0547,49.9108,49.9531,79200.0
2012-02-01 14:00:00,59.01,59.15,59.01,59.14,51500.0,49.9531,50.0717,49.9531,50.0632,51500.0
2012-02-01 14:30:00,59.14,59.19,59.02,59.15,71400.0,50.0632,50.1055,49.9616,50.0717,71400.0
2012-02-01 15:00:00,59.15,59.2,58.87,58.87,138300.0,50.0717,50.114,49.8346,49.8346,138300.0
2012-02-01 15:30:00,58.88,58.98,58.83,58.9,231700.0,49.8431,49.9277,49.8008,49.86,231700.0
2012-02-02 09:30:00,59.13,59.5,58.73,58.93,121600.0,50.0547,50.3679,49.7161,49.8854,121600.0
2012-02-02 10:00:00,58.92,58.93,58.3,58.5,111000.0,49.877,49.8854,49.3521,49.5214,111000.0
2012-02-02 10:30:00,58.48,58.85,58.43,58.64,221500.0,49.5045,49.8177,49.4622,49.6399,221500.0
2012-02-02 11:00:00,58.64,58.69,58.49,58.51,106600.0,49.6399,49.6823,49.5129,49.5299,106600.0
2012-02-02 11:30:00,58.51,58.54,58.4,58.45,80100.0,49.5299,49.5553,49.4368,49.4791,80100.0
2012-02-02 12:00:00,58.46,58.61,58.4,58.48,166200.0,49.4876,49.6145,49.4368,49.5045,166200.0
2012-02-02 12:30:00,58.48,58.58,58.36,58.55,113300.0,49.5045,49.5891,49.4029,49.5637,113300.0
2012-02-02 13:00:00,58.53,58.87,58.46,58.62,85800.0,49.5468,49.8346,49.4876,49.623,85800.0
2012-02-02 13:30:00,58.63,58.67,58.26,58.43,117000.0,49.6315,49.6653,49.3182,49.4622,117000.0
2012-02-02 14:00:00,58.42,58.54,58.15,58.43,219400.0,49.4537,49.5553,49.2251,49.4622,219400.0
2012-02-02 14:30:00,58.44,58.57,58.36,58.54,153700.0,49.4706,49.5807,49.4029,49.5553,153700.0
2012-02-02 15:00:00,58.55,58.66,58.51,58.58,154600.0,49.5637,49.6569,49.5299,49.5891,154600.0
2012-02-02 15:30:00,58.58,58.86,58.54,58.84,418000.0,49.5891,49.8262,49.5553,49.8092,418000.0
2012-02-03 09:30:00,55.25,55.79,54.0,55.42,1671000.0,46.7702,47.2273,45.7121,46.9141,1671000.0
2012-02-03 10:00:00,55.42,58.34,55.4,56.93,1926400.0,46.9141,49.386,46.8972,48.1924,1926400.0
2012-02-03 10:30:00,56.95,57.11,56.23,56.25,818700.0,48.2093,48.3448,47.5998,47.6167,818700.0
2012-02-03 11:00:00,56.25,56.62,56.14,56.28,618800.0,47.6167,47.93,47.5236,47.6421,618800.0
2012-02-03 11:30:00,56.28,56.54,56.04,56.2,293400.0,47.6421,47.8622,47.439,47.5744,293400.0
2012-02-03 12:00:00,56.2,57.0,56.2,56.87,416600.0,47.5744,48.2516,47.5744,48.1416,416600.0
2012-02-03 12:30:00,56.89,57.28,56.76,56.86,334300.0,48.1585,48.4887,48.0485,48.1331,334300.0
2012-02-03 13:00:00,56.87,56.95,56.6,56.76,185000.0,48.1416,48.2093,47.913,48.0485,185000.0
2012-02-03 13:30:00,56.76,56.83,56.55,56.73,278600.0,48.0485,48.1077,47.8707,48.0231,278600.0
2012-02-03 14:00:00,56.72,56.84,56.69,56.73,686100.0,48.0146,48.1162,47.9892,48.0231,686100.0
2012-02-03 14:30:00,56.73,56.82,56.7,56.75,252500.0,48.0231,48.0993,47.9977,48.04,252500.0
2012-02-03 15:00:00,56.74,56.93,56.49,56.52,534700.0,48.0315,48.1924,47.8199,47.8453,534700.0
2012-02-03 15:30:00,56.52,57.9,56.5,57.48,1255200.0,47.8453,49.0135,47.8284,48.658,1255200.0
2012-02-06 09:30:00,57.15,57.5,56.8,57.39,378300.0,48.3786,48.6749,48.0823,48.5818,378300.0
2012-02-06 10:00:00,57.37,57.88,57.34,57.61,467100.0,48.5648,48.9966,48.5395,48.768,467100.0
2012-02-06 10:30:00,57.62,57.62,57.26,57.3,278800.0,48.7765,48.7765,48.4717,48.5056,278800.0
2012-02-06 11:00:00,57.3,57.3,56.98,57.06,249100.0,48.5056,48.5056,48.2347,48.3024,249100.0
2012-02-06 11:30:00,57.07,57.93,57.06,57.85,205600.0,48.3109,49.0389,48.3024,48.9712,205600.0
2012-02-06 12:00:00,57.84,57.87,57.57,57.78,117600.0,48.9627,48.9881,48.7341,48.9119,117600.0
2012-02-06 12:30:00,57.79,57.79,57.49,57.61,150500.0,48.9204,48.9204,48.6664,48.768,150500.0
2012-02-06 13:00:00,57.61,57.61,57.1,57.13,193600.0,48.768,48.768,48.3363,48.3617,193600.0
2012-02-06 13:30:00,57.13,57.58,57.07,57.58,201600.0,48.3617,48.7426,48.3109,48.7426,201600.0
2012-02-06 14:00:00,57.58,57.63,57.27,57.27,145900.0,48.7426,48.7849,48.4802,48.4802,145900.0
2012-02-06 14:30:00,57.28,57.48,57.28,57.45,98500.0,48.4887,48.658,48.4887,48.6326,98500.0
2012-02-06 15:00:00,57.45,57.59,57.26,57.29,174100.0,48.6326,48.7511,48.4717,48.4971,174100.0
2012-02-06 15:30:00,57.29,57.46,57.0,57.39,398400.0,48.4971,48.641,48.2516,48.5818,398400.0
2012-02-07 09:30:00,56.89,57.06,56.18,56.68,310000.0,48.1585,48.3024,47.5575,47.9807,310000.0
2012-02-07 10:00:00,56.68,57.21,56.64,56.96,256900.0,47.9807,48.4294,47.9469,48.2178,256900.0
2012-02-07 10:30:00,56.96,57.25,56.94,57.25,80600.0,48.2178,48.4633,48.2008,48.4633,80600.0
2012-02-07 11:00:00,57.24,57.58,57.24,57.57,97300.0,48.4548,48.7426,48.4548,48.7341,97300.0
2012-02-07 11:30:00,57.56,57.68,57.53,57.65,140000.0,48.7257,48.8273,48.7003,48.8019,140000.0
2012-02-07 12:00:00,57.64,57.65,57.51,57.54,65000.0,48.7934,48.8019,48.6834,48.7088,65000.0
2012-02-07 12:30:00,57.54,57.59,57.52,57.55,54600.0,48.7088,48.7511,48.6918,48.7172,54600.0
2012-02-07 13:00:00,57.55,57.64,57.55,57.59,121400.0,48.7172,48.7934,48.7172,48.7511,121400.0
2012-02-07 13:30:00,57.59,57.61,57.48,57.54,72600.0,48.7511,48.768,48.658,48.7088,72600.0
2012-02-07 14:00:00,57.54,57.55,57.43,57.44,97900.0,48.7088,48.7172,48.6156,48.6241,97900.0
2012-02-07 14:30:00,57.44,57.47,57.32,57.34,94100.0,48.6241,48.6495,48.5225,48.5395,94100.0
2012-02-07 15:00:00,57.33,57.5,57.25,57.5,187800.0,48.531,48.6749,48.4633,48.6749,187800.0
2012-02-07 15:30:00,57.5,57.59,57.44,57.45,405100.0,48.6749,48.7511,48.6241,48.6326,405100.0
2012-02-08 09:30:00,57.19,57.47,56.88,57.33,238900.0,48.4125,48.6495,48.1501,48.531,238900.0
2012-02-08 10:00:00,57.34,57.39,57.1,57.25,161900.0,48.5395,48.5818,48.3363,48.4633,161900.0
2012-02-08 10:30:00,57.24,57.27,56.97,57.22,123900.0,48.4548,48.4802,48.2262,48.4379,123900.0
2012-02-08 11:00:00,57.2,57.29,56.8,56.83,128600.0,48.4209,48.4971,48.0823,48.1077,128600.0
2012-02-08 11:30:00,56.83,56.86,56.62,56.86,86100.0,48.1077,48.1331,47.93,48.1331,86100.0
2012-02-08 12:00:00,56.85,56.92,56.78,56.92,82700.0,48.1247,48.1839,48.0654,48.1839,82700.0
2012-02-08 12:30:00,56.91,57.0,56.9,56.98,132300.0,48.1754,48.2516,48.167,48.2347,132300.0
2012-02-08 13:00:00,56.98,57.0,56.94,57.0,55600.0,48.2347,48.2516,48.2008,48.2516,55600.0
2012-02-08 13:30:00,57.0,57.07,56.88,57.0,78900.0,48.2516,48.3109,48.1501,48.2516,78900.0
2012-02-08 14:00:00,57.01,57.06,56.97,57.06,101000.0,48.2601,48.3024,48.2262,48.3024,101000.0
2012-02-08 14:30:00,57.05,57.14,57.03,57.04,107000.0,48.294,48.3701,48.277,48.2855,107000.0
2012-02-08 15:00:00,57.03,57.07,56.99,57.04,126100.0,48.277,48.3109,48.2432,48.2855,126100.0
2012-02-08 15:30:00,57.05,57.08,57.01,57.08,268500.0,48.294,48.3194,48.2601,48.3194,268500.0
2012-02-09 09:30:00,57.0,57.07,56.5,56.62,220200.0,48.2516,48.3109,47.8284,47.93,220200.0
2012-02-09 10:00:00,56.65,56.76,56.5,56.71,129000.0,47.9554,48.0485,47.8284,48.0061,129000.0
2012-02-09 10:30:00,56.7,56.72,56.48,56.7,133900.0,47.9977,48.0146,47.8114,47.9977,133900.0
2012-02-09 11:00:00,56.71,56.72,56.57,56.66,71200.0,48.0061,48.0146,47.8876,47.9638,71200.0
2012-02-09 11:30:00,56.66,56.79,56.53,56.79,67200.0,47.9638,48.0739,47.8538,48.0739,67200.0
2012-02-09 12:00:00,56.83,56.93,56.78,56.87,49600.0,48.1077,48.1924,48.0654,48.1416,49600.0
2012-02-09 12:30:00,56.86,56.99,56.86,56.97,54200.0,48.1331,48.2432,48.1331,48.2262,54200.0
2012-02-09 13:00:00,56.97,56.99,56.87,56.98,155600.0,48.2262,48.2432,48.1416,48.2347,155600.0
2012-02-09 13:30:00,57.0,57.16,57.0,57.16,68700.0,48.2516,48.3871,48.2516,48.3871,68700.0
2012-02-09 14:00:00,57.16,57.33,57.15,57.3,106500.0,48.3871,48.531,48.3786,48.5056,106500.0
2012-02-09 14:30:00,57.3,57.47,57.29,57.43,99400.0,48.5056,48.6495,48.4971,48.6156,99400.0
2012-02-09 15:00:00,57.42,57.54,57.38,57.52,198900.0,48.6072,48.7088,48.5733,48.6918,198900.0
2012-02-09 15:30:00,57.52,57.68,57.5,57.64,366400.0,48.6918,48.8273,48.6749,48.7934,366400.0
2012-02-10 09:30:00,57.09,57.34,56.79,57.02,93000.0,48.3278,48.5395,48.0739,48.2686,93000.0
2012-02-10 10:00:00,57.0,57.14,56.89,56.93,60600.0,48.2516,48.3701,48.1585,48.1924,60600.0
2012-02-10 10:30:00,56.93,57.02,56.87,56.9,93900.0,48.1924,48.2686,48.1416,48.167,93900.0
2012-02-10 11:00:00,56.9,57.24,56.89,57.13,149100.0,48.167,48.4548,48.1585,48.3617,149100.0
2012-02-10 11:30:00,57.15,57.24,57.05,57.11,39700.0,48.3786,48.4548,48.294,48.3448,39700.0
2012-02-10 12:00:00,57.1,57.26,57.08,57.26,40000.0,48.3363,48.4717,48.3194,48.4717,40000.0
2012-02-10 12:30:00,57.25,57.43,57.21,57.35,83000.0,48.4633,48.6156,48.4294,48.5479,83000.0
2012-02-10 13:00:00,57.34,57.39,57.29,57.29,52200.0,48.5395,48.5818,48.4971,48.4971,52200.0
2012-02-10 13:30:00,57.29,57.31,57.1,57.11,59800.0,48.4971,48.5141,48.3363,48.3448,59800.0
2012-02-10 14:00:00,57.12,57.21,57.1,57.14,42100.0,48.3532,48.4294,48.3363,48.3701,42100.0
2012-02-10 14:30:00,57.13,57.16,56.92,56.95,70900.0,48.3617,48.3871,48.1839,48.2093,70900.0
2012-02-10 15:00:00,56.95,56.98,56.84,56.92,94400.0,48.2093,48.2347,48.1162,48.1839,94400.0
2012-02-10 15:30:00,56.92,56.96,56.79,56.92,302800.0,48.1839,48.2178,48.0739,48.1839,302800.0
2012-02-13 09:30:00,56.39,56.48,55.77,56.09,458100.0,47.7353,47.8114,47.2104,47.4813,458100.0
2012-02-13 10:00:00,56.1,56.29,56.06,56.25,283000.0,47.4898,47.6506,47.4559,47.6167,283000.0
2012-02-13 10:30:00,56.25,56.52,56.07,56.51,268600.0,47.6167,47.8453,47.4644,47.8368,268600.0
2012-02-13 11:00:00,56.48,56.52,56.18,56.18,261100.0,47.8114,47.8453,47.5575,47.5575,261100.0
2012-02-13 11:30:00,56.19,56.26,56.0,56.0,118400.0,47.566,47.6252,47.4051,47.4051,118400.0
2012-02-13 12:00:00,55.99,56.25,55.97,56.1,111400.0,47.3966,47.6167,47.3797,47.4898,111400.0
2012-02-13 12:30:00,56.11,56.16,56.04,56.11,95100.0,47.4982,47.5406,47.439,47.4982,95100.0
2012-02-13 13:00:00,56.1,56.2,56.1,56.12,84400.0,47.4898,47.5744,47.4898,47.5067,84400.0
2012-02-13 13:30:00,56.11,56.12,56.03,56.03,98700.0,47.4982,47.5067,47.4305,47.4305,98700.0
2012-02-13 14:00:00,56.04,56.06,55.83,55.85,129700.0,47.439,47.4559,47.2612,47.2781,129700.0
2012-02-13 14:30:00,55.84,55.84,55.44,55.58,430000.0,47.2697,47.2697,46.9311,47.0496,430000.0
2012-02-13 15:00:00,55.58,55.84,55.5,55.51,378800.0,47.0496,47.2697,46.9819,46.9903,378800.0
2012-02-13 15:30:00,55.51,55.55,55.39,55.49,570700.0,46.9903,47.0242,46.8887,46.9734,570700.0
2012-02-14 09:30:00,54.67,55.26,54.56,54.95,348200.0,46.2792,46.7787,46.1861,46.5163,348200.0
2012-02-14 10:00:00,54.96,55.12,54.78,54.99,229600.0,46.5247,46.6602,46.3724,46.5501,229600.0
2012-02-14 10:30:00,54.99,55.0,54.91,54.99,123000.0,46.5501,46.5586,46.4824,46.5501,123000.0
2012-02-14 11:00:00,55.0,55.09,54.86,55.06,202300.0,46.5586,46.6348,46.4401,46.6094,202300.0
2012-02-14 11:30:00,55.05,55.2,55.05,55.15,93200.0,46.6009,46.7279,46.6009,46.6856,93200.0
2012-02-14 12:00:00,55.16,55.16,55.06,55.13,68400.0,46.694,46.694,46.6094,46.6686,68400.0
2012-02-14 12:30:00,55.12,55.29,55.1,55.18,107300.0,46.6602,46.8041,46.6432,46.711,107300.0
2012-02-14 13:00:00,55.2,55.25,55.14,55.19,189600.0,46.7279,46.7702,46.6771,46.7194,189600.0
2012-02-14 13:30:00,55.2,55.42,55.19,55.36,131300.0,46.7279,46.9141,46.7194,46.8633,131300.0
2012-02-14 14:00:00,55.37,55.37,55.09,55.13,189000.0,46.8718,46.8718,46.6348,46.6686,189000.0
2012-02-14 14:30:00,55.13,55.26,55.12,55.21,123500.0,46.6686,46.7787,46.6602,46.7364,123500.0
2012-02-14 15:00:00,55.2,55.26,54.91,54.99,162100.0,46.7279,46.7787,46.4824,46.5501,162100.0
2012-02-14 15:30:00,54.99,55.17,54.92,55.17,547100.0,46.5501,46.7025,46.4909,46.7025,547100.0
2012-02-15 09:30:00,55.51,55.73,55.23,55.73,169500.0,46.9903,47.1766,46.7533,47.1766,169500.0
2012-02-15 10:00:00,55.73,55.87,55.54,55.57,184400.0,47.1766,47.2951,47.0157,47.0411,184400.0
2012-02-15 10:30:00,55.57,55.76,55.5,55.76,156800.0,47.0411,47.2019,46.9819,47.2019,156800.0
2012-02-15 11:00:00,55.75,56.12,55.75,56.12,143700.0,47.1935,47.5067,47.1935,47.5067,143700.0
2012-02-15 11:30:00,56.12,56.42,56.01,56.24,168200.0,47.5067,47.7607,47.4136,47.6083,168200.0
2012-02-15 12:00:00,56.24,56.24,55.99,56.07,102400.0,47.6083,47.6083,47.3966,47.4644,102400.0
2012-02-15 12:30:00,56.07,56.15,55.8,55.81,147800.0,47.4644,47.5321,47.2358,47.2443,147800.0
2012-02-15 13:00:00,55.81,55.81,55.6,55.78,131000.0,47.2443,47.2443,47.0665,47.2189,131000.0
2012-02-15 13:30:00,55.77,55.78,55.43,55.61,138200.0,47.2104,47.2189,46.9226,47.075,138200.0
2012-02-15 14:00:00,55.61,55.65,55.27,55.49,159100.0,47.075,47.1088,46.7872,46.9734,159100.0
2012-02-15 14:30:00,55.49,55.51,55.17,55.19,139500.0,46.9734,46.9903,46.7025,46.7194,139500.0
2012-02-15 15:00:00,55.18,55.33,55.11,55.25,198900.0,46.711,46.8379,46.6517,46.7702,198900.0
2012-02-15 15:30:00,55.25,55.26,55.11,55.2,445900.0,46.7702,46.7787,46.6517,46.7279,445900.0
2012-02-16 09:30:00,55.28,55.72,55.13,55.7,157900.0,46.7956,47.1681,46.6686,47.1512,157900.0
2012-02-16 10:00:00,55.71,55.81,55.48,55.63,132300.0,47.1596,47.2443,46.9649,47.0919,132300.0
2012-02-16 10:30:00,55.64,55.75,55.53,55.61,85100.0,47.1004,47.1935,47.0072,47.075,85100.0
2012-02-16 11:00:00,55.61,55.88,55.47,55.73,127500.0,47.075,47.3035,46.9565,47.1766,127500.0
2012-02-16 11:30:00,55.73,56.08,55.73,56.02,83800.0,47.1766,47.4728,47.1766,47.422,83800.0
2012-02-16 12:00:00,56.04,56.37,56.02,56.34,91800.0,47.439,47.7183,47.422,47.6929,91800.0
2012-02-16 12:30:00,56.33,56.41,56.27,56.35,78000.0,47.6845,47.7522,47.6337,47.7014,78000.0
2012-02-16 13:00:00,56.34,56.35,56.1,56.1,64100.0,47.6929,47.7014,47.4898,47.4898,64100.0
2012-02-16 13:30:00,56.1,56.15,56.07,56.14,57400.0,47.4898,47.5321,47.4644,47.5236,57400.0
2012-02-16 14:00:00,56.14,56.21,56.05,56.06,58300.0,47.5236,47.5829,47.4474,47.4559,58300.0
2012-02-16 14:30:00,56.05,56.09,55.94,56.05,54100.0,47.4474,47.4813,47.3543,47.4474,54100.0
2012-02-16 15:00:00,56.06,56.13,56.0,56.07,89500.0,47.4559,47.5152,47.4051,47.4644,89500.0
2012-02-16 15:30:00,56.08,56.17,56.03,56.1,211700.0,47.4728,47.549,47.4305,47.4898,211700.0
2012-02-17 09:30:00,56.37,56.46,56.02,56.25,259000.0,47.7183,47.7945,47.422,47.6167,259000.0
2012-02-17 10:00:00,56.24,56.42,56.16,56.3,63700.0,47.6083,47.7607,47.5406,47.6591,63700.0
2012-02-17 10:30:00,56.27,56.33,56.2,56.31,55700.0,47.6337,47.6845,47.5744,47.6675,55700.0
2012-02-17 11:00:00,56.3,56.31,56.1,56.16,90000.0,47.6591,47.6675,47.4898,47.5406,90000.0
2012-02-17 11:30:00,56.16,56.3,56.16,56.23,56500.0,47.5406,47.6591,47.5406,47.5998,56500.0
2012-02-17 12:00:00,56.24,56.26,56.13,56.18,65500.0,47.6083,47.6252,47.5152,47.5575,65500.0
2012-02-17 12:30:00,56.19,56.22,55.99,56.0,92800.0,47.566,47.5913,47.3966,47.4051,92800.0
2012-02-17 13:00:00,56.0,56.04,55.84,56.01,85600.0,47.4051,47.439,47.2697,47.4136,85600.0
2012-02-17 13:30:00,56.0,56.07,55.93,55.99,38400.0,47.4051,47.4644,47.3459,47.3966,38400.0
2012-02-17 14:00:00,55.99,56.05,55.95,55.98,30500.0,47.3966,47.4474,47.3628,47.3882,30500.0
2012-02-17 14:30:00,55.99,56.04,55.95,56.04,55400.0,47.3966,47.439,47.3628,47.439,55400.0
2012-02-17 15:00:00,56.03,56.14,56.03,56.11,89600.0,47.4305,47.5236,47.4305,47.4982,89600.0
2012-02-17 15:30:00,56.11,56.13,55.98,56.04,265800.0,47.4982,47.5152,47.3882,47.439,265800.0
2012-02-21 09:30:00,56.05,56.2,55.69,55.7,239600.0,47.4474,47.5744,47.1427,47.1512,239600.0
2012-02-21 10:00:00,55.69,56.01,55.6,55.87,80600.0,47.1427,47.4136,47.0665,47.2951,80600.0
2012-02-21 10:30:00,55.86,56.27,55.83,56.24,68300.0,47.2866,47.6337,47.2612,47.6083,68300.0
2012-02-21 11:00:00,56.24,56.49,56.16,56.47,132600.0,47.6083,47.8199,47.5406,47.803,132600.0
2012-02-21 11:30:00,56.47,56.51,56.33,56.46,92600.0,47.803,47.8368,47.6845,47.7945,92600.0
2012-02-21 12:00:00,56.45,56.5,56.26,56.31,88100.0,47.786,47.8284,47.6252,47.6675,88100.0
2012-02-21 12:30:00,56.32,56.34,56.25,56.26,57200.0,47.676,47.6929,47.6167,47.6252,57200.0
2012-02-21 13:00:00,56.26,56.44,56.25,56.43,149900.0,47.6252,47.7776,47.6167,47.7691,149900.0
2012-02-21 13:30:00,56.43,56.5,56.27,56.33,73000.0,47.7691,47.8284,47.6337,47.6845,73000.0
2012-02-21 14:00:00,56.33,56.33,56.14,56.15,71100.0,47.6845,47.6845,47.5236,47.5321,71100.0
2012-02-21 14:30:00,56.16,56.16,55.92,56.09,108900.0,47.5406,47.5406,47.3374,47.4813,108900.0
2012-02-21 15:00:00,56.09,56.13,56.03,56.08,117700.0,47.4813,47.5152,47.4305,47.4728,117700.0
2012-02-21 15:30:00,56.08,56.22,56.06,56.16,224100.0,47.4728,47.5913,47.4559,47.5406,224100.0
2012-02-22 09:30:00,55.83,56.36,55.72,56.29,79800.0,47.2612,47.7099,47.1681,47.6506,79800.0
2012-02-22 10:00:00,56.22,56.3,56.11,56.13,58900.0,47.5913,47.6591,47.4982,47.5152,58900.0
2012-02-22 10:30:00,56.12,56.25,56.04,56.17,47800.0,47.5067,47.6167,47.439,47.549,47800.0
2012-02-22 11:00:00,56.15,56.25,56.12,56.16,44400.0,47.5321,47.6167,47.5067,47.5406,44400.0
2012-02-22 11:30:00,56.17,56.22,56.09,56.18,50300.0,47.549,47.5913,47.4813,47.5575,50300.0
2012-02-22 12:00:00,56.18,56.35,56.12,56.35,56100.0,47.5575,47.7014,47.5067,47.7014,56100.0
2012-02-22 12:30:00,56.35,56.4,56.33,56.37,79000.0,47.7014,47.7437,47.6845,47.7183,79000.0
2012-02-22 13:00:00,56.36,56.47,56.33,56.44,43900.0,47.7099,47.803,47.6845,47.7776,43900.0
2012-02-22 13:30:00,56.44,56.7,56.44,56.49,118300.0,47.7776,47.9977,47.7776,47.8199,118300.0
2012-02-22 14:00:00,56.49,56.56,56.45,56.53,53300.0,47.8199,47.8792,47.786,47.8538,53300.0
2012-02-22 14:30:00,56.53,56.53,56.27,56.36,66600.0,47.8538,47.8538,47.6337,47.7099,66600.0
2012-02-22 15:00:00,56.36,56.58,56.36,56.5,112200.0,47.7099,47.8961,47.7099,47.8284,112200.0
2012-02-22 15:30:00,56.51,56.58,56.36,56.41,138400.0,47.8368,47.8961,47.7099,47.7522,138400.0
2012-02-23 09:30:00,56.4,56.65,56.13,56.6,116300.0,47.7437,47.9554,47.5152,47.913,116300.0
2012-02-23 10:00:00,56.6,56.67,56.43,56.48,71500.0,47.913,47.9723,47.7691,47.8114,71500.0
2012-02-23 10:30:00,56.48,57.04,56.35,57.0,94000.0,47.8114,48.2855,47.7014,48.2516,94000.0
2012-02-23 11:00:00,57.01,57.02,56.62,56.63,138000.0,48.2601,48.2686,47.93,47.9384,138000.0
2012-02-23 11:30:00,56.63,56.63,56.49,56.55,74200.0,47.9384,47.9384,47.8199,47.8707,74200.0
2012-02-23 12:00:00,56.57,56.6,56.49,56.59,31300.0,47.8876,47.913,47.8199,47.9046,31300.0
2012-02-23 12:30:00,56.59,56.71,56.58,56.59,89100.0,47.9046,48.0061,47.8961,47.9046,89100.0
2012-02-23 13:00:00,56.59,56.75,56.55,56.65,126800.0,47.9046,48.04,47.8707,47.9554,126800.0
2012-02-23 13:30:00,56.64,56.82,56.63,56.74,99300.0,47.9469,48.0993,47.9384,48.0315,99300.0
2012-02-23 14:00:00,56.74,56.94,56.66,56.86,78400.0,48.0315,48.2008,47.9638,48.1331,78400.0
2012-02-23 14:30:00,56.86,56.97,56.79,56.95,75800.0,48.1331,48.2262,48.0739,48.2093,75800.0
2012-02-23 15:00:00,56.96,57.35,56.9,57.34,190200.0,48.2178,48.5479,48.167,48.5395,190200.0
2012-02-23 15:30:00,57.34,57.52,57.3,57.35,461000.0,48.5395,48.6918,48.5056,48.5479,461000.0
2012-02-24 09:30:00,57.41,57.41,56.7,56.7,162400.0,48.5987,48.5987,47.9977,47.9977,162400.0
2012-02-24 10:00:00,56.72,56.85,56.66,56.74,60400.0,48.0146,48.1247,47.9638,48.0315,60400.0
2012-02-24 10:30:00,56.74,56.79,56.35,56.4,104600.0,48.0315,48.0739,47.7014,47.7437,104600.0
2012-02-24 11:00:00,56.4,56.76,56.37,56.54,112700.0,47.7437,48.0485,47.7183,47.8622,112700.0
2012-02-24 11:30:00,56.55,56.63,56.54,56.6,54300.0,47.8707,47.9384,47.8622,47.913,54300.0
2012-02-24 12:00:00,56.6,56.81,56.6,56.81,95100.0,47.913,48.0908,47.913,48.0908,95100.0
2012-02-24 12:30:00,56.8,56.85,56.7,56.85,88900.0,48.0823,48.1247,47.9977,48.1247,88900.0
2012-02-24 13:00:00,56.84,56.88,56.68,56.7,66700.0,48.1162,48.1501,47.9807,47.9977,66700.0
2012-02-24 13:30:00,56.7,56.77,56.68,56.73,55300.0,47.9977,48.0569,47.9807,48.0231,55300.0
2012-02-24 14:00:00,56.73,56.85,56.73,56.81,64600.0,48.0231,48.1247,48.0231,48.0908,64600.0
2012-02-24 14:30:00,56.8,56.85,56.71,56.79,98300.0,48.0823,48.1247,48.0061,48.0739,98300.0
2012-02-24 15:00:00,56.79,56.84,56.71,56.77,108600.0,48.0739,48.1162,48.0061,48.0569,108600.0
2012-02-24 15:30:00,56.78,56.86,56.76,56.83,213300.0,48.0654,48.1331,48.0485,48.1077,213300.0
2012-02-27 09:30:00,56.45,56.93,56.42,56.88,159800.0,47.786,48.1924,47.7607,48.1501,159800.0
2012-02-27 10:00:00,56.9,57.22,56.5,57.12,108100.0,48.167,48.4379,47.8284,48.3532,108100.0
2012-02-27 10:30:00,57.14,57.4,57.12,57.3,71000.0,48.3701,48.5902,48.3532,48.5056,71000.0
2012-02-27 11:00:00,57.3,57.62,57.27,57.61,119500.0,48.5056,48.7765,48.4802,48.768,119500.0
2012-02-27 11:30:00,57.6,57.6,57.43,57.48,81600.0,48.7595,48.7595,48.6156,48.658,81600.0
2012-02-27 12:00:00,57.48,57.6,57.0,57.48,119400.0,48.658,48.7595,48.2516,48.658,119400.0
2012-02-27 12:30:00,57.48,57.55,57.4,57.44,55500.0,48.658,48.7172,48.5902,48.6241,55500.0
2012-02-27 13:00:00,57.45,57.66,57.41,57.58,93500.0,48.6326,48.8103,48.5987,48.7426,93500.0
2012-02-27 13:30:00,57.58,57.72,57.5,57.66,137000.0,48.7426,48.8611,48.6749,48.8103,137000.0
2012-02-27 14:00:00,57.66,57.68,57.55,57.59,84300.0,48.8103,48.8273,48.7172,48.7511,84300.0
2012-02-27 14:30:00,57.59,57.85,57.5,57.76,189800.0,48.7511,48.9712,48.6749,48.895,189800.0
2012-02-27 15:00:00,57.76,57.89,57.68,57.78,198200.0,48.895,49.005,48.8273,48.9119,198200.0
2012-02-27 15:30:00,57.78,57.85,57.7,57.8,403000.0,48.9119,48.9712,48.8442,48.9288,403000.0
2012-02-28 09:30:00,57.97,58.04,57.77,57.93,249800.0,49.0728,49.132,48.9035,49.0389,249800.0
2012-02-28 10:00:00,57.93,58.08,57.89,57.97,217900.0,49.0389,49.1659,49.005,49.0728,217900.0
2012-02-28 10:30:00,57.96,58.12,57.86,57.89,178800.0,49.0643,49.1997,48.9796,49.005,178800.0
2012-02-28 11:00:00,57.88,58.11,57.86,57.93,209100.0,48.9966,49.1913,48.9796,49.0389,209100.0
2012-02-28 11:30:00,57.95,58.0,57.86,57.95,110300.0,49.0558,49.0982,48.9796,49.0558,110300.0
2012-02-28 12:00:00,57.94,57.94,57.71,57.84,94800.0,49.0474,49.0474,48.8527,48.9627,94800.0
2012-02-28 12:30:00,57.84,58.05,57.8,58.01,127200.0,48.9627,49.1405,48.9288,49.1066,127200.0
2012-02-28 13:00:00,58.01,58.01,57.9,57.93,98800.0,49.1066,49.1066,49.0135,49.0389,98800.0
2012-02-28 13:30:00,57.92,57.97,57.76,57.9,131000.0,49.0304,49.0728,48.895,49.0135,131000.0
2012-02-28 14:00:00,57.91,57.96,57.84,57.87,149000.0,49.022,49.0643,48.9627,48.9881,149000.0
2012-02-28 14:30:00,57.87,57.99,57.85,57.93,81400.0,48.9881,49.0897,48.9712,49.0389,81400.0
2012-02-28 15:00:00,57.94,58.24,57.92,58.19,172500.0,49.0474,49.3013,49.0304,49.259,172500.0
2012-02-28 15:30:00,58.19,58.35,58.12,58.28,321500.0,49.259,49.3944,49.1997,49.3352,321500.0
2012-02-29 09:30:00,58.25,58.43,58.0,58.41,93400.0,49.3098,49.4622,49.0982,49.4452,93400.0
2012-02-29 10:00:00,58.41,58.5,58.31,58.49,136400.0,49.4452,49.5214,49.3606,49.5129,136400.0
2012-02-29 10:30:00,58.5,58.5,58.3,58.5,267600.0,49.5214,49.5214,49.3521,49.5214,267600.0
2012-02-29 11:00:00,58.49,58.6,58.44,58.52,200800.0,49.5129,49.6061,49.4706,49.5383,200800.0
2012-02-29 11:30:00,58.51,58.56,58.46,58.52,141600.0,49.5299,49.5722,49.4876,49.5383,141600.0
2012-02-29 12:00:00,58.52,58.59,58.49,58.59,68900.0,49.5383,49.5976,49.5129,49.5976,68900.0
2012-02-29 12:30:00,58.59,58.63,58.48,58.62,89000.0,49.5976,49.6315,49.5045,49.623,89000.0
2012-02-29 13:00:00,58.63,58.68,58.55,58.63,85500.0,49.6315,49.6738,49.5637,49.6315,85500.0
2012-02-29 13:30:00,58.63,58.72,58.56,58.69,103200.0,49.6315,49.7076,49.5722,49.6823,103200.0
2012-02-29 14:00:00,58.68,58.8,58.63,58.67,115900.0,49.6738,49.7754,49.6315,49.6653,115900.0
2012-02-29 14:30:00,58.66,58.71,58.62,58.67,112300.0,49.6569,49.6992,49.623,49.6653,112300.0
2012-02-29 15:00:00,58.66,58.75,58.58,58.71,200800.0,49.6569,49.733,49.5891,49.6992,200800.0
2012-02-29 15:30:00,58.71,58.72,58.44,58.54,603900.0,49.6992,49.7076,49.4706,49.5553,603900.0
2012-03-01 09:30:00,58.2,58.64,58.2,58.61,242000.0,49.2675,49.6399,49.2675,49.6145,242000.0
2012-03-01 10:00:00,58.61,58.7,58.34,58.66,222700.0,49.6145,49.6907,49.386,49.6569,222700.0
2012-03-01 10:30:00,58.63,58.63,58.48,58.57,192600.0,49.6315,49.6315,49.5045,49.5807,192600.0
2012-03-01 11:00:00,58.57,58.6,58.5,58.52,242900.0,49.5807,49.6061,49.5214,49.5383,242900.0
2012-03-01 11:30:00,58.52,58.65,58.51,58.58,141100.0,49.5383,49.6484,49.5299,49.5891,141100.0
2012-03-01 12:00:00,58.58,58.6,58.5,58.51,141800.0,49.5891,49.6061,49.5214,49.5299,141800.0
2012-03-01 12:30:00,58.51,58.55,58.5,58.52,135100.0,49.5299,49.5637,49.5214,49.5383,135100.0
2012-03-01 13:00:00,58.53,58.8,58.47,58.78,248200.0,49.5468,49.7754,49.496,49.7584,248200.0
2012-03-01 13:30:00,58.77,58.91,58.74,58.74,122700.0,49.75,49.8685,49.7246,49.7246,122700.0
2012-03-01 14:00:00,58.75,58.76,58.54,58.59,83300.0,49.733,49.7415,49.5553,49.5976,83300.0
2012-03-01 14:30:00,58.59,58.7,58.57,58.62,94400.0,49.5976,49.6907,49.5807,49.623,94400.0
2012-03-01 15:00:00,58.62,58.68,58.47,58.52,283100.0,49.623,49.6738,49.496,49.5383,283100.0
2012-03-01 15:30:00,58.52,58.69,58.49,58.64,321700.0,49.5383,49.6823,49.5129,49.6399,321700.0
2012-03-02 09:30:00,58.36,58.41,58.1,58.29,170500.0,49.4029,49.4452,49.1828,49.3436,170500.0
2012-03-02 10:00:00,58.31,58.36,58.27,58.28,68300.0,49.3606,49.4029,49.3267,49.3352,68300.0
2012-03-02 10:30:00,58.29,58.39,58.26,58.31,95100.0,49.3436,49.4283,49.3182,49.3606,95100.0
2012-03-02 11:00:00,58.34,58.38,58.26,58.29,155100.0,49.386,49.4198,49.3182,49.3436,155100.0
2012-03-02 11:30:00,58.31,58.39,58.29,58.32,128300.0,49.3606,49.4283,49.3436,49.369,128300.0
2012-03-02 12:00:00,58.31,58.32,58.24,58.28,178200.0,49.3606,49.369,49.3013,49.3352,178200.0
2012-03-02 12:30:00,58.29,58.35,58.27,58.33,96000.0,49.3436,49.3944,49.3267,49.3775,96000.0
2012-03-02 13:00:00,58.34,58.37,58.25,58.26,264700.0,49.386,49.4114,49.3098,49.3182,264700.0
2012-03-02 13:30:00,58.26,58.29,58.23,58.25,96500.0,49.3182,49.3436,49.2929,49.3098,96500.0
2012-03-02 14:00:00,58.25,58.26,58.2,58.25,157100.0,49.3098,49.3182,49.2675,49.3098,157100.0
2012-03-02 14:30:00,58.26,58.26,58.25,58.26,37100.0,49.3182,49.3182,49.3098,49.3182,37100.0
2012-03-02 15:00:00,58.26,58.34,58.25,58.33,133700.0,49.3182,49.386,49.3098,49.3775,133700.0
2012-03-02 15:30:00,58.32,58.43,58.3,58.36,258600.0,49.369,49.4622,49.3521,49.4029,258600.0
2012-03-05 09:30:00,58.1,58.72,58.05,58.49,173900.0,49.1828,49.7076,49.1405,49.5129,173900.0
2012-03-05 10:00:00,58.5,58.53,58.15,58.24,147500.0,49.5214,49.5468,49.2251,49.3013,147500.0
2012-03-05 10:30:00,58.24,58.37,58.22,58.35,138000.0,49.3013,49.4114,49.2844,49.3944,138000.0
2012-03-05 11:00:00,58.34,58.43,58.29,58.43,127500.0,49.386,49.4622,49.3436,49.4622,127500.0
2012-03-05 11:30:00,58.43,58.52,58.38,58.47,78600.0,49.4622,49.5383,49.4198,49.496,78600.0
2012-03-05 12:00:00,58.46,58.53,58.45,58.49,68500.0,49.4876,49.5468,49.4791,49.5129,68500.0
2012-03-05 12:30:00,58.49,58.66,58.46,58.62,92100.0,49.5129,49.6569,49.4876,49.623,92100.0
2012-03-05 13:00:00,58.62,58.65,58.56,58.6,57800.0,49.623,49.6484,49.5722,49.6061,57800.0
2012-03-05 13:30:00,58.6,58.76,58.59,58.75,85400.0,49.6061,49.7415,49.5976,49.733,85400.0
2012-03-05 14:00:00,58.76,58.85,58.7,58.85,148800.0,49.7415,49.8177,49.6907,49.8177,148800.0
2012-03-05 14:30:00,58.85,58.86,58.69,58.81,86300.0,49.8177,49.8262,49.6823,49.7838,86300.0
2012-03-05 15:00:00,58.81,59.09,58.8,58.95,180700.0,49.7838,50.0209,49.7754,49.9023,180700.0
2012-03-05 15:30:00,58.95,58.97,58.82,58.86,172800.0,49.9023,49.9193,49.7923,49.8262,172800.0
2012-03-06 09:30:00,58.22,58.35,57.93,58.1,516900.0,49.2844,49.3944,49.0389,49.1828,516900.0
2012-03-06 10:00:00,58.08,58.13,57.9,57.98,356000.0,49.1659,49.2082,49.0135,49.0812,356000.0
2012-03-06 10:30:00,58.0,58.05,57.84,57.86,84800.0,49.0982,49.1405,48.9627,48.9796,84800.0
2012-03-06 11:00:00,57.84,57.88,57.73,57.76,133400.0,48.9627,48.9966,48.8696,48.895,133400.0
2012-03-06 11:30:00,57.76,57.81,57.62,57.73,127300.0,48.895,48.9373,48.7765,48.8696,127300.0
2012-03-06 12:00:00,57.72,57.77,57.68,57.71,106300.0,48.8611,48.9035,48.8273,48.8527,106300.0
2012-03-06 12:30:00,57.72,57.78,57.7,57.72,64200.0,48.8611,48.9119,48.8442,48.8611,64200.0
2012-03-06 13:00:00,57.73,57.8,57.69,57.75,74500.0,48.8696,48.9288,48.8357,48.8865,74500.0
2012-03-06 13:30:00,57.76,57.92,57.76,57.86,177900.0,48.895,49.0304,48.895,48.9796,177900.0
2012-03-06 14:00:00,57.85,57.9,57.84,57.86,190700.0,48.9712,49.0135,48.9627,48.9796,190700.0
2012-03-06 14:30:00,57.86,57.9,57.84,57.87,268400.0,48.9796,49.0135,48.9627,48.9881,268400.0
2012-03-06 15:00:00,57.87,57.99,57.86,57.97,266500.0,48.9881,49.0897,48.9796,49.0728,266500.0
2012-03-06 15:30:00,57.98,58.11,57.92,58.07,322500.0,49.0812,49.1913,49.0304,49.1574,322500.0
2012-03-07 09:30:00,57.96,58.12,57.88,58.02,221700.0,49.0643,49.1997,48.9966,49.1151,221700.0
2012-03-07 10:00:00,58.03,58.13,58.01,58.02,139600.0,49.1235,49.2082,49.1066,49.1151,139600.0
2012-03-07 10:30:00,58.03,58.08,58.02,58.03,79700.0,49.1235,49.1659,49.1151,49.1235,79700.0
2012-03-07 11:00:00,58.04,58.12,58.03,58.03,115000.0,49.132,49.1997,49.1235,49.1235,115000.0
2012-03-07 11:30:00,58.03,58.26,58.03,58.2,168400.0,49.1235,49.3182,49.1235,49.2675,168400.0
2012-03-07 12:00:00,58.2,58.24,58.15,58.19,133300.0,49.2675,49.3013,49.2251,49.259,133300.0
2012-03-07 12:30:00,58.2,58.22,58.17,58.19,96900.0,49.2675,49.2844,49.2421,49.259,96900.0
2012-03-07 13:00:00,58.18,58.29,58.17,58.25,137000.0,49.2505,49.3436,49.2421,49.3098,137000.0
2012-03-07 13:30:00,58.25,58.3,58.19,58.27,84900.0,49.3098,49.3521,49.259,49.3267,84900.0
2012-03-07 14:00:00,58.28,58.39,58.24,58.33,98000.0,49.3352,49.4283,49.3013,49.3775,98000.0
2012-03-07 14:30:00,58.34,58.38,58.26,58.35,155800.0,49.386,49.4198,49.3182,49.3944,155800.0
2012-03-07 15:00:00,58.35,58.43,58.28,58.35,152900.0,49.3944,49.4622,49.3352,49.3944,152900.0
2012-03-07 15:30:00,58.35,58.47,58.34,58.39,340300.0,49.3944,49.496,49.386,49.4283,340300.0
2012-03-08 09:30:00,58.73,58.93,58.52,58.89,102800.0,49.7161,49.8854,49.5383,49.8516,102800.0
2012-03-08 10:00:00,58.9,58.95,58.72,58.8,55600.0,49.86,49.9023,49.7076,49.7754,55600.0
2012-03-08 10:30:00,58.81,58.97,58.78,58.81,65700.0,49.7838,49.9193,49.7584,49.7838,65700.0
2012-03-08 11:00:00,58.83,58.99,58.82,58.82,314700.0,49.8008,49.9362,49.7923,49.7923,314700.0
2012-03-08 11:30:00,58.83,59.0,58.78,58.95,96200.0,49.8008,49.9447,49.7584,49.9023,96200.0
2012-03-08 12:00:00,58.93,58.98,58.88,58.94,43400.0,49.8854,49.9277,49.8431,49.8939,43400.0
2012-03-08 12:30:00,58.92,58.99,58.89,58.99,46300.0,49.877,49.9362,49.8516,49.9362,46300.0
2012-03-08 13:00:00,58.97,58.98,58.91,58.93,32800.0,49.9193,49.9277,49.8685,49.8854,32800.0
2012-03-08 13:30:00,58.93,58.97,58.88,58.9,57300.0,49.8854,49.9193,49.8431,49.86,57300.0
2012-03-08 14:00:00,58.89,58.94,58.84,58.88,73700.0,49.8516,49.8939,49.8092,49.8431,73700.0
2012-03-08 14:30:00,58.89,59.1,58.87,59.08,159700.0,49.8516,50.0293,49.8346,50.0124,159700.0
2012-03-08 15:00:00,59.08,59.1,58.92,58.96,205700.0,50.0124,50.0293,49.877,49.9108,205700.0
2012-03-08 15:30:00,58.95,59.02,58.84,58.91,467200.0,49.9023,49.9616,49.8092,49.8685,467200.0
2012-03-09 09:30:00,58.98,59.05,58.55,58.73,165900.0,49.9277,49.987,49.5637,49.7161,165900.0
2012-03-09 10:00:00,58.72,58.98,58.71,58.78,84600.0,49.7076,49.9277,49.6992,49.7584,84600.0
2012-03-09 10:30:00,58.81,59.05,58.75,58.92,79200.0,49.7838,49.987,49.733,49.877,79200.0
2012-03-09 11:00:00,58.92,58.95,58.78,58.85,47000.0,49.877,49.9023,49.7584,49.8177,47000.0
2012-03-09 11:30:00,58.87,58.87,58.76,58.78,82700.0,49.8346,49.8346,49.7415,49.7584,82700.0
2012-03-09 12:00:00,58.79,58.94,58.74,58.94,64700.0,49.7669,49.8939,49.7246,49.8939,64700.0
2012-03-09 12:30:00,58.94,58.98,58.89,58.98,89100.0,49.8939,49.9277,49.8516,49.9277,89100.0
2012-03-09 13:00:00,58.97,59.01,58.91,58.92,81900.0,49.9193,49.9531,49.8685,49.877,81900.0
2012-03-09 13:30:00,58.92,58.95,58.86,58.92,85700.0,49.877,49.9023,49.8262,49.877,85700.0
2012-03-09 14:00:00,58.93,59.01,58.92,58.98,74400.0,49.8854,49.9531,49.877,49.9277,74400.0
2012-03-09 14:30:00,58.98,59.09,58.96,59.03,82700.0,49.9277,50.0209,49.9108,49.9701,82700.0
2012-03-09 15:00:00,59.04,59.08,58.98,58.99,112500.0,49.9785,50.0124,49.9277,49.9362,112500.0
2012-03-09 15:30:00,58.99,59.08,58.96,59.08,301200.0,49.9362,50.0124,49.9108,50.0124,301200.0
2012-03-12 09:30:00,59.23,60.05,58.96,59.77,278100.0,50.1394,50.8335,49.9108,50.5965,278100.0
2012-03-12 10:00:00,59.77,60.0,59.48,59.55,192300.0,50.5965,50.7912,50.351,50.4103,192300.0
2012-03-12 10:30:00,59.55,59.8,59.31,59.52,103600.0,50.4103,50.6219,50.2071,50.3849,103600.0
2012-03-12 11:00:00,59.52,59.65,59.44,59.54,120200.0,50.3849,50.4949,50.3171,50.4018,120200.0
2012-03-12 11:30:00,59.52,59.56,59.34,59.36,70200.0,50.3849,50.4187,50.2325,50.2494,70200.0
2012-03-12 12:00:00,59.37,59.53,59.29,59.45,78800.0,50.2579,50.3933,50.1902,50.3256,78800.0
2012-03-12 12:30:00,59.45,59.5,59.38,59.5,70400.0,50.3256,50.3679,50.2664,50.3679,70400.0
2012-03-12 13:00:00,59.49,59.49,59.37,59.41,46000.0,50.3595,50.3595,50.2579,50.2917,46000.0
2012-03-12 13:30:00,59.39,59.52,59.39,59.47,53600.0,50.2748,50.3849,50.2748,50.3425,53600.0
2012-03-12 14:00:00,59.47,59.58,59.46,59.57,64000.0,50.3425,50.4357,50.3341,50.4272,64000.0
2012-03-12 14:30:00,59.56,59.57,59.51,59.57,71500.0,50.4187,50.4272,50.3764,50.4272,71500.0
2012-03-12 15:00:00,59.57,59.71,59.5,59.67,117400.0,50.4272,50.5457,50.3679,50.5118,117400.0
2012-03-12 15:30:00,59.66,60.01,59.66,59.8,542900.0,50.5034,50.7997,50.5034,50.6219,542900.0
2012-03-13 09:30:00,60.3,60.59,60.17,60.52,133800.0,51.0451,51.2906,50.9351,51.2314,133800.0
2012-03-13 10:00:00,60.5,60.66,60.47,60.64,129900.0,51.2145,51.3499,51.1891,51.333,129900.0
2012-03-13 10:30:00,60.64,60.83,60.54,60.74,220400.0,51.333,51.4938,51.2483,51.4176,220400.0
2012-03-13 11:00:00,60.75,60.85,60.51,60.76,142400.0,51.4261,51.5107,51.2229,51.4345,142400.0
2012-03-13 11:30:00,60.77,60.82,60.73,60.75,105700.0,51.443,51.4853,51.4092,51.4261,105700.0
2012-03-13 12:00:00,60.75,60.77,60.61,60.68,106700.0,51.4261,51.443,51.3076,51.3668,106700.0
2012-03-13 12:30:00,60.67,60.89,60.6,60.89,107100.0,51.3584,51.5446,51.2991,51.5446,107100.0
2012-03-13 13:00:00,60.88,61.06,60.73,61.05,188200.0,51.5361,51.6885,51.4092,51.68,188200.0
2012-03-13 13:30:00,61.04,61.12,60.99,61.1,99700.0,51.6716,51.7393,51.6292,51.7224,99700.0
2012-03-13 14:00:00,61.1,61.28,61.09,61.25,154500.0,51.7224,51.8747,51.7139,51.8493,154500.0
2012-03-13 14:30:00,61.27,61.27,61.08,61.18,440900.0,51.8663,51.8663,51.7054,51.7901,440900.0
2012-03-13 15:00:00,61.19,61.64,61.16,61.6,331000.0,51.7986,52.1795,51.7732,52.1456,331000.0
2012-03-13 15:30:00,61.61,61.8,61.5,61.75,506500.0,52.1541,52.3149,52.061,52.2726,506500.0
2012-03-14 09:30:00,61.61,62.08,61.51,61.98,185200.0,52.1541,52.552,52.0694,52.4673,185200.0
2012-03-14 10:00:00,62.02,62.03,61.64,62.0,151900.0,52.5012,52.5096,52.1795,52.4842,151900.0
2012-03-14 10:30:00,62.0,62.07,61.92,62.0,84800.0,52.4842,52.5435,52.4165,52.4842,84800.0
2012-03-14 11:00:00,62.0,62.08,61.92,61.96,125800.0,52.4842,52.552,52.4165,52.4504,125800.0
2012-03-14 11:30:00,61.96,62.04,61.89,62.01,121500.0,52.4504,52.5181,52.3911,52.4927,121500.0
2012-03-14 12:00:00,62.02,62.02,61.81,61.97,117100.0,52.5012,52.5012,52.3234,52.4588,117100.0
2012-03-14 12:30:00,61.97,61.97,61.82,61.89,92500.0,52.4588,52.4588,52.3319,52.3911,92500.0
2012-03-14 13:00:00,61.89,62.03,61.83,62.0,76300.0,52.3911,52.5096,52.3403,52.4842,76300.0
2012-03-14 13:30:00,62.0,62.01,61.9,61.95,113000.0,52.4842,52.4927,52.3996,52.4419,113000.0
2012-03-14 14:00:00,61.95,62.02,61.91,61.98,164700.0,52.4419,52.5012,52.408,52.4673,164700.0
2012-03-14 14:30:00,61.98,62.01,61.83,61.93,155500.0,52.4673,52.4927,52.3403,52.425,155500.0
2012-03-14 15:00:00,61.92,62.09,61.9,62.08,194400.0,52.4165,52.5604,52.3996,52.552,194400.0
2012-03-14 15:30:00,62.09,62.38,62.04,62.36,434000.0,52.5604,52.8059,52.5181,52.789,434000.0
2012-03-15 09:30:00,62.41,63.26,62.19,63.03,303900.0,52.8313,53.5508,52.6451,53.3561,303900.0
2012-03-15 10:00:00,63.03,63.03,62.72,62.99,245300.0,53.3561,53.3561,53.0937,53.3223,245300.0
2012-03-15 10:30:00,62.99,63.26,62.85,63.2,147400.0,53.3223,53.5508,53.2038,53.5001,147400.0
2012-03-15 11:00:00,63.21,63.24,63.02,63.23,103600.0,53.5085,53.5339,53.3477,53.5255,103600.0
2012-03-15 11:30:00,63.24,63.43,63.15,63.42,115700.0,53.5339,53.6948,53.4577,53.6863,115700.0
2012-03-15 12:00:00,63.43,63.74,63.28,63.69,229300.0,53.6948,53.9572,53.5678,53.9149,229300.0
2012-03-15 12:30:00,63.69,63.91,63.58,63.84,159500.0,53.9149,54.1011,53.8217,54.0418,159500.0
2012-03-15 13:00:00,63.85,63.9,63.62,63.73,206400.0,54.0503,54.0926,53.8556,53.9487,206400.0
2012-03-15 13:30:00,63.72,63.88,63.64,63.72,272000.0,53.9402,54.0757,53.8725,53.9402,272000.0
2012-03-15 14:00:00,63.71,63.84,63.56,63.73,206900.0,53.9318,54.0418,53.8048,53.9487,206900.0
2012-03-15 14:30:00,63.72,63.85,63.71,63.84,211400.0,53.9402,54.0503,53.9318,54.0418,211400.0
2012-03-15 15:00:00,63.83,63.84,63.44,63.49,229800.0,54.0334,54.0418,53.7032,53.7455,229800.0
2012-03-15 15:30:00,63.5,63.54,63.32,63.37,613500.0,53.754,53.7879,53.6016,53.644,613500.0
2012-03-16 09:30:00,62.91,62.96,62.22,62.26,955200.0,53.2546,53.2969,52.6705,52.7043,955200.0
2012-03-16 10:00:00,62.26,62.46,62.05,62.19,244700.0,52.7043,52.8736,52.5266,52.6451,244700.0
2012-03-16 10:30:00,62.2,62.28,62.19,62.26,274600.0,52.6535,52.7213,52.6451,52.7043,274600.0
2012-03-16 11:00:00,62.26,62.51,62.25,62.5,179000.0,52.7043,52.916,52.6959,52.9075,179000.0
2012-03-16 11:30:00,62.5,62.77,62.47,62.73,142900.0,52.9075,53.1361,52.8821,53.1022,142900.0
2012-03-16 12:00:00,62.75,62.85,62.71,62.78,210400.0,53.1191,53.2038,53.0853,53.1445,210400.0
2012-03-16 12:30:00,62.8,63.06,62.76,63.0,277600.0,53.1614,53.3815,53.1276,53.3308,277600.0
2012-03-16 13:00:00,63.0,63.27,62.99,63.25,176500.0,53.3308,53.5593,53.3223,53.5424,176500.0
2012-03-16 13:30:00,63.25,63.55,63.23,63.54,156700.0,53.5424,53.7963,53.5255,53.7879,156700.0
2012-03-16 14:00:00,63.54,63.92,63.45,63.83,219000.0,53.7879,54.1096,53.7117,54.0334,219000.0
2012-03-16 14:30:00,63.83,63.92,63.7,63.84,320900.0,54.0334,54.1096,53.9233,54.0418,320900.0
2012-03-16 15:00:00,63.84,63.92,63.42,63.75,386500.0,54.0418,54.1096,53.6863,53.9656,386500.0
2012-03-16 15:30:00,63.75,63.86,63.58,63.68,664000.0,53.9656,54.0588,53.8217,53.9064,664000.0
2012-03-19 09:30:00,63.46,63.48,62.73,62.78,130000.0,53.7202,53.7371,53.1022,53.1445,130000.0
2012-03-19 10:00:00,62.77,62.88,62.36,62.5,185200.0,53.1361,53.2292,52.789,52.9075,185200.0
2012-03-19 10:30:00,62.5,62.66,62.44,62.48,181100.0,52.9075,53.0429,52.8567,52.8906,181100.0
2012-03-19 11:00:00,62.48,62.55,62.38,62.49,145800.0,52.8906,52.9498,52.8059,52.899,145800.0
2012-03-19 11:30:00,62.51,62.52,62.44,62.46,92800.0,52.916,52.9244,52.8567,52.8736,92800.0
2012-03-19 12:00:00,62.47,62.86,62.47,62.85,121200.0,52.8821,53.2122,52.8821,53.2038,121200.0
2012-03-19 12:30:00,62.87,62.87,62.68,62.75,92700.0,53.2207,53.2207,53.0599,53.1191,92700.0
2012-03-19 13:00:00,62.76,62.87,62.71,62.8,73700.0,53.1276,53.2207,53.0853,53.1614,73700.0
2012-03-19 13:30:00,62.8,62.82,62.7,62.75,62800.0,53.1614,53.1784,53.0768,53.1191,62800.0
2012-03-19 14:00:00,62.75,62.84,62.73,62.74,170100.0,53.1191,53.1953,53.1022,53.1107,170100.0
2012-03-19 14:30:00,62.74,62.78,62.65,62.67,76900.0,53.1107,53.1445,53.0345,53.0514,76900.0
2012-03-19 15:00:00,62.67,62.84,62.67,62.82,185300.0,53.0514,53.1953,53.0514,53.1784,185300.0
2012-03-19 15:30:00,62.82,62.84,62.78,62.82,328600.0,53.1784,53.1953,53.1445,53.1784,328600.0
2012-03-20 09:30:00,62.59,62.67,62.34,62.38,68300.0,52.9837,53.0514,52.772,52.8059,68300.0
2012-03-20 10:00:00,62.4,62.51,62.28,62.43,81400.0,52.8228,52.916,52.7213,52.8482,81400.0
2012-03-20 10:30:00,62.43,62.47,62.29,62.35,42100.0,52.8482,52.8821,52.7297,52.7805,42100.0
2012-03-20 11:00:00,62.36,62.53,62.35,62.46,39000.0,52.789,52.9329,52.7805,52.8736,39000.0
2012-03-20 11:30:00,62.47,62.48,62.18,62.24,100900.0,52.8821,52.8906,52.6366,52.6874,100900.0
2012-03-20 12:00:00,62.24,62.3,62.1,62.23,70500.0,52.6874,52.7382,52.5689,52.6789,70500.0
2012-03-20 12:30:00,62.23,62.28,62.13,62.16,48300.0,52.6789,52.7213,52.5943,52.6197,48300.0
2012-03-20 13:00:00,62.17,62.31,62.15,62.2,57400.0,52.6281,52.7467,52.6112,52.6535,57400.0
2012-03-20 13:30:00,62.2,62.3,62.17,62.19,63300.0,52.6535,52.7382,52.6281,52.6451,63300.0
2012-03-20 14:00:00,62.22,62.35,62.16,62.34,61900.0,52.6705,52.7805,52.6197,52.772,61900.0
2012-03-20 14:30:00,62.34,62.35,62.26,62.28,135600.0,52.772,52.7805,52.7043,52.7213,135600.0
2012-03-20 15:00:00,62.29,62.31,62.23,62.29,138500.0,52.7297,52.7467,52.6789,52.7297,138500.0
2012-03-20 15:30:00,62.29,62.3,62.12,62.25,367300.0,52.7297,52.7382,52.5858,52.6959,367300.0
2012-03-21 09:30:00,62.43,62.63,62.24,62.6,145600.0,52.8482,53.0175,52.6874,52.9921,145600.0
2012-03-21 10:00:00,62.63,62.73,62.57,62.7,96100.0,53.0175,53.1022,52.9667,53.0768,96100.0
2012-03-21 10:30:00,62.72,62.82,62.68,62.75,59100.0,53.0937,53.1784,53.0599,53.1191,59100.0
2012-03-21 11:00:00,62.75,62.76,62.64,62.74,77800.0,53.1191,53.1276,53.026,53.1107,77800.0
2012-03-21 11:30:00,62.74,62.8,62.63,62.66,56500.0,53.1107,53.1614,53.0175,53.0429,56500.0
2012-03-21 12:00:00,62.66,62.7,62.63,62.68,42700.0,53.0429,53.0768,53.0175,53.0599,42700.0
2012-03-21 12:30:00,62.69,62.7,62.6,62.62,56700.0,53.0683,53.0768,52.9921,53.0091,56700.0
2012-03-21 13:00:00,62.63,62.68,62.58,62.68,52700.0,53.0175,53.0599,52.9752,53.0599,52700.0
2012-03-21 13:30:00,62.67,62.8,62.61,62.77,74200.0,53.0514,53.1614,53.0006,53.1361,74200.0
2012-03-21 14:00:00,62.77,62.81,62.7,62.79,47100.0,53.1361,53.1699,53.0768,53.153,47100.0
2012-03-21 14:30:00,62.79,62.82,62.72,62.8,80900.0,53.153,53.1784,53.0937,53.1614,80900.0
2012-03-21 15:00:00,62.82,63.04,62.8,62.92,164700.0,53.1784,53.3646,53.1614,53.263,164700.0
2012-03-21 15:30:00,62.93,62.98,62.73,62.76,219400.0,53.2715,53.3138,53.1022,53.1276,219400.0
2012-03-22 09:30:00,62.31,62.41,62.21,62.4,94300.0,52.7467,52.8313,52.662,52.8228,94300.0
2012-03-22 10:00:00,62.4,62.55,62.34,62.52,78300.0,52.8228,52.9498,52.772,52.9244,78300.0
2012-03-22 10:30:00,62.51,62.72,62.49,62.63,80700.0,52.916,53.0937,52.899,53.0175,80700.0
2012-03-22 11:00:00,62.61,62.63,62.51,62.58,87700.0,53.0006,53.0175,52.916,52.9752,87700.0
2012-03-22 11:30:00,62.57,62.61,62.37,62.4,186000.0,52.9667,53.0006,52.7974,52.8228,186000.0
2012-03-22 12:00:00,62.4,62.49,62.3,62.48,145500.0,52.8228,52.899,52.7382,52.8906,145500.0
2012-03-22 12:30:00,62.48,62.5,62.45,62.48,57700.0,52.8906,52.9075,52.8652,52.8906,57700.0
2012-03-22 13:00:00,62.49,62.5,62.4,62.47,53800.0,52.899,52.9075,52.8228,52.8821,53800.0
2012-03-22 13:30:00,62.46,62.51,62.45,62.49,59900.0,52.8736,52.916,52.8652,52.899,59900.0
2012-03-22 14:00:00,62.48,62.51,62.43,62.48,100100.0,52.8906,52.916,52.8482,52.8906,100100.0
2012-03-22 14:30:00,62.47,62.47,62.31,62.39,98900.0,52.8821,52.8821,52.7467,52.8144,98900.0
2012-03-22 15:00:00,62.41,62.42,62.33,62.38,68100.0,52.8313,52.8398,52.7636,52.8059,68100.0
2012-03-22 15:30:00,62.39,62.46,62.36,62.39,251900.0,52.8144,52.8736,52.789,52.8144,251900.0
2012-03-23 09:30:00,62.26,62.38,61.96,62.01,100700.0,52.7043,52.8059,52.4504,52.4927,100700.0
2012-03-23 10:00:00,62.01,62.04,61.68,61.79,146200.0,52.4927,52.5181,52.2133,52.3065,146200.0
2012-03-23 10:30:00,61.77,62.06,61.75,62.03,85200.0,52.2895,52.535,52.2726,52.5096,85200.0
2012-03-23 11:00:00,62.02,62.12,61.99,62.12,34700.0,52.5012,52.5858,52.4758,52.5858,34700.0
2012-03-23 11:30:00,62.13,62.27,62.11,62.26,27300.0,52.5943,52.7128,52.5773,52.7043,27300.0
2012-03-23 12:00:00,62.27,62.3,62.19,62.29,38300.0,52.7128,52.7382,52.6451,52.7297,38300.0
2012-03-23 12:30:00,62.29,62.37,62.21,62.31,56600.0,52.7297,52.7974,52.662,52.7467,56600.0
2012-03-23 13:00:00,62.32,62.39,62.29,62.33,75900.0,52.7551,52.8144,52.7297,52.7636,75900.0
2012-03-23 13:30:00,62.33,62.39,62.21,62.21,50600.0,52.7636,52.8144,52.662,52.662,50600.0
2012-03-23 14:00:00,62.22,62.34,62.22,62.3,94600.0,52.6705,52.772,52.6705,52.7382,94600.0
2012-03-23 14:30:00,62.31,62.4,62.26,62.31,126100.0,52.7467,52.8228,52.7043,52.7467,126100.0
2012-03-23 15:00:00,62.31,62.33,62.29,62.31,110600.0,52.7467,52.7636,52.7297,52.7467,110600.0
2012-03-23 15:30:00,62.31,62.34,62.24,62.27,228300.0,52.7467,52.772,52.6874,52.7128,228300.0
2012-03-26 09:30:00,62.58,62.89,62.56,62.84,167000.0,52.9752,53.2376,52.9583,53.1953,167000.0
2012-03-26 10:00:00,62.79,62.81,62.48,62.5,114600.0,53.153,53.1699,52.8906,52.9075,114600.0
2012-03-26 10:30:00,62.49,62.55,62.4,62.55,77800.0,52.899,52.9498,52.8228,52.9498,77800.0
2012-03-26 11:00:00,62.53,62.55,62.4,62.44,56100.0,52.9329,52.9498,52.8228,52.8567,56100.0
2012-03-26 11:30:00,62.45,62.53,62.44,62.49,53700.0,52.8652,52.9329,52.8567,52.899,53700.0
2012-03-26 12:00:00,62.5,62.56,62.43,62.45,88000.0,52.9075,52.9583,52.8482,52.8652,88000.0
2012-03-26 12:30:00,62.46,62.52,62.39,62.42,84900.0,52.8736,52.9244,52.8144,52.8398,84900.0
2012-03-26 13:00:00,62.42,62.54,62.41,62.54,89100.0,52.8398,52.9414,52.8313,52.9414,89100.0
2012-03-26 13:30:00,62.54,62.61,62.41,62.46,156500.0,52.9414,53.0006,52.8313,52.8736,156500.0
2012-03-26 14:00:00,62.47,62.6,62.44,62.57,164200.0,52.8821,52.9921,52.8567,52.9667,164200.0
2012-03-26 14:30:00,62.58,62.71,62.49,62.62,75200.0,52.9752,53.0853,52.899,53.0091,75200.0
2012-03-26 15:00:00,62.63,62.77,62.62,62.65,152300.0,53.0175,53.1361,53.0091,53.0345,152300.0
2012-03-26 15:30:00,62.65,62.71,62.58,62.66,295800.0,53.0345,53.0853,52.9752,53.0429,295800.0
2012-03-27 09:30:00,62.85,63.21,62.74,63.07,195300.0,53.2038,53.5085,53.1107,53.39,195300.0
2012-03-27 10:00:00,63.07,63.15,62.8,62.92,114700.0,53.39,53.4577,53.1614,53.263,114700.0
2012-03-27 10:30:00,62.91,62.98,62.85,62.89,76600.0,53.2546,53.3138,53.2038,53.2376,76600.0
2012-03-27 11:00:00,62.88,62.95,62.83,62.9,189600.0,53.2292,53.2884,53.1868,53.2461,189600.0
2012-03-27 11:30:00,62.9,62.91,62.74,62.78,90500.0,53.2461,53.2546,53.1107,53.1445,90500.0
2012-03-27 12:00:00,62.8,62.91,62.78,62.85,252100.0,53.1614,53.2546,53.1445,53.2038,252100.0
2012-03-27 12:30:00,62.85,62.86,62.74,62.74,90600.0,53.2038,53.2122,53.1107,53.1107,90600.0
2012-03-27 13:00:00,62.75,62.75,62.48,62.56,119600.0,53.1191,53.1191,52.8906,52.9583,119600.0
2012-03-27 13:30:00,62.58,62.8,62.58,62.78,44300.0,52.9752,53.1614,52.9752,53.1445,44300.0
2012-03-27 14:00:00,62.78,62.8,62.75,62.8,51400.0,53.1445,53.1614,53.1191,53.1614,51400.0
2012-03-27 14:30:00,62.8,62.8,62.6,62.68,178100.0,53.1614,53.1614,52.9921,53.0599,178100.0
2012-03-27 15:00:00,62.69,62.75,62.53,62.64,106200.0,53.0683,53.1191,52.9329,53.026,106200.0
2012-03-27 15:30:00,62.64,62.71,62.52,62.58,192800.0,53.026,53.0853,52.9244,52.9752,192800.0
2012-03-28 09:30:00,62.46,62.77,62.28,62.38,128200.0,52.8736,53.1361,52.7213,52.8059,128200.0
2012-03-28 10:00:00,62.38,62.52,62.18,62.25,97800.0,52.8059,52.9244,52.6366,52.6959,97800.0
2012-03-28 10:30:00,62.28,62.34,62.14,62.25,126800.0,52.7213,52.772,52.6027,52.6959,126800.0
2012-03-28 11:00:00,62.25,62.25,62.05,62.17,67900.0,52.6959,52.6959,52.5266,52.6281,67900.0
2012-03-28 11:30:00,62.17,62.17,61.73,61.83,67300.0,52.6281,52.6281,52.2557,52.3403,67300.0
2012-03-28 12:00:00,61.83,61.97,61.79,61.8,127100.0,52.3403,52.4588,52.3065,52.3149,127100.0
2012-03-28 12:30:00,61.81,61.82,61.72,61.72,57900.0,52.3234,52.3319,52.2472,52.2472,57900.0
2012-03-28 13:00:00,61.72,61.82,61.7,61.79,65300.0,52.2472,52.3319,52.2303,52.3065,65300.0
2012-03-28 13:30:00,61.79,61.88,61.68,61.85,84600.0,52.3065,52.3827,52.2133,52.3573,84600.0
2012-03-28 14:00:00,61.84,61.84,61.65,61.75,67300.0,52.3488,52.3488,52.188,52.2726,67300.0
2012-03-28 14:30:00,61.75,61.94,61.72,61.92,67600.0,52.2726,52.4334,52.2472,52.4165,67600.0
2012-03-28 15:00:00,61.92,62.1,61.92,62.09,126800.0,52.4165,52.5689,52.4165,52.5604,126800.0
2012-03-28 15:30:00,62.09,62.26,62.01,62.26,359400.0,52.5604,52.7043,52.4927,52.7043,359400.0
2012-03-29 09:30:00,61.94,62.16,61.56,61.71,91500.0,52.4334,52.6197,52.1118,52.2387,91500.0
2012-03-29 10:00:00,61.71,61.73,61.53,61.58,72400.0,52.2387,52.2557,52.0864,52.1287,72400.0
2012-03-29 10:30:00,61.57,61.84,61.55,61.83,52200.0,52.1202,52.3488,52.1033,52.3403,52200.0
2012-03-29 11:00:00,61.83,62.08,61.8,61.94,65600.0,52.3403,52.552,52.3149,52.4334,65600.0
2012-03-29 11:30:00,61.95,61.97,61.69,61.84,67800.0,52.4419,52.4588,52.2218,52.3488,67800.0
2012-03-29 12:00:00,61.84,61.93,61.8,61.8,31900.0,52.3488,52.425,52.3149,52.3149,31900.0
2012-03-29 12:30:00,61.83,61.91,61.78,61.82,43500.0,52.3403,52.408,52.298,52.3319,43500.0
2012-03-29 13:00:00,61.84,61.87,61.74,61.8,42600.0,52.3488,52.3742,52.2641,52.3149,42600.0
2012-03-29 13:30:00,61.8,61.85,61.77,61.8,50400.0,52.3149,52.3573,52.2895,52.3149,50400.0
2012-03-29 14:00:00,61.8,61.98,61.79,61.97,64000.0,52.3149,52.4673,52.3065,52.4588,64000.0
2012-03-29 14:30:00,61.97,61.97,61.85,61.87,64900.0,52.4588,52.4588,52.3573,52.3742,64900.0
2012-03-29 15:00:00,61.87,62.22,61.85,62.13,78400.0,52.3742,52.6705,52.3573,52.5943,78400.0
2012-03-29 15:30:00,62.14,62.29,62.13,62.19,176800.0,52.6027,52.7297,52.5943,52.6451,176800.0
2012-03-30 09:30:00,62.72,62.72,62.15,62.21,163600.0,53.0937,53.0937,52.6112,52.662,163600.0
2012-03-30 10:00:00,62.2,62.27,61.96,62.01,88400.0,52.6535,52.7128,52.4504,52.4927,88400.0
2012-03-30 10:30:00,62.01,62.09,62.0,62.09,49900.0,52.4927,52.5604,52.4842,52.5604,49900.0
2012-03-30 11:00:00,62.08,62.29,62.08,62.27,54800.0,52.552,52.7297,52.552,52.7128,54800.0
2012-03-30 11:30:00,62.29,62.29,62.13,62.25,49100.0,52.7297,52.7297,52.5943,52.6959,49100.0
2012-03-30 12:00:00,62.26,62.33,62.2,62.3,61000.0,52.7043,52.7636,52.6535,52.7382,61000.0
2012-03-30 12:30:00,62.29,62.32,62.22,62.22,38700.0,52.7297,52.7551,52.6705,52.6705,38700.0
2012-03-30 13:00:00,62.23,62.3,62.2,62.26,60800.0,52.6789,52.7382,52.6535,52.7043,60800.0
2012-03-30 13:30:00,62.24,62.3,62.24,62.27,56200.0,52.6874,52.7382,52.6874,52.7128,56200.0
2012-03-30 14:00:00,62.26,62.29,62.25,62.26,77200.0,52.7043,52.7297,52.6959,52.7043,77200.0
2012-03-30 14:30:00,62.27,62.28,62.16,62.2,83900.0,52.7128,52.7213,52.6197,52.6535,83900.0
2012-03-30 15:00:00,62.19,62.2,62.1,62.13,66400.0,52.6451,52.6535,52.5689,52.5943,66400.0
2012-03-30 15:30:00,62.13,62.16,61.89,61.95,346200.0,52.5943,52.6197,52.3911,52.4419,346200.0
2012-04-02 09:30:00,62.15,62.4,62.05,62.17,256000.0,52.6112,52.8228,52.5266,52.6281,256000.0
2012-04-02 10:00:00,62.16,62.3,62.16,62.27,103000.0,52.6197,52.7382,52.6197,52.7128,103000.0
2012-04-02 10:30:00,62.26,62.3,62.09,62.2,85100.0,52.7043,52.7382,52.5604,52.6535,85100.0
2012-04-02 11:00:00,62.2,62.39,62.12,62.39,130200.0,52.6535,52.8144,52.5858,52.8144,130200.0
2012-04-02 11:30:00,62.36,62.39,62.25,62.29,88700.0,52.789,52.8144,52.6959,52.7297,88700.0
2012-04-02 12:00:00,62.29,62.36,62.22,62.34,104100.0,52.7297,52.789,52.6705,52.772,104100.0
2012-04-02 12:30:00,62.34,62.5,62.32,62.46,91400.0,52.772,52.9075,52.7551,52.8736,91400.0
2012-04-02 13:00:00,62.46,62.54,62.42,62.53,65900.0,52.8736,52.9414,52.8398,52.9329,65900.0
2012-04-02 13:30:00,62.53,62.67,62.53,62.66,70100.0,52.9329,53.0514,52.9329,53.0429,70100.0
2012-04-02 14:00:00,62.67,62.69,62.46,62.46,57600.0,53.0514,53.0683,52.8736,52.8736,57600.0
2012-04-02 14:30:00,62.46,62.76,62.46,62.76,77400.0,52.8736,53.1276,52.8736,53.1276,77400.0
2012-04-02 15:00:00,62.76,62.79,62.58,62.61,125000.0,53.1276,53.153,52.9752,53.0006,125000.0
2012-04-02 15:30:00,62.61,62.61,62.3,62.38,225400.0,53.0006,53.0006,52.7382,52.8059,225400.0
2012-04-03 09:30:00,62.39,63.0,62.25,62.9,119200.0,52.8144,53.3308,52.6959,53.2461,119200.0
2012-04-03 10:00:00,62.91,62.97,62.58,62.68,57200.0,53.2546,53.3054,52.9752,53.0599,57200.0
2012-04-03 10:30:00,62.68,62.82,62.68,62.72,64400.0,53.0599,53.1784,53.0599,53.0937,64400.0
2012-04-03 11:00:00,62.72,62.8,62.67,62.67,71300.0,53.0937,53.1614,53.0514,53.0514,71300.0
2012-04-03 11:30:00,62.67,62.78,62.6,62.76,42000.0,53.0514,53.1445,52.9921,53.1276,42000.0
2012-04-03 12:00:00,62.75,62.78,62.62,62.77,47500.0,53.1191,53.1445,53.0091,53.1361,47500.0
2012-04-03 12:30:00,62.76,62.79,62.67,62.74,50500.0,53.1276,53.153,53.0514,53.1107,50500.0
2012-04-03 13:00:00,62.73,62.75,62.67,62.68,56000.0,53.1022,53.1191,53.0514,53.0599,56000.0
2012-04-03 13:30:00,62.69,62.75,62.63,62.64,113300.0,53.0683,53.1191,53.0175,53.026,113300.0
2012-04-03 14:00:00,62.64,62.64,62.2,62.2,104300.0,53.026,53.026,52.6535,52.6535,104300.0
2012-04-03 14:30:00,62.21,62.29,62.13,62.25,82600.0,52.662,52.7297,52.5943,52.6959,82600.0
2012-04-03 15:00:00,62.25,62.49,62.24,62.43,95900.0,52.6959,52.899,52.6874,52.8482,95900.0
2012-04-03 15:30:00,62.42,62.74,62.4,62.66,276300.0,52.8398,53.1107,52.8228,53.0429,276300.0
2012-04-04 09:30:00,62.31,62.6,62.09,62.54,89700.0,52.7467,52.9921,52.5604,52.9414,89700.0
2012-04-04 10:00:00,62.54,62.65,62.33,62.51,70300.0,52.9414,53.0345,52.7636,52.916,70300.0
2012-04-04 10:30:00,62.52,62.64,62.39,62.62,92700.0,52.9244,53.026,52.8144,53.0091,92700.0
2012-04-04 11:00:00,62.63,62.84,62.55,62.65,144600.0,53.0175,53.1953,52.9498,53.0345,144600.0
2012-04-04 11:30:00,62.66,62.81,62.64,62.66,51700.0,53.0429,53.1699,53.026,53.0429,51700.0
2012-04-04 12:00:00,62.65,62.7,62.57,62.59,53800.0,53.0345,53.0768,52.9667,52.9837,53800.0
2012-04-04 12:30:00,62.6,62.6,62.47,62.53,52400.0,52.9921,52.9921,52.8821,52.9329,52400.0
2012-04-04 13:00:00,62.53,62.53,62.28,62.28,66700.0,52.9329,52.9329,52.7213,52.7213,66700.0
2012-04-04 13:30:00,62.27,62.29,62.16,62.19,91900.0,52.7128,52.7297,52.6197,52.6451,91900.0
2012-04-04 14:00:00,62.2,62.3,62.06,62.06,60700.0,52.6535,52.7382,52.535,52.535,60700.0
2012-04-04 14:30:00,62.07,62.42,62.04,62.36,59900.0,52.5435,52.8398,52.5181,52.789,59900.0
2012-04-04 15:00:00,62.35,62.53,62.29,62.37,80600.0,52.7805,52.9329,52.7297,52.7974,80600.0
2012-04-04 15:30:00,62.37,62.55,62.34,62.34,142000.0,52.7974,52.9498,52.772,52.772,142000.0
2012-04-05 09:30:00,62.17,62.29,61.78,62.1,56800.0,52.6281,52.7297,52.298,52.5689,56800.0
2012-04-05 10:00:00,62.1,62.39,62.06,62.34,65900.0,52.5689,52.8144,52.535,52.772,65900.0
2012-04-05 10:30:00,62.34,62.53,62.21,62.51,108700.0,52.772,52.9329,52.662,52.916,108700.0
2012-04-05 11:00:00,62.53,62.7,62.51,62.59,79900.0,52.9329,53.0768,52.916,52.9837,79900.0
2012-04-05 11:30:00,62.58,62.81,62.58,62.8,106300.0,52.9752,53.1699,52.9752,53.1614,106300.0
2012-04-05 12:00:00,62.79,62.89,62.76,62.85,79000.0,53.153,53.2376,53.1276,53.2038,79000.0
2012-04-05 12:30:00,62.86,63.04,62.85,63.03,69200.0,53.2122,53.3646,53.2038,53.3561,69200.0
2012-04-05 13:00:00,63.02,63.16,62.97,63.14,74600.0,53.3477,53.4662,53.3054,53.4493,74600.0
2012-04-05 13:30:00,63.13,63.16,63.04,63.06,112500.0,53.4408,53.4662,53.3646,53.3815,112500.0
2012-04-05 14:00:00,63.07,63.1,62.95,63.05,100400.0,53.39,53.4154,53.2884,53.3731,100400.0
2012-04-05 14:30:00,63.05,63.23,62.99,63.19,97200.0,53.3731,53.5255,53.3223,53.4916,97200.0
2012-04-05 15:00:00,63.19,63.28,63.04,63.11,133800.0,53.4916,53.5678,53.3646,53.4239,133800.0
2012-04-05 15:30:00,63.11,63.19,63.11,63.13,196100.0,53.4239,53.4916,53.4239,53.4408,196100.0
2012-04-09 09:30:00,62.22,62.37,61.87,62.14,94100.0,52.6705,52.7974,52.3742,52.6027,94100.0
2012-04-09 10:00:00,62.14,62.24,62.06,62.12,89600.0,52.6027,52.6874,52.535,52.5858,89600.0
2012-04-09 10:30:00,62.1,62.2,62.03,62.18,53300.0,52.5689,52.6535,52.5096,52.6366,53300.0
2012-04-09 11:00:00,62.19,62.25,62.06,62.06,54000.0,52.6451,52.6959,52.535,52.535,54000.0
2012-04-09 11:30:00,62.07,62.18,62.02,62.16,33500.0,52.5435,52.6366,52.5012,52.6197,33500.0
2012-04-09 12:00:00,62.18,62.26,62.13,62.22,22100.0,52.6366,52.7043,52.5943,52.6705,22100.0
2012-04-09 12:30:00,62.22,62.35,62.16,62.18,38800.0,52.6705,52.7805,52.6197,52.6366,38800.0
2012-04-09 13:00:00,62.18,62.21,62.14,62.17,42400.0,52.6366,52.662,52.6027,52.6281,42400.0
2012-04-09 13:30:00,62.17,62.36,62.15,62.32,54300.0,52.6281,52.789,52.6112,52.7551,54300.0
2012-04-09 14:00:00,62.32,62.33,62.19,62.25,53600.0,52.7551,52.7636,52.6451,52.6959,53600.0
2012-04-09 14:30:00,62.25,62.35,62.2,62.3,31500.0,52.6959,52.7805,52.6535,52.7382,31500.0
2012-04-09 15:00:00,62.3,62.42,62.27,62.3,42100.0,52.7382,52.8398,52.7128,52.7382,42100.0
2012-04-09 15:30:00,62.29,62.37,62.18,62.18,165300.0,52.7297,52.7974,52.6366,52.6366,165300.0
2012-04-10 09:30:00,62.2,62.23,61.74,61.8,126700.0,52.6535,52.6789,52.2641,52.3149,126700.0
2012-04-10 10:00:00,61.78,61.9,61.44,61.56,100700.0,52.298,52.3996,52.0102,52.1118,100700.0
2012-04-10 10:30:00,61.59,61.6,61.44,61.5,69700.0,52.1372,52.1456,52.0102,52.061,69700.0
2012-04-10 11:00:00,61.48,61.65,61.46,61.62,86200.0,52.044,52.188,52.0271,52.1626,86200.0
2012-04-10 11:30:00,61.62,61.71,61.31,61.36,90100.0,52.1626,52.2387,51.9001,51.9425,90100.0
2012-04-10 12:00:00,61.36,61.38,61.11,61.19,101600.0,51.9425,51.9594,51.7308,51.7986,101600.0
2012-04-10 12:30:00,61.2,61.21,61.03,61.03,68800.0,51.807,51.8155,51.6631,51.6631,68800.0
2012-04-10 13:00:00,61.05,61.07,60.87,60.99,45000.0,51.68,51.697,51.5277,51.6292,45000.0
2012-04-10 13:30:00,61.01,61.07,60.9,61.0,50700.0,51.6462,51.697,51.5531,51.6377,50700.0
2012-04-10 14:00:00,60.99,61.05,60.86,60.91,87700.0,51.6292,51.68,51.5192,51.5615,87700.0
2012-04-10 14:30:00,60.92,60.98,60.75,60.86,76200.0,51.57,51.6208,51.4261,51.5192,76200.0
2012-04-10 15:00:00,60.86,60.88,60.7,60.86,91200.0,51.5192,51.5361,51.3838,51.5192,91200.0
2012-04-10 15:30:00,60.86,60.96,60.76,60.76,294000.0,51.5192,51.6039,51.4345,51.4345,294000.0
2012-04-11 09:30:00,61.26,61.5,61.18,61.23,107900.0,51.8578,52.061,51.7901,51.8324,107900.0
2012-04-11 10:00:00,61.25,61.34,61.2,61.31,67100.0,51.8493,51.9255,51.807,51.9001,67100.0
2012-04-11 10:30:00,61.32,61.4,61.18,61.2,105700.0,51.9086,51.9763,51.7901,51.807,105700.0
2012-04-11 11:00:00,61.2,61.26,61.11,61.12,106000.0,51.807,51.8578,51.7308,51.7393,106000.0
2012-04-11 11:30:00,61.11,61.2,61.0,61.05,99000.0,51.7308,51.807,51.6377,51.68,99000.0
2012-04-11 12:00:00,61.05,61.19,61.0,61.14,117600.0,51.68,51.7986,51.6377,51.7562,117600.0
2012-04-11 12:30:00,61.15,61.28,61.13,61.28,62600.0,51.7647,51.8747,51.7478,51.8747,62600.0
2012-04-11 13:00:00,61.27,61.29,60.85,60.87,91900.0,51.8663,51.8832,51.5107,51.5277,91900.0
2012-04-11 13:30:00,60.87,61.1,60.87,61.02,77100.0,51.5277,51.7224,51.5277,51.6546,77100.0
2012-04-11 14:00:00,61.0,61.06,60.95,61.03,111600.0,51.6377,51.6885,51.5954,51.6631,111600.0
2012-04-11 14:30:00,61.03,61.14,60.93,61.09,92600.0,51.6631,51.7562,51.5785,51.7139,92600.0
2012-04-11 15:00:00,61.09,61.13,60.88,60.9,96400.0,51.7139,51.7478,51.5361,51.5531,96400.0
2012-04-11 15:30:00,60.91,61.02,60.87,60.96,209200.0,51.5615,51.6546,51.5277,51.6039,209200.0
2012-04-12 09:30:00,61.08,61.27,60.85,61.11,96700.0,51.7054,51.8663,51.5107,51.7308,96700.0
2012-04-12 10:00:00,61.09,61.21,61.01,61.03,98800.0,51.7139,51.8155,51.6462,51.6631,98800.0
2012-04-12 10:30:00,61.05,61.59,61.01,61.51,112500.0,51.68,52.1372,51.6462,52.0694,112500.0
2012-04-12 11:00:00,61.49,61.55,61.34,61.36,94100.0,52.0525,52.1033,51.9255,51.9425,94100.0
2012-04-12 11:30:00,61.36,61.44,61.24,61.35,103900.0,51.9425,52.0102,51.8409,51.934,103900.0
2012-04-12 12:00:00,61.35,62.05,61.32,62.04,146200.0,51.934,52.5266,51.9086,52.5181,146200.0
2012-04-12 12:30:00,62.04,62.39,62.01,62.36,158400.0,52.5181,52.8144,52.4927,52.789,158400.0
2012-04-12 13:00:00,62.36,62.49,62.23,62.29,85800.0,52.789,52.899,52.6789,52.7297,85800.0
2012-04-12 13:30:00,62.28,62.53,62.26,62.35,151600.0,52.7213,52.9329,52.7043,52.7805,151600.0
2012-04-12 14:00:00,62.33,62.48,62.28,62.35,79600.0,52.7636,52.8906,52.7213,52.7805,79600.0
2012-04-12 14:30:00,62.37,62.45,62.34,62.36,75300.0,52.7974,52.8652,52.772,52.789,75300.0
2012-04-12 15:00:00,62.38,62.45,62.22,62.36,82400.0,52.8059,52.8652,52.6705,52.789,82400.0
2012-04-12 15:30:00,62.37,62.42,62.21,62.4,195800.0,52.7974,52.8398,52.662,52.8228,195800.0
2012-04-13 09:30:00,62.3,62.62,62.26,62.39,65900.0,52.7382,53.0091,52.7043,52.8144,65900.0
2012-04-13 10:00:00,62.36,62.4,61.94,61.97,105000.0,52.789,52.8228,52.4334,52.4588,105000.0
2012-04-13 10:30:00,61.97,61.97,61.74,61.78,68500.0,52.4588,52.4588,52.2641,52.298,68500.0
2012-04-13 11:00:00,61.79,62.09,61.79,61.97,56800.0,52.3065,52.5604,52.3065,52.4588,56800.0
2012-04-13 11:30:00,61.97,62.23,61.92,62.16,75100.0,52.4588,52.6789,52.4165,52.6197,75100.0
2012-04-13 12:00:00,62.16,62.28,62.15,62.27,62400.0,52.6197,52.7213,52.6112,52.7128,62400.0
2012-04-13 12:30:00,62.28,62.99,62.28,62.92,146400.0,52.7213,53.3223,52.7213,53.263,146400.0
2012-04-13 13:00:00,62.91,62.91,62.81,62.81,61200.0,53.2546,53.2546,53.1699,53.1699,61200.0
2012-04-13 13:30:00,62.81,62.98,62.81,62.92,83700.0,53.1699,53.3138,53.1699,53.263,83700.0
2012-04-13 14:00:00,62.94,62.99,62.85,62.9,78700.0,53.28,53.3223,53.2038,53.2461,78700.0
2012-04-13 14:30:00,62.91,63.08,62.91,63.06,114600.0,53.2546,53.3985,53.2546,53.3815,114600.0
2012-04-13 15:00:00,63.05,63.13,63.02,63.08,180800.0,53.3731,53.4408,53.3477,53.3985,180800.0
2012-04-13 15:30:00,63.06,63.1,62.95,62.96,387000.0,53.3815,53.4154,53.2884,53.2969,387000.0
2012-04-16 09:30:00,62.95,63.31,62.12,62.17,284900.0,53.2884,53.5932,52.5858,52.6281,284900.0
2012-04-16 10:00:00,62.17,62.25,62.03,62.17,101700.0,52.6281,52.6959,52.5096,52.6281,101700.0
2012-04-16 10:30:00,62.17,62.3,62.14,62.29,87100.0,52.6281,52.7382,52.6027,52.7297,87100.0
2012-04-16 11:00:00,62.29,62.52,62.22,62.49,86600.0,52.7297,52.9244,52.6705,52.899,86600.0
2012-04-16 11:30:00,62.5,62.56,62.44,62.54,75700.0,52.9075,52.9583,52.8567,52.9414,75700.0
2012-04-16 12:00:00,62.52,62.69,62.48,62.66,68400.0,52.9244,53.0683,52.8906,53.0429,68400.0
2012-04-16 12:30:00,62.66,62.73,62.5,62.72,38000.0,53.0429,53.1022,52.9075,53.0937,38000.0
2012-04-16 13:00:00,62.7,62.75,62.66,62.72,46200.0,53.0768,53.1191,53.0429,53.0937,46200.0
2012-04-16 13:30:00,62.72,62.89,62.7,62.82,49400.0,53.0937,53.2376,53.0768,53.1784,49400.0
2012-04-16 14:00:00,62.83,62.83,62.76,62.79,81200.0,53.1868,53.1868,53.1276,53.153,81200.0
2012-04-16 14:30:00,62.78,62.81,62.72,62.76,57200.0,53.1445,53.1699,53.0937,53.1276,57200.0
2012-04-16 15:00:00,62.76,62.77,62.62,62.69,76500.0,53.1276,53.1361,53.0091,53.0683,76500.0
2012-04-16 15:30:00,62.7,62.78,62.53,62.66,236100.0,53.0768,53.1445,52.9329,53.0429,236100.0
2012-04-17 09:30:00,63.01,63.02,62.61,62.62,42400.0,53.3392,53.3477,53.0006,53.0091,42400.0
2012-04-17 10:00:00,62.66,62.71,62.49,62.65,44000.0,53.0429,53.0853,52.899,53.0345,44000.0
2012-04-17 10:30:00,62.66,62.93,62.62,62.92,78000.0,53.0429,53.2715,53.0091,53.263,78000.0
2012-04-17 11:00:00,62.94,63.06,62.89,62.9,43900.0,53.28,53.3815,53.2376,53.2461,43900.0
2012-04-17 11:30:00,62.91,63.01,62.87,62.89,30400.0,53.2546,53.3392,53.2207,53.2376,30400.0
2012-04-17 12:00:00,62.91,62.95,62.87,62.94,49200.0,53.2546,53.2884,53.2207,53.28,49200.0
2012-04-17 12:30:00,62.95,63.06,62.93,63.02,46400.0,53.2884,53.3815,53.2715,53.3477,46400.0
2012-04-17 13:00:00,63.01,63.19,63.0,63.18,35200.0,53.3392,53.4916,53.3308,53.4831,35200.0
2012-04-17 13:30:00,63.19,63.29,63.15,63.19,45100.0,53.4916,53.5762,53.4577,53.4916,45100.0
2012-04-17 14:00:00,63.2,63.36,63.19,63.35,48700.0,53.5001,53.6355,53.4916,53.627,48700.0
2012-04-17 14:30:00,63.37,63.42,63.33,63.42,63400.0,53.644,53.6863,53.6101,53.6863,63400.0
2012-04-17 15:00:00,63.41,63.41,63.23,63.37,63200.0,53.6778,53.6778,53.5255,53.644,63200.0
2012-04-17 15:30:00,63.36,63.39,63.26,63.26,155500.0,53.6355,53.6609,53.5508,53.5508,155500.0
2012-04-18 09:30:00,62.94,62.98,62.73,62.92,89900.0,53.28,53.3138,53.1022,53.263,89900.0
2012-04-18 10:00:00,62.94,63.0,62.8,62.81,54500.0,53.28,53.3308,53.1614,53.1699,54500.0
2012-04-18 10:30:00,62.78,63.0,62.75,62.89,54100.0,53.1445,53.3308,53.1191,53.2376,54100.0
2012-04-18 11:00:00,62.9,62.95,62.75,62.79,114400.0,53.2461,53.2884,53.1191,53.153,114400.0
2012-04-18 11:30:00,62.78,62.99,62.77,62.94,98700.0,53.1445,53.3223,53.1361,53.28,98700.0
2012-04-18 12:00:00,62.95,62.97,62.89,62.93,78800.0,53.2884,53.3054,53.2376,53.2715,78800.0
2012-04-18 12:30:00,62.92,63.0,62.9,62.96,69000.0,53.263,53.3308,53.2461,53.2969,69000.0
2012-04-18 13:00:00,62.96,63.0,62.93,62.93,49400.0,53.2969,53.3308,53.2715,53.2715,49400.0
2012-04-18 13:30:00,62.92,63.05,62.85,62.98,125600.0,53.263,53.3731,53.2038,53.3138,125600.0
2012-04-18 14:00:00,62.97,63.04,62.97,63.0,90000.0,53.3054,53.3646,53.3054,53.3308,90000.0
2012-04-18 14:30:00,63.0,63.09,62.95,63.09,65300.0,53.3308,53.4069,53.2884,53.4069,65300.0
2012-04-18 15:00:00,63.08,63.21,63.05,63.07,129900.0,53.3985,53.5085,53.3731,53.39,129900.0
2012-04-18 15:30:00,63.06,63.11,62.97,63.07,302100.0,53.3815,53.4239,53.3054,53.39,302100.0
2012-04-19 09:30:00,63.11,63.18,62.9,63.09,58400.0,53.4239,53.4831,53.2461,53.4069,58400.0
2012-04-19 10:00:00,63.09,63.1,62.7,62.86,70300.0,53.4069,53.4154,53.0768,53.2122,70300.0
2012-04-19 10:30:00,62.85,63.29,62.85,63.18,62200.0,53.2038,53.5762,53.2038,53.4831,62200.0
2012-04-19 11:00:00,63.17,63.31,63.1,63.1,77500.0,53.4747,53.5932,53.4154,53.4154,77500.0
2012-04-19 11:30:00,63.11,63.44,63.0,63.43,89000.0,53.4239,53.7032,53.3308,53.6948,89000.0
2012-04-19 12:00:00,63.43,63.43,63.01,63.01,87100.0,53.6948,53.6948,53.3392,53.3392,87100.0
2012-04-19 12:30:00,63.0,63.03,62.95,62.96,37500.0,53.3308,53.3561,53.2884,53.2969,37500.0
2012-04-19 13:00:00,62.96,63.0,62.81,62.92,58200.0,53.2969,53.3308,53.1699,53.263,58200.0
2012-04-19 13:30:00,62.93,62.99,62.79,62.8,42500.0,53.2715,53.3223,53.153,53.1614,42500.0
2012-04-19 14:00:00,62.79,62.81,62.53,62.53,56300.0,53.153,53.1699,52.9329,52.9329,56300.0
2012-04-19 14:30:00,62.52,62.55,62.39,62.51,111200.0,52.9244,52.9498,52.8144,52.916,111200.0
2012-04-19 15:00:00,62.51,62.68,62.46,62.68,98800.0,52.916,53.0599,52.8736,53.0599,98800.0
2012-04-19 15:30:00,62.68,62.88,62.59,62.78,145700.0,53.0599,53.2292,52.9837,53.1445,145700.0
2012-04-20 09:30:00,62.97,63.75,62.97,63.75,243800.0,53.3054,53.9656,53.3054,53.9656,243800.0
2012-04-20 10:00:00,63.77,64.02,63.62,64.02,84100.0,53.9826,54.1942,53.8556,54.1942,84100.0
2012-04-20 10:30:00,64.01,64.27,63.96,64.14,183000.0,54.1857,54.4058,54.1434,54.2958,183000.0
2012-04-20 11:00:00,64.15,64.49,64.13,64.49,74400.0,54.3043,54.5921,54.2873,54.5921,74400.0
2012-04-20 11:30:00,64.48,64.66,64.39,64.42,124700.0,54.5836,54.736,54.5074,54.5328,124700.0
2012-04-20 12:00:00,64.43,64.57,64.42,64.44,79800.0,54.5413,54.6598,54.5328,54.5497,79800.0
2012-04-20 12:30:00,64.43,64.45,64.25,64.44,75600.0,54.5413,54.5582,54.3889,54.5497,75600.0
2012-04-20 13:00:00,64.44,64.48,64.23,64.24,77700.0,54.5497,54.5836,54.372,54.3804,77700.0
2012-04-20 13:30:00,64.25,64.25,64.09,64.13,72800.0,54.3889,54.3889,54.2535,54.2873,72800.0
2012-04-20 14:00:00,64.12,64.28,64.06,64.28,76900.0,54.2789,54.4143,54.2281,54.4143,76900.0
2012-04-20 14:30:00,64.28,64.35,64.14,64.17,54900.0,54.4143,54.4736,54.2958,54.3212,54900.0
2012-04-20 15:00:00,64.17,64.23,64.03,64.09,77500.0,54.3212,54.372,54.2027,54.2535,77500.0
2012-04-20 15:30:00,64.08,64.18,64.02,64.05,181900.0,54.245,54.3296,54.1942,54.2196,181900.0
2012-04-23 09:30:00,63.16,63.34,62.48,62.5,130100.0,53.4662,53.6186,52.8906,52.9075,130100.0
2012-04-23 10:00:00,62.5,62.52,62.26,62.38,113700.0,52.9075,52.9244,52.7043,52.8059,113700.0
2012-04-23 10:30:00,62.36,62.45,62.24,62.35,97300.0,52.789,52.8652,52.6874,52.7805,97300.0
2012-04-23 11:00:00,62.34,62.38,62.11,62.18,115600.0,52.772,52.8059,52.5773,52.6366,115600.0
2012-04-23 11:30:00,62.15,62.19,61.95,61.97,71600.0,52.6112,52.6451,52.4419,52.4588,71600.0
2012-04-23 12:00:00,61.98,62.25,61.97,62.19,80300.0,52.4673,52.6959,52.4588,52.6451,80300.0
2012-04-23 12:30:00,62.19,62.25,62.14,62.2,69900.0,52.6451,52.6959,52.6027,52.6535,69900.0
2012-04-23 13:00:00,62.22,62.25,62.12,62.14,58500.0,52.6705,52.6959,52.5858,52.6027,58500.0
2012-04-23 13:30:00,62.15,62.17,62.1,62.15,64400.0,52.6112,52.6281,52.5689,52.6112,64400.0
2012-04-23 14:00:00,62.16,62.3,62.13,62.3,136100.0,52.6197,52.7382,52.5943,52.7382,136100.0
2012-04-23 14:30:00,62.28,62.37,62.27,62.31,69100.0,52.7213,52.7974,52.7128,52.7467,69100.0
2012-04-23 15:00:00,62.29,62.34,62.24,62.3,143200.0,52.7297,52.772,52.6874,52.7382,143200.0
2012-04-23 15:30:00,62.31,62.57,62.3,62.5,331200.0,52.7467,52.9667,52.7382,52.9075,331200.0
2012-04-24 09:30:00,62.49,62.6,62.1,62.21,188600.0,52.899,52.9921,52.5689,52.662,188600.0
2012-04-24 10:00:00,62.2,62.49,61.97,62.04,105400.0,52.6535,52.899,52.4588,52.5181,105400.0
2012-04-24 10:30:00,62.04,62.11,61.78,62.05,171100.0,52.5181,52.5773,52.298,52.5266,171100.0
2012-04-24 11:00:00,62.06,62.35,62.05,62.26,103300.0,52.535,52.7805,52.5266,52.7043,103300.0
2012-04-24 11:30:00,62.25,62.27,61.92,61.98,86100.0,52.6959,52.7128,52.4165,52.4673,86100.0
2012-04-24 12:00:00,61.98,62.15,61.95,61.96,61600.0,52.4673,52.6112,52.4419,52.4504,61600.0
2012-04-24 12:30:00,61.97,62.0,61.69,61.69,58900.0,52.4588,52.4842,52.2218,52.2218,58900.0
2012-04-24 13:00:00,61.69,61.91,61.67,61.86,41100.0,52.2218,52.408,52.2049,52.3657,41100.0
2012-04-24 13:30:00,61.86,61.99,61.77,61.77,57900.0,52.3657,52.4758,52.2895,52.2895,57900.0
2012-04-24 14:00:00,61.77,61.77,61.6,61.65,68600.0,52.2895,52.2895,52.1456,52.188,68600.0
2012-04-24 14:30:00,61.64,61.84,61.64,61.79,66100.0,52.1795,52.3488,52.1795,52.3065,66100.0
2012-04-24 15:00:00,61.79,61.88,61.76,61.79,62700.0,52.3065,52.3827,52.2811,52.3065,62700.0
2012-04-24 15:30:00,61.79,61.9,61.75,61.89,172500.0,52.3065,52.3996,52.2726,52.3911,172500.0
2012-04-25 09:30:00,62.39,63.66,62.39,63.65,185500.0,52.8144,53.8895,52.8144,53.881,185500.0
2012-04-25 10:00:00,63.64,63.9,63.52,63.69,187400.0,53.8725,54.0926,53.7709,53.9149,187400.0
2012-04-25 10:30:00,63.69,63.97,63.64,63.92,92100.0,53.9149,54.1519,53.8725,54.1096,92100.0
2012-04-25 11:00:00,63.91,64.12,63.89,64.12,125300.0,54.1011,54.2789,54.0842,54.2789,125300.0
2012-04-25 11:30:00,64.12,64.43,64.06,64.43,200900.0,54.2789,54.5413,54.2281,54.5413,200900.0
2012-04-25 12:00:00,64.42,64.56,64.31,64.41,101900.0,54.5328,54.6513,54.4397,54.5243,101900.0
2012-04-25 12:30:00,64.41,64.5,64.28,64.49,89100.0,54.5243,54.6005,54.4143,54.5921,89100.0
2012-04-25 13:00:00,64.49,64.65,64.48,64.59,116600.0,54.5921,54.7275,54.5836,54.6767,116600.0
2012-04-25 13:30:00,64.61,64.63,64.52,64.59,58000.0,54.6936,54.7106,54.6175,54.6767,58000.0
2012-04-25 14:00:00,64.58,64.66,64.46,64.51,157300.0,54.6683,54.736,54.5667,54.609,157300.0
2012-04-25 14:30:00,64.5,64.56,64.44,64.53,90700.0,54.6005,54.6513,54.5497,54.6259,90700.0
2012-04-25 15:00:00,64.53,64.63,64.45,64.5,143300.0,54.6259,54.7106,54.5582,54.6005,143300.0
2012-04-25 15:30:00,64.5,64.75,64.49,64.63,378600.0,54.6005,54.8122,54.5921,54.7106,378600.0
2012-04-26 09:30:00,64.63,65.08,64.6,65.04,167600.0,54.7106,55.0915,54.6852,55.0577,167600.0
2012-04-26 10:00:00,65.03,65.06,64.62,64.63,151600.0,55.0492,55.0746,54.7021,54.7106,151600.0
2012-04-26 10:30:00,64.62,64.69,64.47,64.52,37300.0,54.7021,54.7614,54.5751,54.6175,37300.0
2012-04-26 11:00:00,64.51,64.6,64.36,64.59,62400.0,54.609,54.6852,54.482,54.6767,62400.0
2012-04-26 11:30:00,64.56,64.9,64.55,64.84,89700.0,54.6513,54.9391,54.6429,54.8883,89700.0
2012-04-26 12:00:00,64.84,64.91,64.75,64.76,53100.0,54.8883,54.9476,54.8122,54.8206,53100.0
2012-04-26 12:30:00,64.77,64.87,64.75,64.8,50500.0,54.8291,54.9137,54.8122,54.8545,50500.0
2012-04-26 13:00:00,64.8,64.83,64.73,64.77,69500.0,54.8545,54.8799,54.7952,54.8291,69500.0
2012-04-26 13:30:00,64.77,64.95,64.76,64.91,72600.0,54.8291,54.9815,54.8206,54.9476,72600.0
2012-04-26 14:00:00,64.91,65.1,64.9,65.0,102000.0,54.9476,55.1084,54.9391,55.0238,102000.0
2012-04-26 14:30:00,65.01,65.16,65.0,65.15,43800.0,55.0323,55.1592,55.0238,55.1508,43800.0
2012-04-26 15:00:00,65.14,65.28,65.12,65.19,85200.0,55.1423,55.2608,55.1254,55.1846,85200.0
2012-04-26 15:30:00,65.19,65.2,64.98,65.04,217800.0,55.1846,55.1931,55.0069,55.0577,217800.0
2012-04-27 09:30:00,65.18,65.6,65.0,65.42,108400.0,55.1762,55.5317,55.0238,55.3793,108400.0
2012-04-27 10:00:00,65.41,65.42,65.15,65.2,155300.0,55.3709,55.3793,55.1508,55.1931,155300.0
2012-04-27 10:30:00,65.2,65.35,65.17,65.3,83200.0,55.1931,55.3201,55.1677,55.2777,83200.0
2012-04-27 11:00:00,65.3,65.31,65.05,65.08,80500.0,55.2777,55.2862,55.0661,55.0915,80500.0
2012-04-27 11:30:00,65.07,65.12,64.95,64.95,65700.0,55.083,55.1254,54.9815,54.9815,65700.0
2012-04-27 12:00:00,64.94,64.98,64.85,64.98,75900.0,54.973,55.0069,54.8968,55.0069,75900.0
2012-04-27 12:30:00,64.99,64.99,64.84,64.91,40000.0,55.0153,55.0153,54.8883,54.9476,40000.0
2012-04-27 13:00:00,64.92,65.08,64.9,65.07,49800.0,54.9561,55.0915,54.9391,55.083,49800.0
2012-04-27 13:30:00,65.07,65.32,65.07,65.17,58500.0,55.083,55.2947,55.083,55.1677,58500.0
2012-04-27 14:00:00,65.15,65.24,65.08,65.12,61600.0,55.1508,55.227,55.0915,55.1254,61600.0
2012-04-27 14:30:00,65.11,65.2,65.03,65.16,59300.0,55.1169,55.1931,55.0492,55.1592,59300.0
2012-04-27 15:00:00,65.17,65.21,65.13,65.17,148000.0,55.1677,55.2016,55.1338,55.1677,148000.0
2012-04-27 15:30:00,65.16,65.32,65.09,65.22,382800.0,55.1592,55.2947,55.1,55.21,382800.0
2012-04-30 09:30:00,64.93,65.09,64.59,64.63,66700.0,54.9645,55.1,54.6767,54.7106,66700.0
2012-04-30 10:00:00,64.65,64.86,64.56,64.68,47500.0,54.7275,54.9053,54.6513,54.7529,47500.0
2012-04-30 10:30:00,64.68,64.91,64.61,64.77,82300.0,54.7529,54.9476,54.6936,54.8291,82300.0
2012-04-30 11:00:00,64.76,64.88,64.72,64.82,39400.0,54.8206,54.9222,54.7868,54.8714,39400.0
2012-04-30 11:30:00,64.82,65.0,64.78,64.99,49900.0,54.8714,55.0238,54.8376,55.0153,49900.0
2012-04-30 12:00:00,65.0,65.2,64.91,65.19,43500.0,55.0238,55.1931,54.9476,55.1846,43500.0
2012-04-30 12:30:00,65.2,65.25,65.17,65.18,62500.0,55.1931,55.2354,55.1677,55.1762,62500.0
2012-04-30 13:00:00,65.19,65.2,65.05,65.06,59300.0,55.1846,55.1931,55.0661,55.0746,59300.0
2012-04-30 13:30:00,65.07,65.08,65.05,65.05,179900.0,55.083,55.0915,55.0661,55.0661,179900.0
2012-04-30 14:00:00,65.06,65.07,65.05,65.06,60800.0,55.0746,55.083,55.0661,55.0746,60800.0
2012-04-30 14:30:00,65.05,65.2,65.03,65.15,94300.0,55.0661,55.1931,55.0492,55.1508,94300.0
2012-04-30 15:00:00,65.15,65.27,65.1,65.25,101700.0,55.1508,55.2524,55.1084,55.2354,101700.0
2012-04-30 15:30:00,65.25,65.36,65.25,65.31,263300.0,55.2354,55.3285,55.2354,55.2862,263300.0
2012-05-01 09:30:00,65.48,65.48,64.26,64.32,119100.0,55.4301,55.4301,54.3974,54.4482,119100.0
2012-05-01 10:00:00,64.35,65.02,64.31,64.95,159800.0,54.4736,55.0407,54.4397,54.9815,159800.0
2012-05-01 10:30:00,64.94,65.02,64.84,64.96,108500.0,54.973,55.0407,54.8883,54.9899,108500.0
2012-05-01 11:00:00,64.97,65.03,64.87,65.0,70100.0,54.9984,55.0492,54.9137,55.0238,70100.0
2012-05-01 11:30:00,65.0,65.06,64.68,64.7,129100.0,55.0238,55.0746,54.7529,54.7698,129100.0
2012-05-01 12:00:00,64.7,64.86,64.7,64.82,62000.0,54.7698,54.9053,54.7698,54.8714,62000.0
2012-05-01 12:30:00,64.8,64.91,64.75,64.81,98900.0,54.8545,54.9476,54.8122,54.863,98900.0
2012-05-01 13:00:00,64.81,64.89,64.71,64.76,49400.0,54.863,54.9307,54.7783,54.8206,49400.0
2012-05-01 13:30:00,64.76,64.88,64.63,64.64,56600.0,54.8206,54.9222,54.7106,54.719,56600.0
2012-05-01 14:00:00,64.64,64.64,64.42,64.48,59600.0,54.719,54.719,54.5328,54.5836,59600.0
2012-05-01 14:30:00,64.48,64.5,64.29,64.31,124300.0,54.5836,54.6005,54.4228,54.4397,124300.0
2012-05-01 15:00:00,64.31,64.37,64.26,64.28,185500.0,54.4397,54.4905,54.3974,54.4143,185500.0
2012-05-01 15:30:00,64.29,64.31,63.94,64.02,501200.0,54.4228,54.4397,54.1265,54.1942,501200.0
2012-05-02 09:30:00,63.85,64.14,63.65,63.66,139000.0,54.0503,54.2958,53.881,53.8895,139000.0
2012-05-02 10:00:00,63.68,63.8,63.41,63.69,185400.0,53.9064,54.008,53.6778,53.9149,185400.0
2012-05-02 10:30:00,63.69,63.97,63.66,63.96,100500.0,53.9149,54.1519,53.8895,54.1434,100500.0
2012-05-02 11:00:00,63.96,64.15,63.93,64.15,132900.0,54.1434,54.3043,54.118,54.3043,132900.0
2012-05-02 11:30:00,64.17,64.32,64.17,64.32,52700.0,54.3212,54.4482,54.3212,54.4482,52700.0
2012-05-02 12:00:00,64.33,64.55,64.28,64.53,112000.0,54.4566,54.6429,54.4143,54.6259,112000.0
2012-05-02 12:30:00,64.54,64.6,64.42,64.48,98500.0,54.6344,54.6852,54.5328,54.5836,98500.0
2012-05-02 13:00:00,64.48,64.59,64.45,64.48,60300.0,54.5836,54.6767,54.5582,54.5836,60300.0
2012-05-02 13:30:00,64.49,64.69,64.49,64.61,113800.0,54.5921,54.7614,54.5921,54.6936,113800.0
2012-05-02 14:00:00,64.61,64.69,64.57,64.64,90000.0,54.6936,54.7614,54.6598,54.719,90000.0
2012-05-02 14:30:00,64.63,64.66,64.58,64.58,85200.0,54.7106,54.736,54.6683,54.6683,85200.0
2012-05-02 15:00:00,64.58,64.62,64.38,64.61,82000.0,54.6683,54.7021,54.499,54.6936,82000.0
2012-05-02 15:30:00,64.61,64.65,64.56,64.59,193400.0,54.6936,54.7275,54.6513,54.6767,193400.0
2012-05-03 09:30:00,64.75,64.75,64.06,64.06,98100.0,54.8122,54.8122,54.2281,54.2281,98100.0
2012-05-03 10:00:00,64.05,64.06,63.81,63.82,117900.0,54.2196,54.2281,54.0164,54.0249,117900.0
2012-05-03 10:30:00,63.81,63.99,63.78,63.93,149500.0,54.0164,54.1688,53.991,54.118,149500.0
2012-05-03 11:00:00,63.93,64.04,63.78,63.93,126500.0,54.118,54.2111,53.991,54.118,126500.0
2012-05-03 11:30:00,63.92,63.96,63.85,63.9,121400.0,54.1096,54.1434,54.0503,54.0926,121400.0
2012-05-03 12:00:00,63.89,64.18,63.86,64.14,93500.0,54.0842,54.3296,54.0588,54.2958,93500.0
2012-05-03 12:30:00,64.15,64.41,64.11,64.18,68600.0,54.3043,54.5243,54.2704,54.3296,68600.0
2012-05-03 13:00:00,64.18,64.38,63.96,64.38,96100.0,54.3296,54.499,54.1434,54.499,96100.0
2012-05-03 13:30:00,64.37,64.39,63.95,64.12,67200.0,54.4905,54.5074,54.1349,54.2789,67200.0
2012-05-03 14:00:00,64.09,64.18,63.96,63.96,130300.0,54.2535,54.3296,54.1434,54.1434,130300.0
2012-05-03 14:30:00,63.96,64.04,63.94,64.0,71400.0,54.1434,54.2111,54.1265,54.1773,71400.0
2012-05-03 15:00:00,64.0,64.17,63.88,64.15,145900.0,54.1773,54.3212,54.0757,54.3043,145900.0
2012-05-03 15:30:00,64.15,64.34,63.91,64.16,478700.0,54.3043,54.4651,54.1011,54.3127,478700.0
2012-05-04 09:30:00,61.98,62.62,61.29,61.86,774900.0,52.4673,53.0091,51.8832,52.3657,774900.0
2012-05-04 10:00:00,61.91,62.37,61.57,61.57,407500.0,52.408,52.7974,52.1202,52.1202,407500.0
2012-05-04 10:30:00,61.57,62.04,61.38,61.89,244500.0,52.1202,52.5181,51.9594,52.3911,244500.0
2012-05-04 11:00:00,61.88,61.98,61.47,61.52,280100.0,52.3827,52.4673,52.0356,52.0779,280100.0
2012-05-04 11:30:00,61.52,61.6,61.11,61.2,260300.0,52.0779,52.1456,51.7308,51.807,260300.0
2012-05-04 12:00:00,61.21,61.32,60.72,60.92,268000.0,51.8155,51.9086,51.4007,51.57,268000.0
2012-05-04 12:30:00,60.93,61.0,60.66,60.8,191700.0,51.5785,51.6377,51.3499,51.4684,191700.0
2012-05-04 13:00:00,60.79,61.07,60.7,60.86,135200.0,51.4599,51.697,51.3838,51.5192,135200.0
2012-05-04 13:30:00,60.86,60.99,60.85,60.93,81100.0,51.5192,51.6292,51.5107,51.5785,81100.0
2012-05-04 14:00:00,60.93,61.03,60.82,60.85,136700.0,51.5785,51.6631,51.4853,51.5107,136700.0
2012-05-04 14:30:00,60.84,60.86,60.35,60.67,257100.0,51.5023,51.5192,51.0875,51.3584,257100.0
2012-05-04 15:00:00,60.66,60.7,60.27,60.38,251100.0,51.3499,51.3838,51.0198,51.1129,251100.0
2012-05-04 15:30:00,60.38,60.89,60.37,60.69,643900.0,51.1129,51.5446,51.1044,51.3753,643900.0
2012-05-07 09:30:00,60.74,61.35,60.35,61.21,222100.0,51.4176,51.934,51.0875,51.8155,222100.0
2012-05-07 10:00:00,61.22,61.48,60.96,60.96,188400.0,51.8239,52.044,51.6039,51.6039,188400.0
2012-05-07 10:30:00,60.98,61.22,60.94,61.0,113300.0,51.6208,51.8239,51.5869,51.6377,113300.0
2012-05-07 11:00:00,61.0,61.01,60.7,60.96,168100.0,51.6377,51.6462,51.3838,51.6039,168100.0
2012-05-07 11:30:00,60.96,61.41,60.95,61.4,146500.0,51.6039,51.9848,51.5954,51.9763,146500.0
2012-05-07 12:00:00,61.4,61.5,61.35,61.5,97100.0,51.9763,52.061,51.934,52.061,97100.0
2012-05-07 12:30:00,61.49,61.63,61.43,61.61,93300.0,52.0525,52.171,52.0017,52.1541,93300.0
2012-05-07 13:00:00,61.61,61.65,61.58,61.62,93700.0,52.1541,52.188,52.1287,52.1626,93700.0
2012-05-07 13:30:00,61.62,61.79,61.62,61.75,128900.0,52.1626,52.3065,52.1626,52.2726,128900.0
2012-05-07 14:00:00,61.76,61.8,61.67,61.69,151900.0,52.2811,52.3149,52.2049,52.2218,151900.0
2012-05-07 14:30:00,61.69,61.77,61.68,61.76,111100.0,52.2218,52.2895,52.2133,52.2811,111100.0
2012-05-07 15:00:00,61.76,61.79,61.6,61.63,188600.0,52.2811,52.3065,52.1456,52.171,188600.0
2012-05-07 15:30:00,61.64,61.81,61.53,61.6,320600.0,52.1795,52.3234,52.0864,52.1456,320600.0
2012-05-08 09:30:00,61.0,61.27,60.87,60.92,233700.0,51.6377,51.8663,51.5277,51.57,233700.0
2012-05-08 10:00:00,60.9,60.95,59.92,59.95,232600.0,51.5531,51.5954,50.7235,50.7489,232600.0
2012-05-08 10:30:00,59.95,59.98,59.68,59.68,209000.0,50.7489,50.7743,50.5203,50.5203,209000.0
2012-05-08 11:00:00,59.68,59.7,59.41,59.68,172400.0,50.5203,50.5372,50.2917,50.5203,172400.0
2012-05-08 11:30:00,59.68,59.99,59.63,59.91,163400.0,50.5203,50.7827,50.478,50.715,163400.0
2012-05-08 12:00:00,59.94,60.03,59.76,60.03,172500.0,50.7404,50.8166,50.588,50.8166,172500.0
2012-05-08 12:30:00,60.03,60.04,59.76,59.8,190100.0,50.8166,50.8251,50.588,50.6219,190100.0
2012-05-08 13:00:00,59.79,60.19,59.78,60.15,92000.0,50.6134,50.952,50.605,50.9182,92000.0
2012-05-08 13:30:00,60.14,60.19,59.75,59.89,114800.0,50.9097,50.952,50.5796,50.6981,114800.0
2012-05-08 14:00:00,59.91,59.93,59.75,59.88,70700.0,50.715,50.7319,50.5796,50.6896,70700.0
2012-05-08 14:30:00,59.9,60.01,59.77,59.93,133700.0,50.7065,50.7997,50.5965,50.7319,133700.0
2012-05-08 15:00:00,59.93,60.01,59.67,59.96,296200.0,50.7319,50.7997,50.5118,50.7573,296200.0
2012-05-08 15:30:00,59.94,60.06,59.76,59.88,427500.0,50.7404,50.842,50.588,50.6896,427500.0
2012-05-09 09:30:00,59.02,59.49,59.01,59.49,137300.0,49.9616,50.3595,49.9531,50.3595,137300.0
2012-05-09 10:00:00,59.45,59.54,59.11,59.2,170400.0,50.3256,50.4018,50.0378,50.114,170400.0
2012-05-09 10:30:00,59.2,59.7,59.19,59.62,154600.0,50.114,50.5372,50.1055,50.4695,154600.0
2012-05-09 11:00:00,59.61,59.85,59.53,59.85,132100.0,50.4611,50.6642,50.3933,50.6642,132100.0
2012-05-09 11:30:00,59.83,60.33,59.81,60.23,199400.0,50.6473,51.0705,50.6304,50.9859,199400.0
2012-05-09 12:00:00,60.23,60.34,59.95,59.95,194400.0,50.9859,51.079,50.7489,50.7489,194400.0
2012-05-09 12:30:00,59.96,60.07,59.86,60.02,115500.0,50.7573,50.8504,50.6727,50.8081,115500.0
2012-05-09 13:00:00,60.03,60.16,59.88,60.03,126800.0,50.8166,50.9266,50.6896,50.8166,126800.0
2012-05-09 13:30:00,60.04,60.11,59.94,59.96,90600.0,50.8251,50.8843,50.7404,50.7573,90600.0
2012-05-09 14:00:00,59.96,60.05,59.91,59.97,95400.0,50.7573,50.8335,50.715,50.7658,95400.0
2012-05-09 14:30:00,59.97,59.97,59.46,59.52,119500.0,50.7658,50.7658,50.3341,50.3849,119500.0
2012-05-09 15:00:00,59.51,59.53,59.22,59.28,325000.0,50.3764,50.3933,50.1309,50.1817,325000.0
2012-05-09 15:30:00,59.29,59.57,59.16,59.23,539400.0,50.1902,50.4272,50.0801,50.1394,539400.0
2012-05-10 09:30:00,59.81,59.9,59.4,59.41,232900.0,50.6304,50.7065,50.2833,50.2917,232900.0
2012-05-10 10:00:00,59.39,59.49,58.94,59.01,235700.0,50.2748,50.3595,49.8939,49.9531,235700.0
2012-05-10 10:30:00,59.02,59.12,58.9,59.0,149700.0,49.9616,50.0463,49.86,49.9447,149700.0
2012-05-10 11:00:00,59.0,59.03,58.85,58.86,173800.0,49.9447,49.9701,49.8177,49.8262,173800.0
2012-05-10 11:30:00,58.85,59.29,58.76,59.28,191900.0,49.8177,50.1902,49.7415,50.1817,191900.0
2012-05-10 12:00:00,59.27,59.28,59.05,59.2,125300.0,50.1732,50.1817,49.987,50.114,125300.0
2012-05-10 12:30:00,59.2,59.41,59.19,59.37,124100.0,50.114,50.2917,50.1055,50.2579,124100.0
2012-05-10 13:00:00,59.37,59.56,59.36,59.47,161400.0,50.2579,50.4187,50.2494,50.3425,161400.0
2012-05-10 13:30:00,59.46,59.47,59.19,59.23,147100.0,50.3341,50.3425,50.1055,50.1394,147100.0
2012-05-10 14:00:00,59.23,59.33,59.05,59.12,124200.0,50.1394,50.224,49.987,50.0463,124200.0
2012-05-10 14:30:00,59.13,59.22,59.06,59.1,201200.0,50.0547,50.1309,49.9955,50.0293,201200.0
2012-05-10 15:00:00,59.1,59.23,59.09,59.18,133400.0,50.0293,50.1394,50.0209,50.097,133400.0
2012-05-10 15:30:00,59.18,59.23,59.02,59.16,506200.0,50.097,50.1394,49.9616,50.0801,506200.0
2012-05-11 09:30:00,59.1,59.4,59.0,59.19,125500.0,50.0293,50.2833,49.9447,50.1055,125500.0
2012-05-11 10:00:00,59.16,59.24,58.98,59.06,151400.0,50.0801,50.1478,49.9277,49.9955,151400.0
2012-05-11 10:30:00,59.05,59.22,59.04,59.2,127500.0,49.987,50.1309,49.9785,50.114,127500.0
2012-05-11 11:00:00,59.19,59.22,58.94,59.03,242200.0,50.1055,50.1309,49.8939,49.9701,242200.0
2012-05-11 11:30:00,59.04,59.1,58.92,58.98,113400.0,49.9785,50.0293,49.877,49.9277,113400.0
2012-05-11 12:00:00,58.99,58.99,58.8,58.93,126200.0,49.9362,49.9362,49.7754,49.8854,126200.0
2012-05-11 12:30:00,58.94,59.0,58.84,58.86,171800.0,49.8939,49.9447,49.8092,49.8262,171800.0
2012-05-11 13:00:00,58.87,58.98,58.66,58.76,143900.0,49.8346,49.9277,49.6569,49.7415,143900.0
2012-05-11 13:30:00,58.77,58.79,58.54,58.6,152200.0,49.75,49.7669,49.5553,49.6061,152200.0
2012-05-11 14:00:00,58.6,58.68,58.44,58.48,113300.0,49.6061,49.6738,49.4706,49.5045,113300.0
2012-05-11 14:30:00,58.48,58.53,58.37,58.44,127000.0,49.5045,49.5468,49.4114,49.4706,127000.0
2012-05-11 15:00:00,58.45,58.46,58.19,58.23,235200.0,49.4791,49.4876,49.259,49.2929,235200.0
2012-05-11 15:30:00,58.23,58.33,57.97,58.15,483500.0,49.2929,49.3775,49.0728,49.2251,483500.0
2012-05-14 09:30:00,57.71,57.96,57.57,57.76,183400.0,48.8527,49.0643,48.7341,48.895,183400.0
2012-05-14 10:00:00,57.78,57.87,57.31,57.36,171400.0,48.9119,48.9881,48.5141,48.5564,171400.0
2012-05-14 10:30:00,57.38,57.61,57.36,57.38,120400.0,48.5733,48.768,48.5564,48.5733,120400.0
2012-05-14 11:00:00,57.38,57.71,57.33,57.68,108100.0,48.5733,48.8527,48.531,48.8273,108100.0
2012-05-14 11:30:00,57.68,57.7,57.47,57.61,83300.0,48.8273,48.8442,48.6495,48.768,83300.0
2012-05-14 12:00:00,57.61,57.7,57.52,57.66,89000.0,48.768,48.8442,48.6918,48.8103,89000.0
2012-05-14 12:30:00,57.67,57.7,57.63,57.68,84400.0,48.8188,48.8442,48.7849,48.8273,84400.0
2012-05-14 13:00:00,57.68,57.83,57.64,57.68,76200.0,48.8273,48.9542,48.7934,48.8273,76200.0
2012-05-14 13:30:00,57.67,57.71,57.64,57.67,150800.0,48.8188,48.8527,48.7934,48.8188,150800.0
2012-05-14 14:00:00,57.68,57.69,57.53,57.67,102500.0,48.8273,48.8357,48.7003,48.8188,102500.0
2012-05-14 14:30:00,57.68,57.74,57.53,57.58,148200.0,48.8273,48.8781,48.7003,48.7426,148200.0
2012-05-14 15:00:00,57.59,57.65,57.45,57.5,197900.0,48.7511,48.8019,48.6326,48.6749,197900.0
2012-05-14 15:30:00,57.51,57.53,57.36,57.42,441500.0,48.6834,48.7003,48.5564,48.6072,441500.0
2012-05-15 09:30:00,57.32,57.41,56.59,57.19,308800.0,48.5225,48.5987,47.9046,48.4125,308800.0
2012-05-15 10:00:00,57.2,57.47,57.03,57.19,333300.0,48.4209,48.6495,48.277,48.4125,333300.0
2012-05-15 10:30:00,57.19,57.22,56.73,56.83,305300.0,48.4125,48.4379,48.0231,48.1077,305300.0
2012-05-15 11:00:00,56.82,56.9,56.37,56.67,523600.0,48.0993,48.167,47.7183,47.9723,523600.0
2012-05-15 11:30:00,56.66,56.95,56.63,56.86,258800.0,47.9638,48.2093,47.9384,48.1331,258800.0
2012-05-15 12:00:00,56.85,57.0,56.7,56.93,346500.0,48.1247,48.2516,47.9977,48.1924,346500.0
2012-05-15 12:30:00,56.94,57.27,56.83,56.9,198300.0,48.2008,48.4802,48.1077,48.167,198300.0
2012-05-15 13:00:00,56.92,56.97,56.73,56.76,253600.0,48.1839,48.2262,48.0231,48.0485,253600.0
2012-05-15 13:30:00,56.77,56.78,56.51,56.51,173800.0,48.0569,48.0654,47.8368,47.8368,173800.0
2012-05-15 14:00:00,56.52,56.74,56.51,56.59,222100.0,47.8453,48.0315,47.8368,47.9046,222100.0
2012-05-15 14:30:00,56.59,56.65,56.44,56.52,171400.0,47.9046,47.9554,47.7776,47.8453,171400.0
2012-05-15 15:00:00,56.52,56.52,56.23,56.33,329100.0,47.8453,47.8453,47.5998,47.6845,329100.0
2012-05-15 15:30:00,56.32,56.61,56.32,56.46,571500.0,47.676,47.9215,47.676,47.7945,571500.0
2012-05-16 09:30:00,56.47,57.56,56.46,57.21,284600.0,47.803,48.7257,47.7945,48.4294,284600.0
2012-05-16 10:00:00,57.19,57.19,56.86,56.91,302900.0,48.4125,48.4125,48.1331,48.1754,302900.0
2012-05-16 10:30:00,56.91,57.06,56.88,57.03,121300.0,48.1754,48.3024,48.1501,48.277,121300.0
2012-05-16 11:00:00,57.03,57.04,56.78,56.91,164900.0,48.277,48.2855,48.0654,48.1754,164900.0
2012-05-16 11:30:00,56.9,56.92,56.72,56.86,200600.0,48.167,48.1839,48.0146,48.1331,200600.0
2012-05-16 12:00:00,56.85,56.86,56.68,56.77,88100.0,48.1247,48.1331,47.9807,48.0569,88100.0
2012-05-16 12:30:00,56.78,56.89,56.76,56.82,89900.0,48.0654,48.1585,48.0485,48.0993,89900.0
2012-05-16 13:00:00,56.82,56.94,56.78,56.79,96300.0,48.0993,48.2008,48.0654,48.0739,96300.0
2012-05-16 13:30:00,56.79,56.85,56.75,56.84,142700.0,48.0739,48.1247,48.04,48.1162,142700.0
2012-05-16 14:00:00,56.84,56.92,56.75,56.85,188000.0,48.1162,48.1839,48.04,48.1247,188000.0
2012-05-16 14:30:00,56.85,57.12,56.79,57.03,152900.0,48.1247,48.3532,48.0739,48.277,152900.0
2012-05-16 15:00:00,57.03,57.25,56.98,57.17,269200.0,48.277,48.4633,48.2347,48.3955,269200.0
2012-05-16 15:30:00,57.15,57.32,56.89,57.05,442100.0,48.3786,48.5225,48.1585,48.294,442100.0
2012-05-17 09:30:00,57.17,57.17,56.64,56.7,102300.0,48.3955,48.3955,47.9469,47.9977,102300.0
2012-05-17 10:00:00,56.7,56.7,56.12,56.28,231100.0,47.9977,47.9977,47.5067,47.6421,231100.0
2012-05-17 10:30:00,56.26,56.39,55.96,56.09,158400.0,47.6252,47.7353,47.3713,47.4813,158400.0
2012-05-17 11:00:00,56.1,56.11,55.65,55.78,206500.0,47.4898,47.4982,47.1088,47.2189,206500.0
2012-05-17 11:30:00,55.79,55.79,55.5,55.64,127300.0,47.2273,47.2273,46.9819,47.1004,127300.0
2012-05-17 12:00:00,55.63,55.76,55.39,55.62,98200.0,47.0919,47.2019,46.8887,47.0834,98200.0
2012-05-17 12:30:00,55.62,55.9,55.46,55.73,135400.0,47.0834,47.3205,46.948,47.1766,135400.0
2012-05-17 13:00:00,55.74,55.95,55.73,55.9,68100.0,47.185,47.3628,47.1766,47.3205,68100.0
2012-05-17 13:30:00,55.9,55.91,55.51,55.76,105000.0,47.3205,47.3289,46.9903,47.2019,105000.0
2012-05-17 14:00:00,55.74,55.79,55.61,55.72,65200.0,47.185,47.2273,47.075,47.1681,65200.0
2012-05-17 14:30:00,55.71,55.78,55.58,55.69,88600.0,47.1596,47.2189,47.0496,47.1427,88600.0
2012-05-17 15:00:00,55.69,55.7,55.35,55.41,198900.0,47.1427,47.1512,46.8549,46.9057,198900.0
2012-05-17 15:30:00,55.41,55.44,55.02,55.07,514700.0,46.9057,46.9311,46.5755,46.6178,514700.0
2012-05-18 09:30:00,55.29,55.56,55.17,55.2,305000.0,46.8041,47.0326,46.7025,46.7279,305000.0
2012-05-18 10:00:00,55.21,55.63,55.18,55.63,150400.0,46.7364,47.0919,46.711,47.0919,150400.0
2012-05-18 10:30:00,55.63,55.64,55.41,55.57,185700.0,47.0919,47.1004,46.9057,47.0411,185700.0
2012-05-18 11:00:00,55.58,55.65,55.38,55.4,115700.0,47.0496,47.1088,46.8803,46.8972,115700.0
2012-05-18 11:30:00,55.39,55.44,54.75,54.77,124900.0,46.8887,46.9311,46.347,46.3639,124900.0
2012-05-18 12:00:00,54.77,55.26,54.77,55.23,58800.0,46.3639,46.7787,46.3639,46.7533,58800.0
2012-05-18 12:30:00,55.24,55.34,55.06,55.2,81800.0,46.7618,46.8464,46.6094,46.7279,81800.0
2012-05-18 13:00:00,55.2,55.32,55.05,55.08,64400.0,46.7279,46.8295,46.6009,46.6263,64400.0
2012-05-18 13:30:00,55.1,55.25,55.07,55.08,86000.0,46.6432,46.7702,46.6178,46.6263,86000.0
2012-05-18 14:00:00,55.08,55.08,54.88,54.97,127600.0,46.6263,46.6263,46.457,46.5332,127600.0
2012-05-18 14:30:00,54.97,55.0,54.69,54.81,153100.0,46.5332,46.5586,46.2962,46.3978,153100.0
2012-05-18 15:00:00,54.81,54.98,54.68,54.68,155700.0,46.3978,46.5417,46.2877,46.2877,155700.0
2012-05-18 15:30:00,54.68,54.74,54.45,54.56,262100.0,46.2877,46.3385,46.093,46.1861,262100.0
2012-05-21 09:30:00,54.86,55.02,54.52,54.65,148600.0,46.4401,46.5755,46.1523,46.2623,148600.0
2012-05-21 10:00:00,54.66,54.86,54.64,54.8,91500.0,46.2708,46.4401,46.2538,46.3893,91500.0
2012-05-21 10:30:00,54.78,55.02,54.76,54.95,174500.0,46.3724,46.5755,46.3554,46.5163,174500.0
2012-05-21 11:00:00,54.95,54.99,54.83,54.92,96100.0,46.5163,46.5501,46.4147,46.4909,96100.0
2012-05-21 11:30:00,54.92,55.0,54.87,54.89,56600.0,46.4909,46.5586,46.4485,46.4655,56600.0
2012-05-21 12:00:00,54.88,55.17,54.88,55.11,71600.0,46.457,46.7025,46.457,46.6517,71600.0
2012-05-21 12:30:00,55.13,55.14,54.88,54.89,125300.0,46.6686,46.6771,46.457,46.4655,125300.0
2012-05-21 13:00:00,54.88,55.03,54.88,54.93,45900.0,46.457,46.584,46.457,46.4993,45900.0
2012-05-21 13:30:00,54.94,55.04,54.9,54.94,65400.0,46.5078,46.5925,46.4739,46.5078,65400.0
2012-05-21 14:00:00,54.95,54.97,54.75,54.78,86000.0,46.5163,46.5332,46.347,46.3724,86000.0
2012-05-21 14:30:00,54.79,55.0,54.78,54.94,74900.0,46.3808,46.5586,46.3724,46.5078,74900.0
2012-05-21 15:00:00,54.93,55.12,54.89,55.03,129800.0,46.4993,46.6602,46.4655,46.584,129800.0
2012-05-21 15:30:00,55.02,55.14,54.94,55.08,215300.0,46.5755,46.6771,46.5078,46.6263,215300.0
2012-05-22 09:30:00,54.95,55.36,54.92,55.19,257800.0,46.5163,46.8633,46.4909,46.7194,257800.0
2012-05-22 10:00:00,55.21,55.48,55.18,55.39,191100.0,46.7364,46.9649,46.711,46.8887,191100.0
2012-05-22 10:30:00,55.4,55.56,55.29,55.44,162300.0,46.8972,47.0326,46.8041,46.9311,162300.0
2012-05-22 11:00:00,55.44,55.47,55.27,55.28,274000.0,46.9311,46.9565,46.7872,46.7956,274000.0
2012-05-22 11:30:00,55.29,55.42,55.25,55.34,206800.0,46.8041,46.9141,46.7702,46.8464,206800.0
2012-05-22 12:00:00,55.33,55.38,55.15,55.31,154700.0,46.8379,46.8803,46.6856,46.821,154700.0
2012-05-22 12:30:00,55.31,55.43,55.18,55.39,128000.0,46.821,46.9226,46.711,46.8887,128000.0
2012-05-22 13:00:00,55.38,55.5,55.26,55.29,107500.0,46.8803,46.9819,46.7787,46.8041,107500.0
2012-05-22 13:30:00,55.28,55.36,54.91,54.91,168100.0,46.7956,46.8633,46.4824,46.4824,168100.0
2012-05-22 14:00:00,54.92,55.03,54.73,54.99,303500.0,46.4909,46.584,46.33,46.5501,303500.0
2012-05-22 14:30:00,54.97,55.0,54.73,54.86,159200.0,46.5332,46.5586,46.33,46.4401,159200.0
2012-05-22 15:00:00,54.86,54.89,54.66,54.67,205000.0,46.4401,46.4655,46.2708,46.2792,205000.0
2012-05-22 15:30:00,54.66,54.72,54.38,54.72,434800.0,46.2708,46.3216,46.0338,46.3216,434800.0
2012-05-23 09:30:00,54.12,54.67,54.09,54.67,162200.0,45.8137,46.2792,45.7883,46.2792,162200.0
2012-05-23 10:00:00,54.68,54.79,54.07,54.14,184400.0,46.2877,46.3808,45.7713,45.8306,184400.0
2012-05-23 10:30:00,54.16,54.22,53.78,53.92,122900.0,45.8475,45.8983,45.5258,45.6444,122900.0
2012-05-23 11:00:00,53.93,54.14,53.88,53.88,93200.0,45.6528,45.8306,45.6105,45.6105,93200.0
2012-05-23 11:30:00,53.86,54.01,53.66,53.7,162600.0,45.5936,45.7205,45.4243,45.4581,162600.0
2012-05-23 12:00:00,53.72,53.77,53.51,53.55,76300.0,45.475,45.5174,45.2973,45.3311,76300.0
2012-05-23 12:30:00,53.56,53.96,53.53,53.82,135700.0,45.3396,45.6782,45.3142,45.5597,135700.0
2012-05-23 13:00:00,53.85,53.98,53.82,53.94,241600.0,45.5851,45.6951,45.5597,45.6613,241600.0
2012-05-23 13:30:00,53.96,54.04,53.84,53.97,207400.0,45.6782,45.7459,45.5766,45.6867,207400.0
2012-05-23 14:00:00,53.99,53.99,53.7,53.7,158200.0,45.7036,45.7036,45.4581,45.4581,158200.0
2012-05-23 14:30:00,53.72,54.27,53.69,54.24,248600.0,45.475,45.9406,45.4497,45.9152,248600.0
2012-05-23 15:00:00,54.24,54.44,54.1,54.37,229200.0,45.9152,46.0845,45.7967,46.0253,229200.0
2012-05-23 15:30:00,54.39,54.86,54.38,54.66,518500.0,46.0422,46.4401,46.0338,46.2708,518500.0
2012-05-24 09:30:00,54.79,55.09,54.63,54.76,168100.0,46.3808,46.6348,46.2454,46.3554,168100.0
2012-05-24 10:00:00,54.76,55.2,54.65,55.19,117300.0,46.3554,46.7279,46.2623,46.7194,117300.0
2012-05-24 10:30:00,55.19,55.32,54.81,54.85,120800.0,46.7194,46.8295,46.3978,46.4316,120800.0
2012-05-24 11:00:00,54.86,55.09,54.86,55.01,132600.0,46.4401,46.6348,46.4401,46.5671,132600.0
2012-05-24 11:30:00,55.01,55.03,54.7,54.75,195100.0,46.5671,46.584,46.3046,46.347,195100.0
2012-05-24 12:00:00,54.76,54.81,54.57,54.76,135100.0,46.3554,46.3978,46.1946,46.3554,135100.0
2012-05-24 12:30:00,54.76,54.9,54.71,54.81,63200.0,46.3554,46.4739,46.3131,46.3978,63200.0
2012-05-24 13:00:00,54.84,55.02,54.73,54.73,69100.0,46.4232,46.5755,46.33,46.33,69100.0
2012-05-24 13:30:00,54.73,54.83,54.67,54.67,87400.0,46.33,46.4147,46.2792,46.2792,87400.0
2012-05-24 14:00:00,54.65,54.81,54.62,54.76,109400.0,46.2623,46.3978,46.2369,46.3554,109400.0
2012-05-24 14:30:00,54.77,54.87,54.66,54.73,94300.0,46.3639,46.4485,46.2708,46.33,94300.0
2012-05-24 15:00:00,54.73,55.0,54.69,54.96,122000.0,46.33,46.5586,46.2962,46.5247,122000.0
2012-05-24 15:30:00,54.95,55.09,54.82,55.08,264100.0,46.5163,46.6348,46.4062,46.6263,264100.0
2012-05-25 09:30:00,54.95,55.32,54.89,55.1,97600.0,46.5163,46.8295,46.4655,46.6432,97600.0
2012-05-25 10:00:00,55.13,55.13,54.76,55.07,125100.0,46.6686,46.6686,46.3554,46.6178,125100.0
2012-05-25 10:30:00,55.06,55.32,55.06,55.17,118500.0,46.6094,46.8295,46.6094,46.7025,118500.0
2012-05-25 11:00:00,55.17,55.2,54.96,55.07,116600.0,46.7025,46.7279,46.5247,46.6178,116600.0
2012-05-25 11:30:00,55.07,55.19,54.83,55.19,114300.0,46.6178,46.7194,46.4147,46.7194,114300.0
2012-05-25 12:00:00,55.17,55.24,55.0,55.05,60600.0,46.7025,46.7618,46.5586,46.6009,60600.0
2012-05-25 12:30:00,55.05,55.23,54.98,55.18,51300.0,46.6009,46.7533,46.5417,46.711,51300.0
2012-05-25 13:00:00,55.16,55.3,55.09,55.22,63200.0,46.694,46.8125,46.6348,46.7448,63200.0
2012-05-25 13:30:00,55.23,55.26,55.14,55.15,57200.0,46.7533,46.7787,46.6771,46.6856,57200.0
2012-05-25 14:00:00,55.15,55.18,54.9,54.96,71900.0,46.6856,46.711,46.4739,46.5247,71900.0
2012-05-25 14:30:00,54.94,54.98,54.82,54.85,61700.0,46.5078,46.5417,46.4062,46.4316,61700.0
2012-05-25 15:00:00,54.86,55.0,54.76,54.8,141700.0,46.4401,46.5586,46.3554,46.3893,141700.0
2012-05-25 15:30:00,54.8,54.95,54.78,54.94,215200.0,46.3893,46.5163,46.3724,46.5078,215200.0
2012-05-29 09:30:00,55.25,55.6,55.25,55.49,94400.0,46.7702,47.0665,46.7702,46.9734,94400.0
2012-05-29 10:00:00,55.47,55.98,55.31,55.93,144000.0,46.9565,47.3882,46.821,47.3459,144000.0
2012-05-29 10:30:00,55.9,55.99,55.64,55.66,95100.0,47.3205,47.3966,47.1004,47.1173,95100.0
2012-05-29 11:00:00,55.67,55.74,55.55,55.62,66900.0,47.1258,47.185,47.0242,47.0834,66900.0
2012-05-29 11:30:00,55.61,55.62,55.36,55.44,88800.0,47.075,47.0834,46.8633,46.9311,88800.0
2012-05-29 12:00:00,55.44,55.47,55.34,55.36,111700.0,46.9311,46.9565,46.8464,46.8633,111700.0
2012-05-29 12:30:00,55.37,55.47,55.31,55.37,54400.0,46.8718,46.9565,46.821,46.8718,54400.0
2012-05-29 13:00:00,55.36,55.45,55.34,55.35,43100.0,46.8633,46.9395,46.8464,46.8549,43100.0
2012-05-29 13:30:00,55.35,55.53,55.32,55.46,44100.0,46.8549,47.0072,46.8295,46.948,44100.0
2012-05-29 14:00:00,55.46,55.57,55.38,55.5,58900.0,46.948,47.0411,46.8803,46.9819,58900.0
2012-05-29 14:30:00,55.51,55.6,55.42,55.59,76700.0,46.9903,47.0665,46.9141,47.058,76700.0
2012-05-29 15:00:00,55.58,55.61,55.47,55.54,61500.0,47.0496,47.075,46.9565,47.0157,61500.0
2012-05-29 15:30:00,55.55,55.82,55.45,55.78,288100.0,47.0242,47.2527,46.9395,47.2189,288100.0
2012-05-30 09:30:00,55.15,55.3,55.02,55.14,110300.0,46.6856,46.8125,46.5755,46.6771,110300.0
2012-05-30 10:00:00,55.16,55.43,55.02,55.38,172000.0,46.694,46.9226,46.5755,46.8803,172000.0
2012-05-30 10:30:00,55.39,55.43,55.18,55.22,101000.0,46.8887,46.9226,46.711,46.7448,101000.0
2012-05-30 11:00:00,55.21,55.52,55.18,55.5,72900.0,46.7364,46.9988,46.711,46.9819,72900.0
2012-05-30 11:30:00,55.5,55.58,55.45,55.53,126000.0,46.9819,47.0496,46.9395,47.0072,126000.0
2012-05-30 12:00:00,55.53,55.58,55.39,55.45,105400.0,47.0072,47.0496,46.8887,46.9395,105400.0
2012-05-30 12:30:00,55.46,55.6,55.41,55.53,73700.0,46.948,47.0665,46.9057,47.0072,73700.0
2012-05-30 13:00:00,55.54,55.54,55.4,55.5,98700.0,47.0157,47.0157,46.8972,46.9819,98700.0
2012-05-30 13:30:00,55.5,55.67,55.5,55.56,102500.0,46.9819,47.1258,46.9819,47.0326,102500.0
2012-05-30 14:00:00,55.56,55.73,55.56,55.6,118000.0,47.0326,47.1766,47.0326,47.0665,118000.0
2012-05-30 14:30:00,55.6,55.63,55.4,55.47,127800.0,47.0665,47.0919,46.8972,46.9565,127800.0
2012-05-30 15:00:00,55.47,55.55,55.37,55.53,150400.0,46.9565,47.0242,46.8718,47.0072,150400.0
2012-05-30 15:30:00,55.52,55.78,55.45,55.74,606400.0,46.9988,47.2189,46.9395,47.185,606400.0
2012-05-31 09:30:00,55.65,55.82,54.45,54.61,206700.0,47.1088,47.2527,46.093,46.2285,206700.0
2012-05-31 10:00:00,54.61,54.77,54.47,54.57,142100.0,46.2285,46.3639,46.1099,46.1946,142100.0
2012-05-31 10:30:00,54.56,54.64,54.39,54.48,114600.0,46.1861,46.2538,46.0422,46.1184,114600.0
2012-05-31 11:00:00,54.47,54.48,54.27,54.32,217400.0,46.1099,46.1184,45.9406,45.983,217400.0
2012-05-31 11:30:00,54.32,54.53,54.19,54.21,83300.0,45.983,46.1607,45.8729,45.8898,83300.0
2012-05-31 12:00:00,54.21,54.47,54.19,54.4,132700.0,45.8898,46.1099,45.8729,46.0507,132700.0
2012-05-31 12:30:00,54.39,54.44,54.14,54.19,250300.0,46.0422,46.0845,45.8306,45.8729,250300.0
2012-05-31 13:00:00,54.19,54.27,54.16,54.17,249200.0,45.8729,45.9406,45.8475,45.856,249200.0
2012-05-31 13:30:00,54.17,54.26,53.9,54.0,197100.0,45.856,45.9322,45.6274,45.7121,197100.0
2012-05-31 14:00:00,54.0,54.09,53.88,54.02,256800.0,45.7121,45.7883,45.6105,45.729,256800.0
2012-05-31 14:30:00,54.01,54.07,53.97,54.04,223400.0,45.7205,45.7713,45.6867,45.7459,223400.0
2012-05-31 15:00:00,54.06,54.38,54.01,54.35,432100.0,45.7629,46.0338,45.7205,46.0084,432100.0
2012-05-31 15:30:00,54.37,54.43,54.15,54.15,518200.0,46.0253,46.0761,45.8391,45.8391,518200.0
2012-06-01 09:30:00,53.41,53.56,52.61,52.61,331800.0,45.2126,45.3396,44.5354,44.5354,331800.0
2012-06-01 10:00:00,52.65,53.01,52.61,52.76,214800.0,44.5693,44.874,44.5354,44.6624,214800.0
2012-06-01 10:30:00,52.76,52.78,52.5,52.51,154500.0,44.6624,44.6793,44.4423,44.4508,154500.0
2012-06-01 11:00:00,52.51,52.53,52.27,52.31,180500.0,44.4508,44.4677,44.2476,44.2815,180500.0
2012-06-01 11:30:00,52.3,52.7,52.23,52.68,271300.0,44.273,44.6116,44.2137,44.5947,271300.0
2012-06-01 12:00:00,52.68,52.93,52.56,52.59,234300.0,44.5947,44.8063,44.4931,44.5185,234300.0
2012-06-01 12:30:00,52.59,52.61,52.22,52.26,198600.0,44.5185,44.5354,44.2053,44.2391,198600.0
2012-06-01 13:00:00,52.26,52.29,52.11,52.12,154900.0,44.2391,44.2645,44.1122,44.1206,154900.0
2012-06-01 13:30:00,52.11,52.16,51.87,52.04,219500.0,44.1122,44.1545,43.909,44.0529,219500.0
2012-06-01 14:00:00,52.04,52.25,51.96,52.21,168900.0,44.0529,44.2307,43.9852,44.1968,168900.0
2012-06-01 14:30:00,52.19,52.37,52.17,52.24,161300.0,44.1799,44.3322,44.1629,44.2222,161300.0
2012-06-01 15:00:00,52.24,52.38,52.21,52.3,137000.0,44.2222,44.3407,44.1968,44.273,137000.0
2012-06-01 15:30:00,52.3,52.5,52.24,52.42,601600.0,44.273,44.4423,44.2222,44.3746,601600.0
2012-06-04 09:30:00,52.47,52.58,51.92,52.02,136900.0,44.4169,44.51,43.9513,44.036,136900.0
2012-06-04 10:00:00,52.02,52.29,51.82,52.19,221200.0,44.036,44.2645,43.8667,44.1799,221200.0
2012-06-04 10:30:00,52.19,52.57,52.15,52.5,84300.0,44.1799,44.5016,44.146,44.4423,84300.0
2012-06-04 11:00:00,52.5,52.61,52.47,52.51,131600.0,44.4423,44.5354,44.4169,44.4508,131600.0
2012-06-04 11:30:00,52.51,52.64,52.5,52.61,85500.0,44.4508,44.5608,44.4423,44.5354,85500.0
2012-06-04 12:00:00,52.59,52.59,52.45,52.5,173200.0,44.5185,44.5185,44.4,44.4423,173200.0
2012-06-04 12:30:00,52.5,52.65,52.49,52.62,133800.0,44.4423,44.5693,44.4338,44.5439,133800.0
2012-06-04 13:00:00,52.6,52.66,52.55,52.58,88900.0,44.5269,44.5777,44.4846,44.51,88900.0
2012-06-04 13:30:00,52.58,52.75,52.55,52.62,81500.0,44.51,44.6539,44.4846,44.5439,81500.0
2012-06-04 14:00:00,52.62,52.82,52.58,52.79,138600.0,44.5439,44.7132,44.51,44.6878,138600.0
2012-06-04 14:30:00,52.78,53.03,52.74,52.87,160100.0,44.6793,44.8909,44.6455,44.7555,160100.0
2012-06-04 15:00:00,52.87,52.98,52.81,52.95,176600.0,44.7555,44.8486,44.7047,44.8232,176600.0
2012-06-04 15:30:00,52.95,53.24,52.83,53.1,421200.0,44.8232,45.0687,44.7216,44.9502,421200.0
2012-06-05 09:30:00,52.8,53.37,52.63,53.31,349400.0,44.6962,45.1788,44.5523,45.128,349400.0
2012-06-05 10:00:00,53.31,53.66,53.27,53.59,137100.0,45.128,45.4243,45.0941,45.365,137100.0
2012-06-05 10:30:00,53.58,53.61,53.38,53.52,137300.0,45.3565,45.3819,45.1872,45.3057,137300.0
2012-06-05 11:00:00,53.52,53.57,53.43,53.5,112000.0,45.3057,45.3481,45.2296,45.2888,112000.0
2012-06-05 11:30:00,53.49,53.54,53.28,53.41,149300.0,45.2803,45.3227,45.1026,45.2126,149300.0
2012-06-05 12:00:00,53.4,53.53,53.36,53.51,113700.0,45.2042,45.3142,45.1703,45.2973,113700.0
2012-06-05 12:30:00,53.52,53.86,53.51,53.82,141000.0,45.3057,45.5936,45.2973,45.5597,141000.0
2012-06-05 13:00:00,53.82,53.91,53.77,53.88,169300.0,45.5597,45.6359,45.5174,45.6105,169300.0
2012-06-05 13:30:00,53.87,54.05,53.85,53.97,193100.0,45.602,45.7544,45.5851,45.6867,193100.0
2012-06-05 14:00:00,53.97,54.01,53.86,53.87,145800.0,45.6867,45.7205,45.5936,45.602,145800.0
2012-06-05 14:30:00,53.88,53.94,53.78,53.88,130500.0,45.6105,45.6613,45.5258,45.6105,130500.0
2012-06-05 15:00:00,53.91,54.09,53.83,54.04,165200.0,45.6359,45.7883,45.5682,45.7459,165200.0
2012-06-05 15:30:00,54.05,54.28,54.01,54.19,425500.0,45.7544,45.9491,45.7205,45.8729,425500.0
2012-06-06 09:30:00,54.39,54.78,54.09,54.59,173800.0,46.0422,46.3724,45.7883,46.2115,173800.0
2012-06-06 10:00:00,54.58,54.75,54.47,54.5,138300.0,46.2031,46.347,46.1099,46.1353,138300.0
2012-06-06 10:30:00,54.5,54.72,54.5,54.65,88600.0,46.1353,46.3216,46.1353,46.2623,88600.0
2012-06-06 11:00:00,54.64,54.74,54.47,54.73,86200.0,46.2538,46.3385,46.1099,46.33,86200.0
2012-06-06 11:30:00,54.73,54.85,54.67,54.77,59400.0,46.33,46.4316,46.2792,46.3639,59400.0
2012-06-06 12:00:00,54.78,54.9,54.75,54.84,76800.0,46.3724,46.4739,46.347,46.4232,76800.0
2012-06-06 12:30:00,54.85,54.96,54.83,54.85,78900.0,46.4316,46.5247,46.4147,46.4316,78900.0
2012-06-06 13:00:00,54.86,54.87,54.79,54.8,61100.0,46.4401,46.4485,46.3808,46.3893,61100.0
2012-06-06 13:30:00,54.81,54.83,54.67,54.69,51100.0,46.3978,46.4147,46.2792,46.2962,51100.0
2012-06-06 14:00:00,54.7,54.77,54.58,54.7,73300.0,46.3046,46.3639,46.2031,46.3046,73300.0
2012-06-06 14:30:00,54.69,54.81,54.59,54.7,102500.0,46.2962,46.3978,46.2115,46.3046,102500.0
2012-06-06 15:00:00,54.69,54.74,54.56,54.67,112000.0,46.2962,46.3385,46.1861,46.2792,112000.0
2012-06-06 15:30:00,54.68,55.0,54.6,54.97,292800.0,46.2877,46.5586,46.22,46.5332,292800.0
2012-06-07 09:30:00,55.32,55.62,55.24,55.5,175500.0,46.8295,47.0834,46.7618,46.9819,175500.0
2012-06-07 10:00:00,55.54,55.57,55.03,55.1,151100.0,47.0157,47.0411,46.584,46.6432,151100.0
2012-06-07 10:30:00,55.1,55.18,54.91,55.0,84900.0,46.6432,46.711,46.4824,46.5586,84900.0
2012-06-07 11:00:00,55.0,55.24,54.97,55.18,72200.0,46.5586,46.7618,46.5332,46.711,72200.0
2012-06-07 11:30:00,55.17,55.43,55.13,55.31,37800.0,46.7025,46.9226,46.6686,46.821,37800.0
2012-06-07 12:00:00,55.3,55.36,55.18,55.22,36500.0,46.8125,46.8633,46.711,46.7448,36500.0
2012-06-07 12:30:00,55.22,55.32,55.15,55.23,94600.0,46.7448,46.8295,46.6856,46.7533,94600.0
2012-06-07 13:00:00,55.2,55.35,55.15,55.31,41700.0,46.7279,46.8549,46.6856,46.821,41700.0
2012-06-07 13:30:00,55.31,55.36,55.18,55.23,50400.0,46.821,46.8633,46.711,46.7533,50400.0
2012-06-07 14:00:00,55.22,55.28,55.14,55.24,45300.0,46.7448,46.7956,46.6771,46.7618,45300.0
2012-06-07 14:30:00,55.24,55.25,55.17,55.17,77700.0,46.7618,46.7702,46.7025,46.7025,77700.0
2012-06-07 15:00:00,55.18,55.19,54.95,55.06,118100.0,46.711,46.7194,46.5163,46.6094,118100.0
2012-06-07 15:30:00,55.05,55.06,54.73,54.87,293800.0,46.6009,46.6094,46.33,46.4485,293800.0
2012-06-08 09:30:00,54.62,54.87,54.38,54.63,152100.0,46.2369,46.4485,46.0338,46.2454,152100.0
2012-06-08 10:00:00,54.58,54.89,54.56,54.78,81400.0,46.2031,46.4655,46.1861,46.3724,81400.0
2012-06-08 10:30:00,54.78,54.91,54.7,54.79,70100.0,46.3724,46.4824,46.3046,46.3808,70100.0
2012-06-08 11:00:00,54.79,54.87,54.7,54.87,128900.0,46.3808,46.4485,46.3046,46.4485,128900.0
2012-06-08 11:30:00,54.87,55.08,54.85,54.88,80700.0,46.4485,46.6263,46.4316,46.457,80700.0
2012-06-08 12:00:00,54.88,54.94,54.82,54.92,51400.0,46.457,46.5078,46.4062,46.4909,51400.0
2012-06-08 12:30:00,54.93,55.14,54.93,55.1,62300.0,46.4993,46.6771,46.4993,46.6432,62300.0
2012-06-08 13:00:00,55.1,55.13,55.03,55.1,106100.0,46.6432,46.6686,46.584,46.6432,106100.0
2012-06-08 13:30:00,55.1,55.14,55.05,55.08,104200.0,46.6432,46.6771,46.6009,46.6263,104200.0
2012-06-08 14:00:00,55.08,55.08,54.97,54.99,57800.0,46.6263,46.6263,46.5332,46.5501,57800.0
2012-06-08 14:30:00,54.98,55.02,54.91,54.93,108600.0,46.5417,46.5755,46.4824,46.4993,108600.0
2012-06-08 15:00:00,54.93,55.0,54.83,54.84,138100.0,46.4993,46.5586,46.4147,46.4232,138100.0
2012-06-08 15:30:00,54.85,55.01,54.76,55.0,355500.0,46.4316,46.5671,46.3554,46.5586,355500.0
2012-06-11 09:30:00,55.45,55.81,55.01,55.05,119700.0,46.9395,47.2443,46.5671,46.6009,119700.0
2012-06-11 10:00:00,55.05,55.23,54.86,54.96,87900.0,46.6009,46.7533,46.4401,46.5247,87900.0
2012-06-11 10:30:00,54.97,55.22,54.89,54.93,81000.0,46.5332,46.7448,46.4655,46.4993,81000.0
2012-06-11 11:00:00,54.93,54.97,54.8,54.88,77400.0,46.4993,46.5332,46.3893,46.457,77400.0
2012-06-11 11:30:00,54.88,55.17,54.85,55.17,84700.0,46.457,46.7025,46.4316,46.7025,84700.0
2012-06-11 12:00:00,55.16,55.25,55.11,55.19,69300.0,46.694,46.7702,46.6517,46.7194,69300.0
2012-06-11 12:30:00,55.19,55.3,55.15,55.26,70800.0,46.7194,46.8125,46.6856,46.7787,70800.0
2012-06-11 13:00:00,55.27,55.36,55.22,55.29,51500.0,46.7872,46.8633,46.7448,46.8041,51500.0
2012-06-11 13:30:00,55.3,55.3,55.11,55.13,51900.0,46.8125,46.8125,46.6517,46.6686,51900.0
2012-06-11 14:00:00,55.12,55.13,54.89,54.97,52500.0,46.6602,46.6686,46.4655,46.5332,52500.0
2012-06-11 14:30:00,54.96,55.18,54.96,55.09,96100.0,46.5247,46.711,46.5247,46.6348,96100.0
2012-06-11 15:00:00,55.08,55.1,54.73,54.79,87700.0,46.6263,46.6432,46.33,46.3808,87700.0
2012-06-11 15:30:00,54.8,55.04,54.67,54.71,349000.0,46.3893,46.5925,46.2792,46.3131,349000.0
2012-06-12 09:30:00,54.9,55.35,54.66,54.76,149300.0,46.4739,46.8549,46.2708,46.3554,149300.0
2012-06-12 10:00:00,54.77,54.96,54.61,54.76,92500.0,46.3639,46.5247,46.2285,46.3554,92500.0
2012-06-12 10:30:00,54.74,54.9,54.62,54.83,82400.0,46.3385,46.4739,46.2369,46.4147,82400.0
2012-06-12 11:00:00,54.83,55.3,54.82,55.15,76200.0,46.4147,46.8125,46.4062,46.6856,76200.0
2012-06-12 11:30:00,55.16,55.25,55.08,55.1,51100.0,46.694,46.7702,46.6263,46.6432,51100.0
2012-06-12 12:00:00,55.12,55.16,54.98,54.99,124500.0,46.6602,46.694,46.5417,46.5501,124500.0
2012-06-12 12:30:00,55.0,55.05,54.95,54.98,125200.0,46.5586,46.6009,46.5163,46.5417,125200.0
2012-06-12 13:00:00,54.98,55.09,54.84,54.99,78300.0,46.5417,46.6348,46.4232,46.5501,78300.0
2012-06-12 13:30:00,54.99,55.04,54.93,54.95,73700.0,46.5501,46.5925,46.4993,46.5163,73700.0
2012-06-12 14:00:00,54.95,55.06,54.91,55.01,74200.0,46.5163,46.6094,46.4824,46.5671,74200.0
2012-06-12 14:30:00,55.01,55.19,54.99,55.14,119400.0,46.5671,46.7194,46.5501,46.6771,119400.0
2012-06-12 15:00:00,55.13,55.21,55.0,55.19,109300.0,46.6686,46.7364,46.5586,46.7194,109300.0
2012-06-12 15:30:00,55.2,55.45,55.04,55.37,295600.0,46.7279,46.9395,46.5925,46.8718,295600.0
2012-06-13 09:30:00,55.22,55.36,54.33,54.43,206100.0,46.7448,46.8633,45.9914,46.0761,206100.0
2012-06-13 10:00:00,54.41,54.6,54.36,54.36,99400.0,46.0591,46.22,46.0168,46.0168,99400.0
2012-06-13 10:30:00,54.38,54.95,54.38,54.92,171900.0,46.0338,46.5163,46.0338,46.4909,171900.0
2012-06-13 11:00:00,54.92,54.93,54.82,54.86,106100.0,46.4909,46.4993,46.4062,46.4401,106100.0
2012-06-13 11:30:00,54.86,54.96,54.56,54.59,62500.0,46.4401,46.5247,46.1861,46.2115,62500.0
2012-06-13 12:00:00,54.6,54.61,54.46,54.5,41500.0,46.22,46.2285,46.1015,46.1353,41500.0
2012-06-13 12:30:00,54.49,54.66,54.49,54.65,64800.0,46.1269,46.2708,46.1269,46.2623,64800.0
2012-06-13 13:00:00,54.65,54.85,54.65,54.81,63500.0,46.2623,46.4316,46.2623,46.3978,63500.0
2012-06-13 13:30:00,54.82,54.93,54.77,54.85,105100.0,46.4062,46.4993,46.3639,46.4316,105100.0
2012-06-13 14:00:00,54.86,54.91,54.72,54.74,99900.0,46.4401,46.4824,46.3216,46.3385,99900.0
2012-06-13 14:30:00,54.74,54.76,54.51,54.59,91400.0,46.3385,46.3554,46.1438,46.2115,91400.0
2012-06-13 15:00:00,54.58,54.65,54.31,54.37,176500.0,46.2031,46.2623,45.9745,46.0253,176500.0
2012-06-13 15:30:00,54.38,54.38,54.05,54.34,384800.0,46.0338,46.0338,45.7544,45.9999,384800.0
2012-06-14 09:30:00,54.48,54.67,54.19,54.53,141000.0,46.1184,46.2792,45.8729,46.1607,141000.0
2012-06-14 10:00:00,54.52,54.57,54.39,54.48,145400.0,46.1523,46.1946,46.0422,46.1184,145400.0
2012-06-14 10:30:00,54.48,54.68,54.38,54.59,72700.0,46.1184,46.2877,46.0338,46.2115,72700.0
2012-06-14 11:00:00,54.59,54.61,54.48,54.59,69200.0,46.2115,46.2285,46.1184,46.2115,69200.0
2012-06-14 11:30:00,54.6,54.61,54.43,54.47,69700.0,46.22,46.2285,46.0761,46.1099,69700.0
2012-06-14 12:00:00,54.49,54.57,54.45,54.45,62100.0,46.1269,46.1946,46.093,46.093,62100.0
2012-06-14 12:30:00,54.46,54.51,54.43,54.47,74300.0,46.1015,46.1438,46.0761,46.1099,74300.0
2012-06-14 13:00:00,54.46,54.47,54.17,54.22,65600.0,46.1015,46.1099,45.856,45.8983,65600.0
2012-06-14 13:30:00,54.22,54.34,54.22,54.24,59100.0,45.8983,45.9999,45.8983,45.9152,59100.0
2012-06-14 14:00:00,54.24,54.3,54.07,54.08,84700.0,45.9152,45.966,45.7713,45.7798,84700.0
2012-06-14 14:30:00,54.07,54.07,53.89,53.97,103000.0,45.7713,45.7713,45.619,45.6867,103000.0
2012-06-14 15:00:00,53.96,54.54,53.92,54.11,249300.0,45.6782,46.1692,45.6444,45.8052,249300.0
2012-06-14 15:30:00,54.12,54.45,54.11,54.24,432900.0,45.8137,46.093,45.8052,45.9152,432900.0
2012-06-15 09:30:00,54.4,54.82,54.4,54.63,360100.0,46.0507,46.4062,46.0507,46.2454,360100.0
2012-06-15 10:00:00,54.63,54.79,54.53,54.73,252900.0,46.2454,46.3808,46.1607,46.33,252900.0
2012-06-15 10:30:00,54.73,54.74,54.56,54.65,139100.0,46.33,46.3385,46.1861,46.2623,139100.0
2012-06-15 11:00:00,54.64,54.73,54.57,54.68,140000.0,46.2538,46.33,46.1946,46.2877,140000.0
2012-06-15 11:30:00,54.69,54.93,54.68,54.82,87600.0,46.2962,46.4993,46.2877,46.4062,87600.0
2012-06-15 12:00:00,54.83,54.97,54.79,54.84,68700.0,46.4147,46.5332,46.3808,46.4232,68700.0
2012-06-15 12:30:00,54.84,55.1,54.84,55.1,59900.0,46.4232,46.6432,46.4232,46.6432,59900.0
2012-06-15 13:00:00,55.1,55.39,55.06,55.25,77400.0,46.6432,46.8887,46.6094,46.7702,77400.0
2012-06-15 13:30:00,55.25,55.28,55.1,55.14,90100.0,46.7702,46.7956,46.6432,46.6771,90100.0
2012-06-15 14:00:00,55.13,55.28,55.13,55.25,77200.0,46.6686,46.7956,46.6686,46.7702,77200.0
2012-06-15 14:30:00,55.25,55.35,55.05,55.09,80500.0,46.7702,46.8549,46.6009,46.6348,80500.0
2012-06-15 15:00:00,55.09,55.15,54.99,55.11,86200.0,46.6348,46.6856,46.5501,46.6517,86200.0
2012-06-15 15:30:00,55.12,55.13,54.86,55.05,480600.0,46.6602,46.6686,46.4401,46.6009,480600.0
2012-06-18 09:30:00,55.16,55.16,54.56,54.62,97200.0,46.694,46.694,46.1861,46.2369,97200.0
2012-06-18 10:00:00,54.63,55.18,54.61,55.18,75200.0,46.2454,46.711,46.2285,46.711,75200.0
2012-06-18 10:30:00,55.15,55.18,55.0,55.02,42300.0,46.6856,46.711,46.5586,46.5755,42300.0
2012-06-18 11:00:00,55.02,55.06,54.91,54.99,54200.0,46.5755,46.6094,46.4824,46.5501,54200.0
2012-06-18 11:30:00,55.0,55.14,54.94,55.1,86700.0,46.5586,46.6771,46.5078,46.6432,86700.0
2012-06-18 12:00:00,55.1,55.25,55.01,55.21,61700.0,46.6432,46.7702,46.5671,46.7364,61700.0
2012-06-18 12:30:00,55.2,55.3,55.13,55.17,40800.0,46.7279,46.8125,46.6686,46.7025,40800.0
2012-06-18 13:00:00,55.17,55.25,55.12,55.24,54400.0,46.7025,46.7702,46.6602,46.7618,54400.0
2012-06-18 13:30:00,55.25,55.31,55.15,55.25,30800.0,46.7702,46.821,46.6856,46.7702,30800.0
2012-06-18 14:00:00,55.28,55.5,55.15,55.46,123800.0,46.7956,46.9819,46.6856,46.948,123800.0
2012-06-18 14:30:00,55.46,55.53,55.34,55.44,98100.0,46.948,47.0072,46.8464,46.9311,98100.0
2012-06-18 15:00:00,55.43,55.47,55.29,55.39,141700.0,46.9226,46.9565,46.8041,46.8887,141700.0
2012-06-18 15:30:00,55.39,55.55,55.37,55.4,274500.0,46.8887,47.0242,46.8718,46.8972,274500.0
2012-06-19 09:30:00,55.62,56.11,55.58,56.11,111500.0,47.0834,47.4982,47.0496,47.4982,111500.0
2012-06-19 10:00:00,56.11,56.64,56.1,56.64,135300.0,47.4982,47.9469,47.4898,47.9469,135300.0
2012-06-19 10:30:00,56.63,57.01,56.63,56.82,231100.0,47.9384,48.2601,47.9384,48.0993,231100.0
2012-06-19 11:00:00,56.81,56.94,56.63,56.71,142900.0,48.0908,48.2008,47.9384,48.0061,142900.0
2012-06-19 11:30:00,56.71,56.76,56.65,56.7,123400.0,48.0061,48.0485,47.9554,47.9977,123400.0
2012-06-19 12:00:00,56.69,56.75,56.53,56.54,84900.0,47.9892,48.04,47.8538,47.8622,84900.0
2012-06-19 12:30:00,56.55,56.6,56.46,56.54,90700.0,47.8707,47.913,47.7945,47.8622,90700.0
2012-06-19 13:00:00,56.56,56.65,56.48,56.64,67500.0,47.8792,47.9554,47.8114,47.9469,67500.0
2012-06-19 13:30:00,56.63,56.64,56.5,56.56,84900.0,47.9384,47.9469,47.8284,47.8792,84900.0
2012-06-19 14:00:00,56.56,56.6,56.49,56.53,78300.0,47.8792,47.913,47.8199,47.8538,78300.0
2012-06-19 14:30:00,56.53,56.53,56.32,56.44,111000.0,47.8538,47.8538,47.676,47.7776,111000.0
2012-06-19 15:00:00,56.44,56.61,56.37,56.5,213500.0,47.7776,47.9215,47.7183,47.8284,213500.0
2012-06-19 15:30:00,56.5,56.57,56.49,56.56,415200.0,47.8284,47.8876,47.8199,47.8792,415200.0
2012-06-20 09:30:00,56.56,56.65,55.94,56.14,244900.0,47.8792,47.9554,47.3543,47.5236,244900.0
2012-06-20 10:00:00,56.14,56.14,55.93,56.04,149300.0,47.5236,47.5236,47.3459,47.439,149300.0
2012-06-20 10:30:00,56.03,56.08,55.93,56.0,124400.0,47.4305,47.4728,47.3459,47.4051,124400.0
2012-06-20 11:00:00,55.98,56.06,55.95,55.98,83200.0,47.3882,47.4559,47.3628,47.3882,83200.0
2012-06-20 11:30:00,55.98,56.28,55.91,56.2,100900.0,47.3882,47.6421,47.3289,47.5744,100900.0
2012-06-20 12:00:00,56.2,56.21,55.91,55.93,106700.0,47.5744,47.5829,47.3289,47.3459,106700.0
2012-06-20 12:30:00,55.93,56.12,55.63,56.05,155900.0,47.3459,47.5067,47.0919,47.4474,155900.0
2012-06-20 13:00:00,56.09,56.43,56.09,56.33,89500.0,47.4813,47.7691,47.4813,47.6845,89500.0
2012-06-20 13:30:00,56.34,56.36,56.18,56.25,89600.0,47.6929,47.7099,47.5575,47.6167,89600.0
2012-06-20 14:00:00,56.25,56.25,55.93,56.02,91900.0,47.6167,47.6167,47.3459,47.422,91900.0
2012-06-20 14:30:00,56.02,56.08,55.77,55.85,118200.0,47.422,47.4728,47.2104,47.2781,118200.0
2012-06-20 15:00:00,55.87,56.0,55.8,55.93,102900.0,47.2951,47.4051,47.2358,47.3459,102900.0
2012-06-20 15:30:00,55.94,56.19,55.9,56.19,319300.0,47.3543,47.566,47.3205,47.566,319300.0
2012-06-21 09:30:00,56.32,56.46,56.08,56.25,67400.0,47.676,47.7945,47.4728,47.6167,67400.0
2012-06-21 10:00:00,56.22,56.28,55.73,55.83,122700.0,47.5913,47.6421,47.1766,47.2612,122700.0
2012-06-21 10:30:00,55.83,56.01,55.75,55.88,73600.0,47.2612,47.4136,47.1935,47.3035,73600.0
2012-06-21 11:00:00,55.9,55.95,55.56,55.62,119100.0,47.3205,47.3628,47.0326,47.0834,119100.0
2012-06-21 11:30:00,55.6,55.66,55.52,55.6,94500.0,47.0665,47.1173,46.9988,47.0665,94500.0
2012-06-21 12:00:00,55.6,55.6,54.96,55.02,117900.0,47.0665,47.0665,46.5247,46.5755,117900.0
2012-06-21 12:30:00,55.01,55.22,54.99,55.22,93200.0,46.5671,46.7448,46.5501,46.7448,93200.0
2012-06-21 13:00:00,55.22,55.25,54.93,54.95,51000.0,46.7448,46.7702,46.4993,46.5163,51000.0
2012-06-21 13:30:00,54.93,55.02,54.82,54.85,69200.0,46.4993,46.5755,46.4062,46.4316,69200.0
2012-06-21 14:00:00,54.85,54.95,54.64,54.71,72200.0,46.4316,46.5163,46.2538,46.3131,72200.0
2012-06-21 14:30:00,54.71,54.82,54.67,54.7,65500.0,46.3131,46.4062,46.2792,46.3046,65500.0
2012-06-21 15:00:00,54.7,54.71,54.47,54.6,156600.0,46.3046,46.3131,46.1099,46.22,156600.0
2012-06-21 15:30:00,54.6,54.66,54.46,54.49,503600.0,46.22,46.2708,46.1015,46.1269,503600.0
2012-06-22 09:30:00,55.08,55.36,54.29,54.71,200500.0,46.6263,46.8633,45.9576,46.3131,200500.0
2012-06-22 10:00:00,54.71,55.0,54.66,54.93,173200.0,46.3131,46.5586,46.2708,46.4993,173200.0
2012-06-22 10:30:00,54.93,54.97,54.73,54.87,152300.0,46.4993,46.5332,46.33,46.4485,152300.0
2012-06-22 11:00:00,54.86,54.94,54.75,54.78,103900.0,46.4401,46.5078,46.347,46.3724,103900.0
2012-06-22 11:30:00,54.77,54.77,54.6,54.65,40800.0,46.3639,46.3639,46.22,46.2623,40800.0
2012-06-22 12:00:00,54.65,54.83,54.62,54.79,57700.0,46.2623,46.4147,46.2369,46.3808,57700.0
2012-06-22 12:30:00,54.77,54.89,54.7,54.86,34900.0,46.3639,46.4655,46.3046,46.4401,34900.0
2012-06-22 13:00:00,54.87,55.11,54.87,54.98,87100.0,46.4485,46.6517,46.4485,46.5417,87100.0
2012-06-22 13:30:00,54.98,55.07,54.91,55.07,60700.0,46.5417,46.6178,46.4824,46.6178,60700.0
2012-06-22 14:00:00,55.06,55.11,54.92,54.95,53500.0,46.6094,46.6517,46.4909,46.5163,53500.0
2012-06-22 14:30:00,54.96,55.05,54.95,55.03,89700.0,46.5247,46.6009,46.5163,46.584,89700.0
2012-06-22 15:00:00,55.04,55.16,54.97,55.02,109700.0,46.5925,46.694,46.5332,46.5755,109700.0
2012-06-22 15:30:00,55.02,55.06,54.89,54.91,307200.0,46.5755,46.6094,46.4655,46.4824,307200.0
2012-06-25 09:30:00,54.49,54.6,53.9,53.99,81900.0,46.1269,46.22,45.6274,45.7036,81900.0
2012-06-25 10:00:00,54.0,54.18,53.5,53.53,106900.0,45.7121,45.8644,45.2888,45.3142,106900.0
2012-06-25 10:30:00,53.53,53.67,53.51,53.59,91500.0,45.3142,45.4327,45.2973,45.365,91500.0
2012-06-25 11:00:00,53.6,53.63,53.33,53.47,173700.0,45.3735,45.3989,45.1449,45.2634,173700.0
2012-06-25 11:30:00,53.47,53.52,53.32,53.34,72900.0,45.2634,45.3057,45.1364,45.1534,72900.0
2012-06-25 12:00:00,53.33,53.63,53.32,53.62,117500.0,45.1449,45.3989,45.1364,45.3904,117500.0
2012-06-25 12:30:00,53.61,53.81,53.6,53.8,62100.0,45.3819,45.5512,45.3735,45.5428,62100.0
2012-06-25 13:00:00,53.8,53.9,53.75,53.86,67800.0,45.5428,45.6274,45.5004,45.5936,67800.0
2012-06-25 13:30:00,53.86,54.1,53.85,54.1,133700.0,45.5936,45.7967,45.5851,45.7967,133700.0
2012-06-25 14:00:00,54.09,54.12,54.0,54.05,67200.0,45.7883,45.8137,45.7121,45.7544,67200.0
2012-06-25 14:30:00,54.05,54.1,53.9,53.9,146700.0,45.7544,45.7967,45.6274,45.6274,146700.0
2012-06-25 15:00:00,53.9,54.09,53.83,53.97,88800.0,45.6274,45.7883,45.5682,45.6867,88800.0
2012-06-25 15:30:00,53.98,54.06,53.86,53.89,225000.0,45.6951,45.7629,45.5936,45.619,225000.0
2012-06-26 09:30:00,53.93,54.42,53.89,54.22,151200.0,45.6528,46.0676,45.619,45.8983,151200.0
2012-06-26 10:00:00,54.23,54.41,53.98,54.08,129300.0,45.9068,46.0591,45.6951,45.7798,129300.0
2012-06-26 10:30:00,54.08,54.08,53.84,53.95,75400.0,45.7798,45.7798,45.5766,45.6697,75400.0
2012-06-26 11:00:00,53.93,54.13,53.82,53.99,135000.0,45.6528,45.8221,45.5597,45.7036,135000.0
2012-06-26 11:30:00,53.96,54.04,53.8,53.94,107200.0,45.6782,45.7459,45.5428,45.6613,107200.0
2012-06-26 12:00:00,53.95,54.14,53.95,54.03,84700.0,45.6697,45.8306,45.6697,45.7375,84700.0
2012-06-26 12:30:00,54.03,54.09,53.92,54.0,85600.0,45.7375,45.7883,45.6444,45.7121,85600.0
2012-06-26 13:00:00,54.01,54.04,53.91,53.91,89700.0,45.7205,45.7459,45.6359,45.6359,89700.0
2012-06-26 13:30:00,53.9,53.93,53.76,53.87,162100.0,45.6274,45.6528,45.5089,45.602,162100.0
2012-06-26 14:00:00,53.87,54.16,53.86,54.15,91500.0,45.602,45.8475,45.5936,45.8391,91500.0
2012-06-26 14:30:00,54.15,54.16,53.85,53.92,111400.0,45.8391,45.8475,45.5851,45.6444,111400.0
2012-06-26 15:00:00,53.91,54.08,53.89,53.94,92200.0,45.6359,45.7798,45.619,45.6613,92200.0
2012-06-26 15:30:00,53.94,54.06,53.86,53.87,285300.0,45.6613,45.7629,45.5936,45.602,285300.0
2012-06-27 09:30:00,54.11,54.35,53.92,54.23,138500.0,45.8052,46.0084,45.6444,45.9068,138500.0
2012-06-27 10:00:00,54.25,54.66,54.24,54.32,66200.0,45.9237,46.2708,45.9152,45.983,66200.0
2012-06-27 10:30:00,54.31,54.33,53.88,53.97,174100.0,45.9745,45.9914,45.6105,45.6867,174100.0
2012-06-27 11:00:00,53.97,54.05,53.9,54.05,82900.0,45.6867,45.7544,45.6274,45.7544,82900.0
2012-06-27 11:30:00,54.05,54.15,54.02,54.13,77400.0,45.7544,45.8391,45.729,45.8221,77400.0
2012-06-27 12:00:00,54.1,54.22,54.09,54.1,64700.0,45.7967,45.8983,45.7883,45.7967,64700.0
2012-06-27 12:30:00,54.08,54.2,54.06,54.08,37300.0,45.7798,45.8814,45.7629,45.7798,37300.0
2012-06-27 13:00:00,54.08,54.16,53.99,53.99,26000.0,45.7798,45.8475,45.7036,45.7036,26000.0
2012-06-27 13:30:00,53.99,54.04,53.9,53.96,36600.0,45.7036,45.7459,45.6274,45.6782,36600.0
2012-06-27 14:00:00,53.97,54.0,53.75,53.76,65900.0,45.6867,45.7121,45.5004,45.5089,65900.0
2012-06-27 14:30:00,53.75,53.76,53.61,53.61,128200.0,45.5004,45.5089,45.3819,45.3819,128200.0
2012-06-27 15:00:00,53.61,53.84,53.55,53.81,116800.0,45.3819,45.5766,45.3311,45.5512,116800.0
2012-06-27 15:30:00,53.82,54.1,53.77,53.9,355800.0,45.5597,45.7967,45.5174,45.6274,355800.0
2012-06-28 09:30:00,53.66,53.97,53.56,53.8,135300.0,45.4243,45.6867,45.3396,45.5428,135300.0
2012-06-28 10:00:00,53.81,53.84,53.31,53.33,48900.0,45.5512,45.5766,45.128,45.1449,48900.0
2012-06-28 10:30:00,53.32,53.32,52.83,52.86,139900.0,45.1364,45.1364,44.7216,44.747,139900.0
2012-06-28 11:00:00,52.87,53.0,52.78,52.91,116600.0,44.7555,44.8656,44.6793,44.7894,116600.0
2012-06-28 11:30:00,52.91,52.96,52.78,52.83,100900.0,44.7894,44.8317,44.6793,44.7216,100900.0
2012-06-28 12:00:00,52.84,52.92,52.65,52.7,123200.0,44.7301,44.7978,44.5693,44.6116,123200.0
2012-06-28 12:30:00,52.7,52.75,52.51,52.61,119400.0,44.6116,44.6539,44.4508,44.5354,119400.0
2012-06-28 13:00:00,52.61,52.74,52.56,52.65,92700.0,44.5354,44.6455,44.4931,44.5693,92700.0
2012-06-28 13:30:00,52.64,52.71,52.54,52.68,75400.0,44.5608,44.6201,44.4762,44.5947,75400.0
2012-06-28 14:00:00,52.67,52.69,52.44,52.47,86600.0,44.5862,44.6031,44.3915,44.4169,86600.0
2012-06-28 14:30:00,52.47,52.52,52.43,52.52,92600.0,44.4169,44.4592,44.383,44.4592,92600.0
2012-06-28 15:00:00,52.52,52.65,52.47,52.51,161700.0,44.4592,44.5693,44.4169,44.4508,161700.0
2012-06-28 15:30:00,52.51,52.95,52.48,52.91,489800.0,44.4508,44.8232,44.4254,44.7894,489800.0
2012-06-29 09:30:00,53.41,54.32,52.92,52.99,349000.0,45.2126,45.983,44.7978,44.8571,349000.0
2012-06-29 10:00:00,52.99,53.44,52.98,53.4,337200.0,44.8571,45.238,44.8486,45.2042,337200.0
2012-06-29 10:30:00,53.4,53.5,53.39,53.47,173100.0,45.2042,45.2888,45.1957,45.2634,173100.0
2012-06-29 11:00:00,53.48,53.72,53.46,53.7,259000.0,45.2719,45.475,45.255,45.4581,259000.0
2012-06-29 11:30:00,53.7,53.73,53.53,53.55,115200.0,45.4581,45.4835,45.3142,45.3311,115200.0
2012-06-29 12:00:00,53.55,53.65,53.53,53.59,97500.0,45.3311,45.4158,45.3142,45.365,97500.0
2012-06-29 12:30:00,53.59,53.66,53.56,53.66,53700.0,45.365,45.4243,45.3396,45.4243,53700.0
2012-06-29 13:00:00,53.67,53.92,53.61,53.85,52100.0,45.4327,45.6444,45.3819,45.5851,52100.0
2012-06-29 13:30:00,53.85,53.95,53.81,53.93,182700.0,45.5851,45.6697,45.5512,45.6528,182700.0
2012-06-29 14:00:00,53.95,54.01,53.9,54.0,63800.0,45.6697,45.7205,45.6274,45.7121,63800.0
2012-06-29 14:30:00,54.0,54.08,53.91,54.08,143300.0,45.7121,45.7798,45.6359,45.7798,143300.0
2012-06-29 15:00:00,54.07,54.21,54.07,54.2,173700.0,45.7713,45.8898,45.7713,45.8814,173700.0
2012-06-29 15:30:00,54.2,54.2,53.99,54.13,395100.0,45.8814,45.8814,45.7036,45.8221,395100.0
2012-07-02 09:30:00,54.26,54.63,54.08,54.17,123900.0,45.9322,46.2454,45.7798,45.856,123900.0
2012-07-02 10:00:00,54.13,54.24,53.73,54.05,166000.0,45.8221,45.9152,45.4835,45.7544,166000.0
2012-07-02 10:30:00,54.07,54.23,53.99,54.05,73800.0,45.7713,45.9068,45.7036,45.7544,73800.0
2012-07-02 11:00:00,54.05,54.15,53.91,54.0,88200.0,45.7544,45.8391,45.6359,45.7121,88200.0
2012-07-02 11:30:00,53.99,54.17,53.99,54.1,51200.0,45.7036,45.856,45.7036,45.7967,51200.0
2012-07-02 12:00:00,54.09,54.27,54.03,54.26,47100.0,45.7883,45.9406,45.7375,45.9322,47100.0
2012-07-02 12:30:00,54.26,54.44,54.25,54.37,41900.0,45.9322,46.0845,45.9237,46.0253,41900.0
2012-07-02 13:00:00,54.38,54.42,54.33,54.39,44000.0,46.0338,46.0676,45.9914,46.0422,44000.0
2012-07-02 13:30:00,54.4,54.42,54.34,54.38,44500.0,46.0507,46.0676,45.9999,46.0338,44500.0
2012-07-02 14:00:00,54.4,54.47,54.33,54.45,51900.0,46.0507,46.1099,45.9914,46.093,51900.0
2012-07-02 14:30:00,54.46,54.56,54.46,54.5,66100.0,46.1015,46.1861,46.1015,46.1353,66100.0
2012-07-02 15:00:00,54.51,54.61,54.45,54.56,99200.0,46.1438,46.2285,46.093,46.1861,99200.0
2012-07-02 15:30:00,54.57,54.76,54.54,54.7,289000.0,46.1946,46.3554,46.1692,46.3046,289000.0
2012-07-03 09:30:00,54.59,54.91,54.5,54.86,144500.0,46.2115,46.4824,46.1353,46.4401,144500.0
2012-07-03 10:00:00,54.91,55.31,54.91,55.28,80600.0,46.4824,46.821,46.4824,46.7956,80600.0
2012-07-03 10:30:00,55.29,55.42,55.26,55.32,42700.0,46.8041,46.9141,46.7787,46.8295,42700.0
2012-07-03 11:00:00,55.34,55.53,55.24,55.52,86300.0,46.8464,47.0072,46.7618,46.9988,86300.0
2012-07-03 11:30:00,55.53,55.65,55.18,55.18,76600.0,47.0072,47.1088,46.711,46.711,76600.0
2012-07-03 12:00:00,55.19,55.19,54.95,54.98,114700.0,46.7194,46.7194,46.5163,46.5417,114700.0
2012-07-03 12:30:00,54.98,55.19,54.91,55.18,164200.0,46.5417,46.7194,46.4824,46.711,164200.0
2012-07-05 09:30:00,55.03,55.43,54.79,54.8,161100.0,46.584,46.9226,46.3808,46.3893,161100.0
2012-07-05 10:00:00,54.81,54.92,54.58,54.68,106700.0,46.3978,46.4909,46.2031,46.2877,106700.0
2012-07-05 10:30:00,54.68,55.28,54.67,55.28,123800.0,46.2877,46.7956,46.2792,46.7956,123800.0
2012-07-05 11:00:00,55.29,55.67,55.28,55.66,80100.0,46.8041,47.1258,46.7956,47.1173,80100.0
2012-07-05 11:30:00,55.66,55.76,55.53,55.71,83500.0,47.1173,47.2019,47.0072,47.1596,83500.0
2012-07-05 12:00:00,55.71,55.8,55.63,55.69,67800.0,47.1596,47.2358,47.0919,47.1427,67800.0
2012-07-05 12:30:00,55.68,55.73,55.64,55.73,51600.0,47.1342,47.1766,47.1004,47.1766,51600.0
2012-07-05 13:00:00,55.72,55.77,55.62,55.75,187500.0,47.1681,47.2104,47.0834,47.1935,187500.0
2012-07-05 13:30:00,55.76,56.04,55.71,56.02,63400.0,47.2019,47.439,47.1596,47.422,63400.0
2012-07-05 14:00:00,56.02,56.2,56.01,56.19,117800.0,47.422,47.5744,47.4136,47.566,117800.0
2012-07-05 14:30:00,56.18,56.18,55.7,55.71,49000.0,47.5575,47.5575,47.1512,47.1596,49000.0
2012-07-05 15:00:00,55.71,55.76,55.53,55.58,82600.0,47.1596,47.2019,47.0072,47.0496,82600.0
2012-07-05 15:30:00,55.58,55.62,55.5,55.5,226200.0,47.0496,47.0834,46.9819,46.9819,226200.0
2012-07-06 09:30:00,55.07,55.23,54.76,55.1,99200.0,46.6178,46.7533,46.3554,46.6432,99200.0
2012-07-06 10:00:00,55.09,55.09,54.8,54.93,77900.0,46.6348,46.6348,46.3893,46.4993,77900.0
2012-07-06 10:30:00,54.93,54.95,54.68,54.81,50800.0,46.4993,46.5163,46.2877,46.3978,50800.0
2012-07-06 11:00:00,54.82,54.84,54.63,54.63,64100.0,46.4062,46.4232,46.2454,46.2454,64100.0
2012-07-06 11:30:00,54.63,54.63,54.39,54.42,179500.0,46.2454,46.2454,46.0422,46.0676,179500.0
2012-07-06 12:00:00,54.4,54.45,54.22,54.23,76200.0,46.0507,46.093,45.8983,45.9068,76200.0
2012-07-06 12:30:00,54.23,54.24,54.13,54.2,59300.0,45.9068,45.9152,45.8221,45.8814,59300.0
2012-07-06 13:00:00,54.19,54.3,54.17,54.26,54800.0,45.8729,45.966,45.856,45.9322,54800.0
2012-07-06 13:30:00,54.27,54.33,54.2,54.23,29800.0,45.9406,45.9914,45.8814,45.9068,29800.0
2012-07-06 14:00:00,54.23,54.32,54.21,54.28,56600.0,45.9068,45.983,45.8898,45.9491,56600.0
2012-07-06 14:30:00,54.27,54.5,54.26,54.47,52400.0,45.9406,46.1353,45.9322,46.1099,52400.0
2012-07-06 15:00:00,54.47,54.66,54.46,54.64,93900.0,46.1099,46.2708,46.1015,46.2538,93900.0
2012-07-06 15:30:00,54.64,54.71,54.58,54.66,257300.0,46.2538,46.3131,46.2031,46.2708,257300.0
2012-07-09 09:30:00,54.54,54.63,54.31,54.35,202100.0,46.1692,46.2454,45.9745,46.0084,202100.0
2012-07-09 10:00:00,54.3,54.33,53.44,53.45,252500.0,45.966,45.9914,45.238,45.2465,252500.0
2012-07-09 10:30:00,53.46,53.51,53.22,53.48,199600.0,45.255,45.2973,45.0518,45.2719,199600.0
2012-07-09 11:00:00,53.5,53.79,53.41,53.41,390600.0,45.2888,45.5343,45.2126,45.2126,390600.0
2012-07-09 11:30:00,53.41,53.52,53.26,53.34,293400.0,45.2126,45.3057,45.0856,45.1534,293400.0
2012-07-09 12:00:00,53.33,53.41,53.31,53.35,106800.0,45.1449,45.2126,45.128,45.1618,106800.0
2012-07-09 12:30:00,53.35,53.43,53.22,53.23,138700.0,45.1618,45.2296,45.0518,45.0603,138700.0
2012-07-09 13:00:00,53.24,53.29,53.18,53.25,81800.0,45.0687,45.111,45.0179,45.0772,81800.0
2012-07-09 13:30:00,53.25,53.28,53.03,53.03,122300.0,45.0772,45.1026,44.8909,44.8909,122300.0
2012-07-09 14:00:00,53.03,53.07,52.72,52.88,311800.0,44.8909,44.9248,44.6285,44.764,311800.0
2012-07-09 14:30:00,52.88,53.16,52.88,53.15,136500.0,44.764,45.001,44.764,44.9925,136500.0
2012-07-09 15:00:00,53.15,53.2,52.9,53.01,179900.0,44.9925,45.0349,44.7809,44.874,179900.0
2012-07-09 15:30:00,53.03,53.05,52.91,52.95,467400.0,44.8909,44.9079,44.7894,44.8232,467400.0
2012-07-10 09:30:00,53.27,53.61,53.25,53.28,279100.0,45.0941,45.3819,45.0772,45.1026,279100.0
2012-07-10 10:00:00,53.34,53.34,52.8,52.9,328800.0,45.1534,45.1534,44.6962,44.7809,328800.0
2012-07-10 10:30:00,52.93,53.15,52.87,52.92,260200.0,44.8063,44.9925,44.7555,44.7978,260200.0
2012-07-10 11:00:00,52.93,52.93,52.04,52.42,519000.0,44.8063,44.8063,44.0529,44.3746,519000.0
2012-07-10 11:30:00,52.41,52.49,52.25,52.25,109200.0,44.3661,44.4338,44.2307,44.2307,109200.0
2012-07-10 12:00:00,52.25,52.35,52.22,52.24,336200.0,44.2307,44.3153,44.2053,44.2222,336200.0
2012-07-10 12:30:00,52.24,52.32,52.16,52.16,157400.0,44.2222,44.2899,44.1545,44.1545,157400.0
2012-07-10 13:00:00,52.16,52.17,51.67,51.91,248900.0,44.1545,44.1629,43.7397,43.9428,248900.0
2012-07-10 13:30:00,51.91,52.11,51.77,51.88,254400.0,43.9428,44.1122,43.8243,43.9175,254400.0
2012-07-10 14:00:00,51.88,52.01,51.37,51.41,372300.0,43.9175,44.0275,43.4857,43.5196,372300.0
2012-07-10 14:30:00,51.43,51.44,51.14,51.21,246900.0,43.5365,43.545,43.291,43.3503,246900.0
2012-07-10 15:00:00,51.21,51.49,51.19,51.2,362500.0,43.3503,43.5873,43.3334,43.3418,362500.0
2012-07-10 15:30:00,51.2,51.52,50.99,51.5,1012100.0,43.3418,43.6127,43.164,43.5958,1012100.0
2012-07-11 09:30:00,51.57,51.67,50.56,50.65,383000.0,43.655,43.7397,42.8,42.8762,383000.0
2012-07-11 10:00:00,50.65,51.45,50.6,51.23,343400.0,42.8762,43.5534,42.8339,43.3672,343400.0
2012-07-11 10:30:00,51.26,51.34,50.8,50.92,221800.0,43.3926,43.4603,43.0032,43.1048,221800.0
2012-07-11 11:00:00,50.92,51.08,50.78,50.8,181300.0,43.1048,43.2402,42.9863,43.0032,181300.0
2012-07-11 11:30:00,50.79,50.94,50.6,50.66,182300.0,42.9947,43.1217,42.8339,42.8847,182300.0
2012-07-11 12:00:00,50.67,50.92,50.67,50.88,174900.0,42.8932,43.1048,42.8932,43.0709,174900.0
2012-07-11 12:30:00,50.89,51.01,50.5,50.59,244200.0,43.0794,43.181,42.7493,42.8254,244200.0
2012-07-11 13:00:00,50.6,50.6,50.33,50.4,214200.0,42.8339,42.8339,42.6053,42.6646,214200.0
2012-07-11 13:30:00,50.4,50.4,50.01,50.07,298300.0,42.6646,42.6646,42.3345,42.3853,298300.0
2012-07-11 14:00:00,50.09,50.25,49.81,50.04,604200.0,42.4022,42.5376,42.1652,42.3599,604200.0
2012-07-11 14:30:00,50.04,50.29,49.97,50.22,277500.0,42.3599,42.5715,42.3006,42.5122,277500.0
2012-07-11 15:00:00,50.23,50.54,50.21,50.53,837300.0,42.5207,42.7831,42.5038,42.7746,837300.0
2012-07-11 15:30:00,50.52,50.85,50.26,50.6,1263800.0,42.7662,43.0455,42.5461,42.8339,1263800.0
2012-07-12 09:30:00,50.5,50.69,50.25,50.55,475400.0,42.7493,42.9101,42.5376,42.7916,475400.0
2012-07-12 10:00:00,50.55,50.58,50.19,50.35,230200.0,42.7916,42.817,42.4868,42.6223,230200.0
2012-07-12 10:30:00,50.34,50.42,50.16,50.34,301600.0,42.6138,42.6815,42.4614,42.6138,301600.0
2012-07-12 11:00:00,50.36,50.41,49.93,49.97,266800.0,42.6307,42.6731,42.2667,42.3006,266800.0
2012-07-12 11:30:00,49.99,50.39,49.98,50.39,282100.0,42.3175,42.6561,42.3091,42.6561,282100.0
2012-07-12 12:00:00,50.35,50.42,50.26,50.3,238900.0,42.6223,42.6815,42.5461,42.58,238900.0
2012-07-12 12:30:00,50.3,50.41,50.23,50.31,257900.0,42.58,42.6731,42.5207,42.5884,257900.0
2012-07-12 13:00:00,50.31,50.55,50.27,50.47,287500.0,42.5884,42.7916,42.5546,42.7239,287500.0
2012-07-12 13:30:00,50.47,50.59,50.38,50.38,368100.0,42.7239,42.8254,42.6477,42.6477,368100.0
2012-07-12 14:00:00,50.39,50.48,50.29,50.46,227800.0,42.6561,42.7323,42.5715,42.7154,227800.0
2012-07-12 14:30:00,50.47,50.59,50.32,50.57,466500.0,42.7239,42.8254,42.5969,42.8085,466500.0
2012-07-12 15:00:00,50.57,50.61,50.23,50.34,765400.0,42.8085,42.8424,42.5207,42.6138,765400.0
2012-07-12 15:30:00,50.34,50.72,50.21,50.56,856800.0,42.6138,42.9355,42.5038,42.8,856800.0
2012-07-13 09:30:00,50.83,51.76,50.64,51.76,321800.0,43.0286,43.8159,42.8678,43.8159,321800.0
2012-07-13 10:00:00,51.76,52.02,51.59,51.65,237500.0,43.8159,44.036,43.672,43.7228,237500.0
2012-07-13 10:30:00,51.65,52.19,51.65,51.96,240100.0,43.7228,44.1799,43.7228,43.9852,240100.0
2012-07-13 11:00:00,51.97,52.24,51.91,52.11,296800.0,43.9936,44.2222,43.9428,44.1122,296800.0
2012-07-13 11:30:00,52.11,52.42,52.11,52.3,192800.0,44.1122,44.3746,44.1122,44.273,192800.0
2012-07-13 12:00:00,52.3,52.38,51.97,52.07,163100.0,44.273,44.3407,43.9936,44.0783,163100.0
2012-07-13 12:30:00,52.07,52.09,51.87,51.91,71200.0,44.0783,44.0952,43.909,43.9428,71200.0
2012-07-13 13:00:00,51.91,51.96,51.68,51.7,145600.0,43.9428,43.9852,43.7481,43.7651,145600.0
2012-07-13 13:30:00,51.7,51.72,51.34,51.34,196700.0,43.7651,43.782,43.4603,43.4603,196700.0
2012-07-13 14:00:00,51.35,51.43,51.23,51.39,220100.0,43.4688,43.5365,43.3672,43.5027,220100.0
2012-07-13 14:30:00,51.38,51.66,51.33,51.66,159900.0,43.4942,43.7312,43.4519,43.7312,159900.0
2012-07-13 15:00:00,51.66,51.76,51.57,51.67,171400.0,43.7312,43.8159,43.655,43.7397,171400.0
2012-07-13 15:30:00,51.66,51.74,51.52,51.65,478700.0,43.7312,43.7989,43.6127,43.7228,478700.0
2012-07-16 09:30:00,51.59,51.71,50.98,51.16,239900.0,43.672,43.7735,43.1556,43.308,239900.0
2012-07-16 10:00:00,51.18,51.74,51.07,51.74,150900.0,43.3249,43.7989,43.2318,43.7989,150900.0
2012-07-16 10:30:00,51.73,51.92,51.72,51.86,134800.0,43.7905,43.9513,43.782,43.9005,134800.0
2012-07-16 11:00:00,51.87,51.96,51.73,51.74,123000.0,43.909,43.9852,43.7905,43.7989,123000.0
2012-07-16 11:30:00,51.73,51.74,51.63,51.73,90700.0,43.7905,43.7989,43.7058,43.7905,90700.0
2012-07-16 12:00:00,51.74,51.79,51.44,51.57,111700.0,43.7989,43.8413,43.545,43.655,111700.0
2012-07-16 12:30:00,51.57,51.62,51.46,51.58,90100.0,43.655,43.6974,43.5619,43.6635,90100.0
2012-07-16 13:00:00,51.58,51.67,51.49,51.67,95700.0,43.6635,43.7397,43.5873,43.7397,95700.0
2012-07-16 13:30:00,51.66,51.73,51.62,51.63,64300.0,43.7312,43.7905,43.6974,43.7058,64300.0
2012-07-16 14:00:00,51.62,51.7,51.52,51.52,119000.0,43.6974,43.7651,43.6127,43.6127,119000.0
2012-07-16 14:30:00,51.53,51.57,51.24,51.27,215800.0,43.6212,43.655,43.3757,43.4011,215800.0
2012-07-16 15:00:00,51.28,51.46,51.19,51.26,170500.0,43.4095,43.5619,43.3334,43.3926,170500.0
2012-07-16 15:30:00,51.26,51.41,51.24,51.37,335500.0,43.3926,43.5196,43.3757,43.4857,335500.0
2012-07-17 09:30:00,51.47,51.85,51.44,51.72,92500.0,43.5704,43.8921,43.545,43.782,92500.0
2012-07-17 10:00:00,51.7,51.7,50.72,50.74,178500.0,43.7651,43.7651,42.9355,42.9524,178500.0
2012-07-17 10:30:00,50.74,50.98,50.59,50.9,85100.0,42.9524,43.1556,42.8254,43.0879,85100.0
2012-07-17 11:00:00,50.92,51.21,50.91,51.07,64400.0,43.1048,43.3503,43.0963,43.2318,64400.0
2012-07-17 11:30:00,51.06,51.27,51.0,51.26,62800.0,43.2233,43.4011,43.1725,43.3926,62800.0
2012-07-17 12:00:00,51.27,51.4,51.27,51.3,51700.0,43.4011,43.5111,43.4011,43.4265,51700.0
2012-07-17 12:30:00,51.32,51.39,51.2,51.23,58400.0,43.4434,43.5027,43.3418,43.3672,58400.0
2012-07-17 13:00:00,51.24,51.44,51.22,51.41,31400.0,43.3757,43.545,43.3587,43.5196,31400.0
2012-07-17 13:30:00,51.4,51.62,51.4,51.6,55800.0,43.5111,43.6974,43.5111,43.6804,55800.0
2012-07-17 14:00:00,51.6,51.67,51.56,51.6,52200.0,43.6804,43.7397,43.6466,43.6804,52200.0
2012-07-17 14:30:00,51.61,51.63,51.46,51.46,51400.0,43.6889,43.7058,43.5619,43.5619,51400.0
2012-07-17 15:00:00,51.47,51.5,51.36,51.43,65200.0,43.5704,43.5958,43.4773,43.5365,65200.0
2012-07-17 15:30:00,51.41,51.46,51.17,51.37,236000.0,43.5196,43.5619,43.3164,43.4857,236000.0
2012-07-18 09:30:00,51.15,51.9,51.15,51.79,161100.0,43.2995,43.9344,43.2995,43.8413,161100.0
2012-07-18 10:00:00,51.79,51.83,51.51,51.69,117100.0,43.8413,43.8751,43.6042,43.7566,117100.0
2012-07-18 10:30:00,51.69,52.09,51.6,51.99,165300.0,43.7566,44.0952,43.6804,44.0106,165300.0
2012-07-18 11:00:00,52.0,52.13,51.98,52.08,174600.0,44.019,44.1291,44.0021,44.0868,174600.0
2012-07-18 11:30:00,52.08,52.35,52.07,52.27,150900.0,44.0868,44.3153,44.0783,44.2476,150900.0
2012-07-18 12:00:00,52.26,52.39,52.24,52.38,94600.0,44.2391,44.3492,44.2222,44.3407,94600.0
2012-07-18 12:30:00,52.38,52.61,52.37,52.61,166000.0,44.3407,44.5354,44.3322,44.5354,166000.0
2012-07-18 13:00:00,52.6,53.03,52.59,53.03,189300.0,44.5269,44.8909,44.5185,44.8909,189300.0
2012-07-18 13:30:00,53.02,53.06,52.54,52.59,201400.0,44.8825,44.9163,44.4762,44.5185,201400.0
2012-07-18 14:00:00,52.59,52.66,52.57,52.61,129600.0,44.5185,44.5777,44.5016,44.5354,129600.0
2012-07-18 14:30:00,52.6,52.61,52.36,52.46,148400.0,44.5269,44.5354,44.3238,44.4084,148400.0
2012-07-18 15:00:00,52.45,52.6,52.45,52.58,365700.0,44.4,44.5269,44.4,44.51,365700.0
2012-07-18 15:30:00,52.58,52.59,52.35,52.58,788900.0,44.51,44.5185,44.3153,44.51,788900.0
2012-07-19 09:30:00,52.7,53.81,52.7,53.26,319700.0,44.6116,45.5512,44.6116,45.0856,319700.0
2012-07-19 10:00:00,53.22,53.64,53.0,53.57,306800.0,45.0518,45.4073,44.8656,45.3481,306800.0
2012-07-19 10:30:00,53.57,54.05,53.55,54.01,334000.0,45.3481,45.7544,45.3311,45.7205,334000.0
2012-07-19 11:00:00,54.04,54.35,53.86,54.3,261900.0,45.7459,46.0084,45.5936,45.966,261900.0
2012-07-19 11:30:00,54.32,54.76,54.23,54.69,360400.0,45.983,46.3554,45.9068,46.2962,360400.0
2012-07-19 12:00:00,54.69,55.22,54.67,55.0,300500.0,46.2962,46.7448,46.2792,46.5586,300500.0
2012-07-19 12:30:00,54.99,55.19,54.9,54.95,150200.0,46.5501,46.7194,46.4739,46.5163,150200.0
2012-07-19 13:00:00,54.95,55.27,54.93,55.05,195900.0,46.5163,46.7872,46.4993,46.6009,195900.0
2012-07-19 13:30:00,55.04,55.07,54.37,54.42,301700.0,46.5925,46.6178,46.0253,46.0676,301700.0
2012-07-19 14:00:00,54.43,54.49,54.19,54.3,131200.0,46.0761,46.1269,45.8729,45.966,131200.0
2012-07-19 14:30:00,54.29,54.56,54.24,54.51,140300.0,45.9576,46.1861,45.9152,46.1438,140300.0
2012-07-19 15:00:00,54.52,54.86,54.45,54.7,302100.0,46.1523,46.4401,46.093,46.3046,302100.0
2012-07-19 15:30:00,54.7,54.84,54.54,54.66,410800.0,46.3046,46.4232,46.1692,46.2708,410800.0
2012-07-20 09:30:00,54.18,54.26,53.83,54.05,504700.0,45.8644,45.9322,45.5682,45.7544,504700.0
2012-07-20 10:00:00,54.03,54.33,54.03,54.1,214800.0,45.7375,45.9914,45.7375,45.7967,214800.0
2012-07-20 10:30:00,54.1,54.12,53.58,53.64,228800.0,45.7967,45.8137,45.3565,45.4073,228800.0
2012-07-20 11:00:00,53.67,53.68,53.32,53.38,92500.0,45.4327,45.4412,45.1364,45.1872,92500.0
2012-07-20 11:30:00,53.38,53.51,53.19,53.42,140200.0,45.1872,45.2973,45.0264,45.2211,140200.0
2012-07-20 12:00:00,53.43,53.43,53.19,53.32,131800.0,45.2296,45.2296,45.0264,45.1364,131800.0
2012-07-20 12:30:00,53.31,53.37,53.02,53.08,135900.0,45.128,45.1788,44.8825,44.9333,135900.0
2012-07-20 13:00:00,53.09,53.09,52.89,52.96,45600.0,44.9417,44.9417,44.7724,44.8317,45600.0
2012-07-20 13:30:00,52.96,53.13,52.94,53.13,84900.0,44.8317,44.9756,44.8148,44.9756,84900.0
2012-07-20 14:00:00,53.13,53.19,52.99,53.03,87600.0,44.9756,45.0264,44.8571,44.8909,87600.0
2012-07-20 14:30:00,53.02,53.22,52.98,53.15,62400.0,44.8825,45.0518,44.8486,44.9925,62400.0
2012-07-20 15:00:00,53.14,53.19,53.05,53.1,85600.0,44.9841,45.0264,44.9079,44.9502,85600.0
2012-07-20 15:30:00,53.11,53.29,53.0,53.21,346500.0,44.9587,45.111,44.8656,45.0433,346500.0
2012-07-23 09:30:00,52.37,52.48,51.7,52.0,223700.0,44.3322,44.4254,43.7651,44.019,223700.0
2012-07-23 10:00:00,52.0,52.06,51.84,52.0,166400.0,44.019,44.0698,43.8836,44.019,166400.0
2012-07-23 10:30:00,51.99,52.09,51.93,52.02,172200.0,44.0106,44.0952,43.9598,44.036,172200.0
2012-07-23 11:00:00,52.02,52.18,52.01,52.14,89900.0,44.036,44.1714,44.0275,44.1375,89900.0
2012-07-23 11:30:00,52.13,52.25,51.92,52.18,96100.0,44.1291,44.2307,43.9513,44.1714,96100.0
2012-07-23 12:00:00,52.2,52.24,52.05,52.14,51500.0,44.1883,44.2222,44.0614,44.1375,51500.0
2012-07-23 12:30:00,52.14,52.35,52.07,52.32,65500.0,44.1375,44.3153,44.0783,44.2899,65500.0
2012-07-23 13:00:00,52.32,52.35,52.23,52.33,63600.0,44.2899,44.3153,44.2137,44.2984,63600.0
2012-07-23 13:30:00,52.32,52.37,52.22,52.37,72800.0,44.2899,44.3322,44.2053,44.3322,72800.0
2012-07-23 14:00:00,52.38,52.45,52.29,52.32,72500.0,44.3407,44.4,44.2645,44.2899,72500.0
2012-07-23 14:30:00,52.32,52.36,52.19,52.2,65600.0,44.2899,44.3238,44.1799,44.1883,65600.0
2012-07-23 15:00:00,52.2,52.54,52.12,52.52,116900.0,44.1883,44.4762,44.1206,44.4592,116900.0
2012-07-23 15:30:00,52.53,52.75,52.42,52.47,413000.0,44.4677,44.6539,44.3746,44.4169,413000.0
2012-07-24 09:30:00,52.45,52.75,52.36,52.55,78600.0,44.4,44.6539,44.3238,44.4846,78600.0
2012-07-24 10:00:00,52.55,52.73,52.42,52.51,173800.0,44.4846,44.637,44.3746,44.4508,173800.0
2012-07-24 10:30:00,52.52,52.7,52.42,52.45,69400.0,44.4592,44.6116,44.3746,44.4,69400.0
2012-07-24 11:00:00,52.45,52.65,52.37,52.56,42200.0,44.4,44.5693,44.3322,44.4931,42200.0
2012-07-24 11:30:00,52.53,52.57,52.25,52.44,150700.0,44.4677,44.5016,44.2307,44.3915,150700.0
2012-07-24 12:00:00,52.42,52.45,52.27,52.4,111400.0,44.3746,44.4,44.2476,44.3576,111400.0
2012-07-24 12:30:00,52.39,52.42,52.25,52.32,56600.0,44.3492,44.3746,44.2307,44.2899,56600.0
2012-07-24 13:00:00,52.32,52.35,52.24,52.29,44500.0,44.2899,44.3153,44.2222,44.2645,44500.0
2012-07-24 13:30:00,52.27,52.32,52.2,52.27,76700.0,44.2476,44.2899,44.1883,44.2476,76700.0
2012-07-24 14:00:00,52.27,52.27,52.04,52.1,64700.0,44.2476,44.2476,44.0529,44.1037,64700.0
2012-07-24 14:30:00,52.1,52.36,52.09,52.36,124500.0,44.1037,44.3238,44.0952,44.3238,124500.0
2012-07-24 15:00:00,52.36,52.45,52.2,52.42,192700.0,44.3238,44.4,44.1883,44.3746,192700.0
2012-07-24 15:30:00,52.42,52.49,52.26,52.41,385200.0,44.3746,44.4338,44.2391,44.3661,385200.0
2012-07-25 09:30:00,52.42,53.01,52.25,52.68,77200.0,44.3746,44.874,44.2307,44.5947,77200.0
2012-07-25 10:00:00,52.65,52.65,52.33,52.51,50000.0,44.5693,44.5693,44.2984,44.4508,50000.0
2012-07-25 10:30:00,52.48,52.53,52.25,52.37,111000.0,44.4254,44.4677,44.2307,44.3322,111000.0
2012-07-25 11:00:00,52.37,52.47,52.27,52.36,86900.0,44.3322,44.4169,44.2476,44.3238,86900.0
2012-07-25 11:30:00,52.35,52.47,52.16,52.27,143300.0,44.3153,44.4169,44.1545,44.2476,143300.0
2012-07-25 12:00:00,52.25,52.33,52.2,52.27,75700.0,44.2307,44.2984,44.1883,44.2476,75700.0
2012-07-25 12:30:00,52.28,52.36,52.24,52.34,59600.0,44.2561,44.3238,44.2222,44.3069,59600.0
2012-07-25 13:00:00,52.33,52.54,52.33,52.53,68400.0,44.2984,44.4762,44.2984,44.4677,68400.0
2012-07-25 13:30:00,52.53,52.54,52.38,52.48,136100.0,44.4677,44.4762,44.3407,44.4254,136100.0
2012-07-25 14:00:00,52.47,52.49,52.37,52.44,129000.0,44.4169,44.4338,44.3322,44.3915,129000.0
2012-07-25 14:30:00,52.45,52.46,52.35,52.36,69200.0,44.4,44.4084,44.3153,44.3238,69200.0
2012-07-25 15:00:00,52.34,52.39,52.15,52.25,227400.0,44.3069,44.3492,44.146,44.2307,227400.0
2012-07-25 15:30:00,52.26,52.34,52.14,52.33,433300.0,44.2391,44.3069,44.1375,44.2984,433300.0
2012-07-26 09:30:00,52.93,53.61,52.93,53.24,124200.0,44.8063,45.3819,44.8063,45.0687,124200.0
2012-07-26 10:00:00,53.24,53.42,53.12,53.34,102100.0,45.0687,45.2211,44.9671,45.1534,102100.0
2012-07-26 10:30:00,53.34,53.45,53.18,53.44,90600.0,45.1534,45.2465,45.0179,45.238,90600.0
2012-07-26 11:00:00,53.44,53.68,53.37,53.47,220500.0,45.238,45.4412,45.1788,45.2634,220500.0
2012-07-26 11:30:00,53.49,53.54,53.01,53.17,166300.0,45.2803,45.3227,44.874,45.0095,166300.0
2012-07-26 12:00:00,53.16,53.84,53.1,53.83,131500.0,45.001,45.5766,44.9502,45.5682,131500.0
2012-07-26 12:30:00,53.81,53.91,53.59,53.71,268100.0,45.5512,45.6359,45.365,45.4666,268100.0
2012-07-26 13:00:00,53.7,53.88,53.63,53.83,51300.0,45.4581,45.6105,45.3989,45.5682,51300.0
2012-07-26 13:30:00,53.86,53.9,53.7,53.76,77700.0,45.5936,45.6274,45.4581,45.5089,77700.0
2012-07-26 14:00:00,53.77,53.92,53.72,53.73,130800.0,45.5174,45.6444,45.475,45.4835,130800.0
2012-07-26 14:30:00,53.72,53.79,53.5,53.72,223400.0,45.475,45.5343,45.2888,45.475,223400.0
2012-07-26 15:00:00,53.71,53.77,53.53,53.65,254500.0,45.4666,45.5174,45.3142,45.4158,254500.0
2012-07-26 15:30:00,53.63,53.94,53.6,53.7,483500.0,45.3989,45.6613,45.3735,45.4581,483500.0
2012-07-27 09:30:00,53.93,54.59,53.65,53.77,180400.0,45.6528,46.2115,45.4158,45.5174,180400.0
2012-07-27 10:00:00,53.8,54.13,53.77,54.06,104100.0,45.5428,45.8221,45.5174,45.7629,104100.0
2012-07-27 10:30:00,54.07,54.7,54.07,54.67,118700.0,45.7713,46.3046,45.7713,46.2792,118700.0
2012-07-27 11:00:00,54.69,54.77,54.62,54.63,112000.0,46.2962,46.3639,46.2369,46.2454,112000.0
2012-07-27 11:30:00,54.61,54.82,54.5,54.72,174700.0,46.2285,46.4062,46.1353,46.3216,174700.0
2012-07-27 12:00:00,54.7,54.74,54.5,54.55,94500.0,46.3046,46.3385,46.1353,46.1777,94500.0
2012-07-27 12:30:00,54.54,54.77,54.54,54.73,35300.0,46.1692,46.3639,46.1692,46.33,35300.0
2012-07-27 13:00:00,54.73,55.08,54.64,55.02,164300.0,46.33,46.6263,46.2538,46.5755,164300.0
2012-07-27 13:30:00,55.02,55.2,54.88,54.98,148200.0,46.5755,46.7279,46.457,46.5417,148200.0
2012-07-27 14:00:00,55.0,55.05,54.81,54.84,72200.0,46.5586,46.6009,46.3978,46.4232,72200.0
2012-07-27 14:30:00,54.84,55.0,54.83,54.89,68300.0,46.4232,46.5586,46.4147,46.4655,68300.0
2012-07-27 15:00:00,54.9,54.94,54.71,54.81,180400.0,46.4739,46.5078,46.3131,46.3978,180400.0
2012-07-27 15:30:00,54.81,54.95,54.6,54.72,349900.0,46.3978,46.5163,46.22,46.3216,349900.0
2012-07-30 09:30:00,54.71,54.73,54.19,54.37,86900.0,46.3131,46.33,45.8729,46.0253,86900.0
2012-07-30 10:00:00,54.39,54.79,54.35,54.64,35000.0,46.0422,46.3808,46.0084,46.2538,35000.0
2012-07-30 10:30:00,54.65,54.66,54.15,54.15,59200.0,46.2623,46.2708,45.8391,45.8391,59200.0
2012-07-30 11:00:00,54.15,54.25,53.72,53.83,101900.0,45.8391,45.9237,45.475,45.5682,101900.0
2012-07-30 11:30:00,53.82,53.84,53.57,53.83,70400.0,45.5597,45.5766,45.3481,45.5682,70400.0
2012-07-30 12:00:00,53.82,53.95,53.69,53.91,41000.0,45.5597,45.6697,45.4497,45.6359,41000.0
2012-07-30 12:30:00,53.91,54.09,53.85,53.94,38800.0,45.6359,45.7883,45.5851,45.6613,38800.0
2012-07-30 13:00:00,53.96,54.05,53.88,53.88,41600.0,45.6782,45.7544,45.6105,45.6105,41600.0
2012-07-30 13:30:00,53.88,54.02,53.8,53.88,47300.0,45.6105,45.729,45.5428,45.6105,47300.0
2012-07-30 14:00:00,53.87,54.06,53.83,53.94,83400.0,45.602,45.7629,45.5682,45.6613,83400.0
2012-07-30 14:30:00,53.96,54.05,53.91,53.94,55600.0,45.6782,45.7544,45.6359,45.6613,55600.0
2012-07-30 15:00:00,53.93,54.01,53.82,53.96,85300.0,45.6528,45.7205,45.5597,45.6782,85300.0
2012-07-30 15:30:00,53.96,54.03,53.78,53.83,245700.0,45.6782,45.7375,45.5258,45.5682,245700.0
2012-07-31 09:30:00,53.74,53.81,52.78,52.85,478600.0,45.492,45.5512,44.6793,44.7386,478600.0
2012-07-31 10:00:00,52.85,53.15,51.78,52.66,444200.0,44.7386,44.9925,43.8328,44.5777,444200.0
2012-07-31 10:30:00,52.65,52.93,52.56,52.72,148600.0,44.5693,44.8063,44.4931,44.6285,148600.0
2012-07-31 11:00:00,52.72,52.75,52.26,52.26,254600.0,44.6285,44.6539,44.2391,44.2391,254600.0
2012-07-31 11:30:00,52.26,52.6,52.1,52.49,166900.0,44.2391,44.5269,44.1037,44.4338,166900.0
2012-07-31 12:00:00,52.48,52.6,52.42,52.54,72100.0,44.4254,44.5269,44.3746,44.4762,72100.0
2012-07-31 12:30:00,52.53,52.56,52.34,52.4,181700.0,44.4677,44.4931,44.3069,44.3576,181700.0
2012-07-31 13:00:00,52.4,52.47,52.32,52.47,193000.0,44.3576,44.4169,44.2899,44.4169,193000.0
2012-07-31 13:30:00,52.46,52.48,52.36,52.36,95100.0,44.4084,44.4254,44.3238,44.3238,95100.0
2012-07-31 14:00:00,52.37,52.48,52.29,52.47,170800.0,44.3322,44.4254,44.2645,44.4169,170800.0
2012-07-31 14:30:00,52.48,52.75,52.43,52.6,186400.0,44.4254,44.6539,44.383,44.5269,186400.0
2012-07-31 15:00:00,52.61,52.82,52.56,52.7,236000.0,44.5354,44.7132,44.4931,44.6116,236000.0
2012-07-31 15:30:00,52.7,52.71,52.33,52.39,593800.0,44.6116,44.6201,44.2984,44.3492,593800.0
2012-08-01 09:30:00,52.59,53.02,52.41,52.96,173400.0,44.5185,44.8825,44.3661,44.8317,173400.0
2012-08-01 10:00:00,52.88,52.95,52.25,52.43,99100.0,44.764,44.8232,44.2307,44.383,99100.0
2012-08-01 10:30:00,52.43,52.66,52.19,52.19,106400.0,44.383,44.5777,44.1799,44.1799,106400.0
2012-08-01 11:00:00,52.21,52.28,51.97,52.25,117800.0,44.1968,44.2561,43.9936,44.2307,117800.0
2012-08-01 11:30:00,52.24,52.26,51.83,51.86,150900.0,44.2222,44.2391,43.8751,43.9005,150900.0
2012-08-01 12:00:00,51.87,51.96,51.79,51.8,148000.0,43.909,43.9852,43.8413,43.8497,148000.0
2012-08-01 12:30:00,51.8,51.85,51.7,51.71,85400.0,43.8497,43.8921,43.7651,43.7735,85400.0
2012-08-01 13:00:00,51.71,51.76,51.5,51.55,146600.0,43.7735,43.8159,43.5958,43.6381,146600.0
2012-08-01 13:30:00,51.54,51.63,51.49,51.49,96200.0,43.6296,43.7058,43.5873,43.5873,96200.0
2012-08-01 14:00:00,51.49,51.51,50.87,51.37,223300.0,43.5873,43.6042,43.0625,43.4857,223300.0
2012-08-01 14:30:00,51.37,51.4,51.0,51.19,196500.0,43.4857,43.5111,43.1725,43.3334,196500.0
2012-08-01 15:00:00,51.19,51.23,50.95,51.15,282400.0,43.3334,43.3672,43.1302,43.2995,282400.0
2012-08-01 15:30:00,51.15,51.16,50.87,51.01,445700.0,43.2995,43.308,43.0625,43.181,445700.0
2012-08-02 09:30:00,50.25,51.22,50.0,50.49,424700.0,42.5376,43.3587,42.326,42.7408,424700.0
2012-08-02 10:00:00,50.48,50.79,50.36,50.58,246000.0,42.7323,42.9947,42.6307,42.817,246000.0
2012-08-02 10:30:00,50.58,50.99,50.54,50.75,242900.0,42.817,43.164,42.7831,42.9609,242900.0
2012-08-02 11:00:00,50.72,50.8,50.6,50.78,176000.0,42.9355,43.0032,42.8339,42.9863,176000.0
2012-08-02 11:30:00,50.75,50.81,50.63,50.78,165300.0,42.9609,43.0117,42.8593,42.9863,165300.0
2012-08-02 12:00:00,50.77,50.93,50.73,50.83,116800.0,42.9778,43.1133,42.944,43.0286,116800.0
2012-08-02 12:30:00,50.82,50.9,50.69,50.88,377700.0,43.0201,43.0879,42.9101,43.0709,377700.0
2012-08-02 13:00:00,50.88,50.9,50.75,50.85,74100.0,43.0709,43.0879,42.9609,43.0455,74100.0
2012-08-02 13:30:00,50.84,50.91,50.75,50.81,96300.0,43.0371,43.0963,42.9609,43.0117,96300.0
2012-08-02 14:00:00,50.79,50.87,50.77,50.83,60800.0,42.9947,43.0625,42.9778,43.0286,60800.0
2012-08-02 14:30:00,50.8,50.96,50.78,50.91,137600.0,43.0032,43.1387,42.9863,43.0963,137600.0
2012-08-02 15:00:00,50.89,51.02,50.84,50.86,175600.0,43.0794,43.1894,43.0371,43.054,175600.0
2012-08-02 15:30:00,50.86,50.98,50.84,50.88,284900.0,43.054,43.1556,43.0371,43.0709,284900.0
2012-08-03 09:30:00,51.75,52.85,51.75,52.66,163000.0,43.8074,44.7386,43.8074,44.5777,163000.0
2012-08-03 10:00:00,52.7,53.25,52.7,53.13,215500.0,44.6116,45.0772,44.6116,44.9756,215500.0
2012-08-03 10:30:00,53.14,53.16,52.67,52.76,88300.0,44.9841,45.001,44.5862,44.6624,88300.0
2012-08-03 11:00:00,52.76,52.96,52.63,52.89,47100.0,44.6624,44.8317,44.5523,44.7724,47100.0
2012-08-03 11:30:00,52.88,53.03,52.75,52.87,67300.0,44.764,44.8909,44.6539,44.7555,67300.0
2012-08-03 12:00:00,52.86,52.93,52.79,52.86,51600.0,44.747,44.8063,44.6878,44.747,51600.0
2012-08-03 12:30:00,52.85,52.91,52.71,52.82,29800.0,44.7386,44.7894,44.6201,44.7132,29800.0
2012-08-03 13:00:00,52.8,52.86,52.71,52.78,65500.0,44.6962,44.747,44.6201,44.6793,65500.0
2012-08-03 13:30:00,52.78,52.87,52.74,52.75,44000.0,44.6793,44.7555,44.6455,44.6539,44000.0
2012-08-03 14:00:00,52.76,52.85,52.7,52.81,59400.0,44.6624,44.7386,44.6116,44.7047,59400.0
2012-08-03 14:30:00,52.81,52.94,52.73,52.89,127600.0,44.7047,44.8148,44.637,44.7724,127600.0
2012-08-03 15:00:00,52.88,53.12,52.88,53.01,155900.0,44.764,44.9671,44.764,44.874,155900.0
2012-08-03 15:30:00,53.01,53.21,52.85,53.09,492700.0,44.874,45.0433,44.7386,44.9417,492700.0
2012-08-06 09:30:00,53.15,53.4,52.89,53.2,113100.0,44.9925,45.2042,44.7724,45.0349,113100.0
2012-08-06 10:00:00,53.2,53.66,53.16,53.65,159000.0,45.0349,45.4243,45.001,45.4158,159000.0
2012-08-06 10:30:00,53.65,53.78,53.42,53.45,167000.0,45.4158,45.5258,45.2211,45.2465,167000.0
2012-08-06 11:00:00,53.48,53.81,53.41,53.71,52800.0,45.2719,45.5512,45.2126,45.4666,52800.0
2012-08-06 11:30:00,53.67,53.98,53.63,53.81,78600.0,45.4327,45.6951,45.3989,45.5512,78600.0
2012-08-06 12:00:00,53.8,53.87,53.66,53.87,62100.0,45.5428,45.602,45.4243,45.602,62100.0
2012-08-06 12:30:00,53.86,53.94,53.83,53.9,64400.0,45.5936,45.6613,45.5682,45.6274,64400.0
2012-08-06 13:00:00,53.9,54.12,53.9,53.95,111000.0,45.6274,45.8137,45.6274,45.6697,111000.0
2012-08-06 13:30:00,53.95,53.97,53.67,53.67,74700.0,45.6697,45.6867,45.4327,45.4327,74700.0
2012-08-06 14:00:00,53.67,53.99,53.66,53.69,106300.0,45.4327,45.7036,45.4243,45.4497,106300.0
2012-08-06 14:30:00,53.68,53.76,53.62,53.74,62800.0,45.4412,45.5089,45.3904,45.492,62800.0
2012-08-06 15:00:00,53.73,53.91,53.69,53.71,142900.0,45.4835,45.6359,45.4497,45.4666,142900.0
2012-08-06 15:30:00,53.7,53.73,53.47,53.51,361900.0,45.4581,45.4835,45.2634,45.2973,361900.0
2012-08-07 09:30:00,53.88,54.86,53.79,54.83,165700.0,45.6105,46.4401,45.5343,46.4147,165700.0
2012-08-07 10:00:00,54.83,54.92,54.6,54.72,253100.0,46.4147,46.4909,46.22,46.3216,253100.0
2012-08-07 10:30:00,54.72,54.85,54.55,54.79,152100.0,46.3216,46.4316,46.1777,46.3808,152100.0
2012-08-07 11:00:00,54.8,54.81,54.38,54.56,109900.0,46.3893,46.3978,46.0338,46.1861,109900.0
2012-08-07 11:30:00,54.56,54.8,54.56,54.66,78000.0,46.1861,46.3893,46.1861,46.2708,78000.0
2012-08-07 12:00:00,54.69,54.96,54.67,54.86,117600.0,46.2962,46.5247,46.2792,46.4401,117600.0
2012-08-07 12:30:00,54.85,54.98,54.84,54.92,100200.0,46.4316,46.5417,46.4232,46.4909,100200.0
2012-08-07 13:00:00,54.91,55.15,54.9,55.11,84500.0,46.4824,46.6856,46.4739,46.6517,84500.0
2012-08-07 13:30:00,55.1,55.13,54.96,54.99,138100.0,46.6432,46.6686,46.5247,46.5501,138100.0
2012-08-07 14:00:00,54.98,55.02,54.86,54.89,174000.0,46.5417,46.5755,46.4401,46.4655,174000.0
2012-08-07 14:30:00,54.9,54.93,54.58,54.63,104700.0,46.4739,46.4993,46.2031,46.2454,104700.0
2012-08-07 15:00:00,54.63,54.69,54.42,54.52,142300.0,46.2454,46.2962,46.0676,46.1523,142300.0
2012-08-07 15:30:00,54.51,54.55,54.38,54.42,272200.0,46.1438,46.1777,46.0338,46.0676,272200.0
2012-08-08 09:30:00,54.16,54.25,52.77,53.77,403100.0,45.8475,45.9237,44.6709,45.5174,403100.0
2012-08-08 10:00:00,53.76,53.78,53.63,53.78,249200.0,45.5089,45.5258,45.3989,45.5258,249200.0
2012-08-08 10:30:00,53.78,53.99,53.72,53.86,151700.0,45.5258,45.7036,45.475,45.5936,151700.0
2012-08-08 11:00:00,53.84,53.9,53.69,53.69,203300.0,45.5766,45.6274,45.4497,45.4497,203300.0
2012-08-08 11:30:00,53.69,54.28,53.69,54.22,228500.0,45.4497,45.9491,45.4497,45.8983,228500.0
2012-08-08 12:00:00,54.22,54.34,54.05,54.1,150300.0,45.8983,45.9999,45.7544,45.7967,150300.0
2012-08-08 12:30:00,54.1,54.12,53.98,54.12,73000.0,45.7967,45.8137,45.6951,45.8137,73000.0
2012-08-08 13:00:00,54.12,54.17,54.0,54.09,67200.0,45.8137,45.856,45.7121,45.7883,67200.0
2012-08-08 13:30:00,54.1,54.17,54.01,54.1,98800.0,45.7967,45.856,45.7205,45.7967,98800.0
2012-08-08 14:00:00,54.12,54.22,54.09,54.1,123500.0,45.8137,45.8983,45.7883,45.7967,123500.0
2012-08-08 14:30:00,54.1,54.18,54.1,54.16,113300.0,45.7967,45.8644,45.7967,45.8475,113300.0
2012-08-08 15:00:00,54.16,54.38,54.13,54.37,176600.0,45.8475,46.0338,45.8221,46.0253,176600.0
2012-08-08 15:30:00,54.36,54.41,54.33,54.37,438800.0,46.0168,46.0591,45.9914,46.0253,438800.0
2012-08-09 09:30:00,54.42,55.53,54.22,55.14,328200.0,46.0676,47.0072,45.8983,46.6771,328200.0
2012-08-09 10:00:00,55.14,55.42,55.01,55.25,213600.0,46.6771,46.9141,46.5671,46.7702,213600.0
2012-08-09 10:30:00,55.26,55.32,55.15,55.26,116300.0,46.7787,46.8295,46.6856,46.7787,116300.0
2012-08-09 11:00:00,55.25,55.28,55.15,55.26,99000.0,46.7702,46.7956,46.6856,46.7787,99000.0
2012-08-09 11:30:00,55.25,55.28,55.15,55.18,103300.0,46.7702,46.7956,46.6856,46.711,103300.0
2012-08-09 12:00:00,55.19,55.2,55.04,55.1,106400.0,46.7194,46.7279,46.5925,46.6432,106400.0
2012-08-09 12:30:00,55.1,55.23,55.09,55.21,125000.0,46.6432,46.7533,46.6348,46.7364,125000.0
2012-08-09 13:00:00,55.21,55.24,55.13,55.16,74700.0,46.7364,46.7618,46.6686,46.694,74700.0
2012-08-09 13:30:00,55.16,55.23,55.15,55.2,227700.0,46.694,46.7533,46.6856,46.7279,227700.0
2012-08-09 14:00:00,55.2,55.23,55.09,55.23,98900.0,46.7279,46.7533,46.6348,46.7533,98900.0
2012-08-09 14:30:00,55.24,55.63,55.23,55.6,174700.0,46.7618,47.0919,46.7533,47.0665,174700.0
2012-08-09 15:00:00,55.6,55.61,55.28,55.28,173600.0,47.0665,47.075,46.7956,46.7956,173600.0
2012-08-09 15:30:00,55.29,55.35,55.18,55.27,490200.0,46.8041,46.8549,46.711,46.7872,490200.0
2012-08-10 09:30:00,54.8,55.3,54.73,55.1,363700.0,46.3893,46.8125,46.33,46.6432,363700.0
2012-08-10 10:00:00,55.12,55.15,54.84,54.9,393400.0,46.6602,46.6856,46.4232,46.4739,393400.0
2012-08-10 10:30:00,54.91,55.06,54.88,55.02,116700.0,46.4824,46.6094,46.457,46.5755,116700.0
2012-08-10 11:00:00,55.02,55.06,54.8,55.03,107400.0,46.5755,46.6094,46.3893,46.584,107400.0
2012-08-10 11:30:00,55.0,55.1,54.94,55.06,169100.0,46.5586,46.6432,46.5078,46.6094,169100.0
2012-08-10 12:00:00,55.08,55.18,54.98,55.18,73100.0,46.6263,46.711,46.5417,46.711,73100.0
2012-08-10 12:30:00,55.17,55.31,55.14,55.25,152500.0,46.7025,46.821,46.6771,46.7702,152500.0
2012-08-10 13:00:00,55.26,55.34,55.23,55.32,130500.0,46.7787,46.8464,46.7533,46.8295,130500.0
2012-08-10 13:30:00,55.3,55.45,55.25,55.42,81000.0,46.8125,46.9395,46.7702,46.9141,81000.0
2012-08-10 14:00:00,55.41,55.57,55.37,55.54,167500.0,46.9057,47.0411,46.8718,47.0157,167500.0
2012-08-10 14:30:00,55.54,55.55,55.37,55.37,155400.0,47.0157,47.0242,46.8718,46.8718,155400.0
2012-08-10 15:00:00,55.37,55.51,55.3,55.5,133100.0,46.8718,46.9903,46.8125,46.9819,133100.0
2012-08-10 15:30:00,55.49,55.66,55.44,55.6,319600.0,46.9734,47.1173,46.9311,47.0665,319600.0
2012-08-13 09:30:00,55.32,55.78,55.08,55.64,135700.0,46.8295,47.2189,46.6263,47.1004,135700.0
2012-08-13 10:00:00,55.63,55.68,55.12,55.19,216200.0,47.0919,47.1342,46.6602,46.7194,216200.0
2012-08-13 10:30:00,55.18,55.19,54.95,54.97,266400.0,46.711,46.7194,46.5163,46.5332,266400.0
2012-08-13 11:00:00,54.97,55.02,54.85,54.85,100600.0,46.5332,46.5755,46.4316,46.4316,100600.0
2012-08-13 11:30:00,54.87,54.87,54.66,54.68,72600.0,46.4485,46.4485,46.2708,46.2877,72600.0
2012-08-13 12:00:00,54.68,54.73,54.57,54.7,171100.0,46.2877,46.33,46.1946,46.3046,171100.0
2012-08-13 12:30:00,54.7,54.82,54.7,54.78,133800.0,46.3046,46.4062,46.3046,46.3724,133800.0
2012-08-13 13:00:00,54.78,55.02,54.77,55.0,125300.0,46.3724,46.5755,46.3639,46.5586,125300.0
2012-08-13 13:30:00,54.99,55.0,54.83,54.92,285700.0,46.5501,46.5586,46.4147,46.4909,285700.0
2012-08-13 14:00:00,54.94,55.0,54.94,54.95,116600.0,46.5078,46.5586,46.5078,46.5163,116600.0
2012-08-13 14:30:00,54.96,55.04,54.94,54.99,265800.0,46.5247,46.5925,46.5078,46.5501,265800.0
2012-08-13 15:00:00,54.99,55.08,54.96,54.99,383000.0,46.5501,46.6263,46.5247,46.5501,383000.0
2012-08-13 15:30:00,54.98,55.08,54.8,54.98,588200.0,46.5417,46.6263,46.3893,46.5417,588200.0
2012-08-14 09:30:00,58.2,59.99,58.06,58.7,1790500.0,49.2675,50.7827,49.1489,49.6907,1790500.0
2012-08-14 10:00:00,58.71,59.74,58.7,59.43,917000.0,49.6992,50.5711,49.6907,50.3087,917000.0
2012-08-14 10:30:00,59.42,60.03,59.32,59.89,612800.0,50.3002,50.8166,50.2156,50.6981,612800.0
2012-08-14 11:00:00,59.89,60.32,59.75,60.02,786100.0,50.6981,51.0621,50.5796,50.8081,786100.0
2012-08-14 11:30:00,60.02,60.5,59.89,60.38,279800.0,50.8081,51.2145,50.6981,51.1129,279800.0
2012-08-14 12:00:00,60.39,60.81,60.38,60.63,226100.0,51.1213,51.4769,51.1129,51.3245,226100.0
2012-08-14 12:30:00,60.63,60.66,60.5,60.63,167600.0,51.3245,51.3499,51.2145,51.3245,167600.0
2012-08-14 13:00:00,60.61,60.62,60.15,60.26,221400.0,51.3076,51.316,50.9182,51.0113,221400.0
2012-08-14 13:30:00,60.27,60.5,60.26,60.3,183100.0,51.0198,51.2145,51.0113,51.0451,183100.0
2012-08-14 14:00:00,60.28,60.62,60.28,60.58,190000.0,51.0282,51.316,51.0282,51.2822,190000.0
2012-08-14 14:30:00,60.57,60.8,60.57,60.72,350600.0,51.2737,51.4684,51.2737,51.4007,350600.0
2012-08-14 15:00:00,60.73,61.0,60.61,60.66,758000.0,51.4092,51.6377,51.3076,51.3499,758000.0
2012-08-14 15:30:00,60.65,60.66,60.07,60.13,1466300.0,51.3414,51.3499,50.8504,50.9012,1466300.0
2012-08-15 09:30:00,59.47,61.4,59.42,61.24,761400.0,50.3425,51.9763,50.3002,51.8409,761400.0
2012-08-15 10:00:00,61.24,61.57,61.01,61.49,469300.0,51.8409,52.1202,51.6462,52.0525,469300.0
2012-08-15 10:30:00,61.5,61.57,61.23,61.24,237000.0,52.061,52.1202,51.8324,51.8409,237000.0
2012-08-15 11:00:00,61.23,61.32,61.07,61.1,185000.0,51.8324,51.9086,51.697,51.7224,185000.0
2012-08-15 11:30:00,61.11,61.3,61.01,61.23,116100.0,51.7308,51.8917,51.6462,51.8324,116100.0
2012-08-15 12:00:00,61.22,61.26,61.13,61.14,146600.0,51.8239,51.8578,51.7478,51.7562,146600.0
2012-08-15 12:30:00,61.14,61.14,60.92,61.02,113300.0,51.7562,51.7562,51.57,51.6546,113300.0
2012-08-15 13:00:00,61.02,61.15,60.95,61.08,83900.0,51.6546,51.7647,51.5954,51.7054,83900.0
2012-08-15 13:30:00,61.07,61.15,61.06,61.06,80800.0,51.697,51.7647,51.6885,51.6885,80800.0
2012-08-15 14:00:00,61.06,61.17,60.97,61.13,115400.0,51.6885,51.7816,51.6123,51.7478,115400.0
2012-08-15 14:30:00,61.14,61.39,61.14,61.18,168900.0,51.7562,51.9679,51.7562,51.7901,168900.0
2012-08-15 15:00:00,61.18,61.19,60.91,60.93,264100.0,51.7901,51.7986,51.5615,51.5785,264100.0
2012-08-15 15:30:00,60.93,61.1,60.88,60.93,391800.0,51.5785,51.7224,51.5361,51.5785,391800.0
2012-08-16 09:30:00,60.72,60.93,60.21,60.21,232500.0,51.4007,51.5785,50.969,50.969,232500.0
2012-08-16 10:00:00,60.21,60.77,60.18,60.68,216500.0,50.969,51.443,50.9436,51.3668,216500.0
2012-08-16 10:30:00,60.7,60.97,60.65,60.83,113200.0,51.3838,51.6123,51.3414,51.4938,113200.0
2012-08-16 11:00:00,60.83,60.88,60.68,60.84,77300.0,51.4938,51.5361,51.3668,51.5023,77300.0
2012-08-16 11:30:00,60.83,61.01,60.82,60.98,80600.0,51.4938,51.6462,51.4853,51.6208,80600.0
2012-08-16 12:00:00,60.97,61.03,60.78,61.02,63700.0,51.6123,51.6631,51.4515,51.6546,63700.0
2012-08-16 12:30:00,60.99,61.14,60.96,61.09,69600.0,51.6292,51.7562,51.6039,51.7139,69600.0
2012-08-16 13:00:00,61.09,61.12,61.04,61.07,58300.0,51.7139,51.7393,51.6716,51.697,58300.0
2012-08-16 13:30:00,61.06,61.36,61.06,61.31,62900.0,51.6885,51.9425,51.6885,51.9001,62900.0
2012-08-16 14:00:00,61.31,61.51,61.21,61.22,94700.0,51.9001,52.0694,51.8155,51.8239,94700.0
2012-08-16 14:30:00,61.22,61.46,61.2,61.39,75400.0,51.8239,52.0271,51.807,51.9679,75400.0
2012-08-16 15:00:00,61.38,61.45,61.27,61.36,125300.0,51.9594,52.0186,51.8663,51.9425,125300.0
2012-08-16 15:30:00,61.35,61.4,61.25,61.36,498500.0,51.934,51.9763,51.8493,51.9425,498500.0
2012-08-17 09:30:00,61.38,61.51,60.96,61.47,483700.0,51.9594,52.0694,51.6039,52.0356,483700.0
2012-08-17 10:00:00,61.47,61.98,61.37,61.46,349800.0,52.0356,52.4673,51.9509,52.0271,349800.0
2012-08-17 10:30:00,61.47,61.84,61.32,61.39,240300.0,52.0356,52.3488,51.9086,51.9679,240300.0
2012-08-17 11:00:00,61.4,61.76,61.37,61.67,251800.0,51.9763,52.2811,51.9509,52.2049,251800.0
2012-08-17 11:30:00,61.65,61.65,61.35,61.43,65900.0,52.188,52.188,51.934,52.0017,65900.0
2012-08-17 12:00:00,61.43,61.6,61.43,61.5,51400.0,52.0017,52.1456,52.0017,52.061,51400.0
2012-08-17 12:30:00,61.5,61.65,61.47,61.54,51700.0,52.061,52.188,52.0356,52.0948,51700.0
2012-08-17 13:00:00,61.54,61.54,61.4,61.44,43800.0,52.0948,52.0948,51.9763,52.0102,43800.0
2012-08-17 13:30:00,61.45,61.68,61.34,61.52,120400.0,52.0186,52.2133,51.9255,52.0779,120400.0
2012-08-17 14:00:00,61.52,61.6,61.41,61.57,71200.0,52.0779,52.1456,51.9848,52.1202,71200.0
2012-08-17 14:30:00,61.57,61.6,61.48,61.54,68800.0,52.1202,52.1456,52.044,52.0948,68800.0
2012-08-17 15:00:00,61.54,61.62,61.5,61.51,97100.0,52.0948,52.1626,52.061,52.0694,97100.0
2012-08-17 15:30:00,61.51,61.66,61.43,61.65,199400.0,52.0694,52.1964,52.0017,52.188,199400.0
2012-08-20 09:30:00,61.45,61.56,60.52,60.89,246500.0,52.0186,52.1118,51.2314,51.5446,246500.0
2012-08-20 10:00:00,60.9,60.96,60.69,60.74,137000.0,51.5531,51.6039,51.3753,51.4176,137000.0
2012-08-20 10:30:00,60.73,60.75,60.56,60.57,155100.0,51.4092,51.4261,51.2652,51.2737,155100.0
2012-08-20 11:00:00,60.58,60.58,60.47,60.48,106500.0,51.2822,51.2822,51.1891,51.1975,106500.0
2012-08-20 11:30:00,60.47,60.65,60.47,60.54,92500.0,51.1891,51.3414,51.1891,51.2483,92500.0
2012-08-20 12:00:00,60.55,60.65,60.52,60.54,104600.0,51.2568,51.3414,51.2314,51.2483,104600.0
2012-08-20 12:30:00,60.54,60.63,60.48,60.6,103900.0,51.2483,51.3245,51.1975,51.2991,103900.0
2012-08-20 13:00:00,60.61,60.64,60.58,60.61,109700.0,51.3076,51.333,51.2822,51.3076,109700.0
2012-08-20 13:30:00,60.61,60.63,60.51,60.58,85700.0,51.3076,51.3245,51.2229,51.2822,85700.0
2012-08-20 14:00:00,60.59,60.61,60.54,60.55,148300.0,51.2906,51.3076,51.2483,51.2568,148300.0
2012-08-20 14:30:00,60.55,60.59,60.53,60.57,158800.0,51.2568,51.2906,51.2398,51.2737,158800.0
2012-08-20 15:00:00,60.57,60.62,60.53,60.57,189200.0,51.2737,51.316,51.2398,51.2737,189200.0
2012-08-20 15:30:00,60.58,60.66,60.55,60.6,384200.0,51.2822,51.3499,51.2568,51.2991,384200.0
2012-08-21 09:30:00,60.57,60.93,60.4,60.45,163900.0,51.2737,51.5785,51.1298,51.1721,163900.0
2012-08-21 10:00:00,60.45,61.01,60.34,60.75,324600.0,51.1721,51.6462,51.079,51.4261,324600.0
2012-08-21 10:30:00,60.78,60.97,60.78,60.89,83500.0,51.4515,51.6123,51.4515,51.5446,83500.0
2012-08-21 11:00:00,60.91,60.91,60.54,60.6,95900.0,51.5615,51.5615,51.2483,51.2991,95900.0
2012-08-21 11:30:00,60.58,60.64,60.44,60.45,131300.0,51.2822,51.333,51.1637,51.1721,131300.0
2012-08-21 12:00:00,60.44,60.49,60.34,60.37,91800.0,51.1637,51.206,51.079,51.1044,91800.0
2012-08-21 12:30:00,60.38,60.48,60.32,60.48,55400.0,51.1129,51.1975,51.0621,51.1975,55400.0
2012-08-21 13:00:00,60.48,60.49,60.41,60.48,53100.0,51.1975,51.206,51.1383,51.1975,53100.0
2012-08-21 13:30:00,60.49,60.5,60.29,60.48,51700.0,51.206,51.2145,51.0367,51.1975,51700.0
2012-08-21 14:00:00,60.47,60.5,60.38,60.42,55400.0,51.1891,51.2145,51.1129,51.1467,55400.0
2012-08-21 14:30:00,60.44,60.48,60.26,60.27,42500.0,51.1637,51.1975,51.0113,51.0198,42500.0
2012-08-21 15:00:00,60.27,60.27,60.16,60.23,87900.0,51.0198,51.0198,50.9266,50.9859,87900.0
2012-08-21 15:30:00,60.22,60.36,60.12,60.36,175800.0,50.9774,51.0959,50.8928,51.0959,175800.0
2012-08-22 09:30:00,60.08,60.16,59.56,59.87,150700.0,50.8589,50.9266,50.4187,50.6811,150700.0
2012-08-22 10:00:00,59.87,59.96,59.77,59.88,97100.0,50.6811,50.7573,50.5965,50.6896,97100.0
2012-08-22 10:30:00,59.89,59.95,59.75,59.86,77900.0,50.6981,50.7489,50.5796,50.6727,77900.0
2012-08-22 11:00:00,59.88,59.9,59.77,59.81,78300.0,50.6896,50.7065,50.5965,50.6304,78300.0
2012-08-22 11:30:00,59.8,59.92,59.75,59.9,117700.0,50.6219,50.7235,50.5796,50.7065,117700.0
2012-08-22 12:00:00,59.92,59.95,59.7,59.81,81700.0,50.7235,50.7489,50.5372,50.6304,81700.0
2012-08-22 12:30:00,59.8,59.92,59.71,59.92,65900.0,50.6219,50.7235,50.5457,50.7235,65900.0
2012-08-22 13:00:00,59.93,60.02,59.89,59.96,82900.0,50.7319,50.8081,50.6981,50.7573,82900.0
2012-08-22 13:30:00,59.96,60.02,59.87,59.88,59500.0,50.7573,50.8081,50.6811,50.6896,59500.0
2012-08-22 14:00:00,59.89,60.12,59.65,59.75,139900.0,50.6981,50.8928,50.4949,50.5796,139900.0
2012-08-22 14:30:00,59.73,60.01,59.72,59.95,139500.0,50.5626,50.7997,50.5542,50.7489,139500.0
2012-08-22 15:00:00,59.96,60.03,59.89,59.91,177300.0,50.7573,50.8166,50.6981,50.715,177300.0
2012-08-22 15:30:00,59.91,59.99,59.69,59.81,303200.0,50.715,50.7827,50.5288,50.6304,303200.0
2012-08-23 09:30:00,59.8,60.16,59.63,59.87,217600.0,50.6219,50.9266,50.478,50.6811,217600.0
2012-08-23 10:00:00,59.88,59.98,59.67,59.94,45400.0,50.6896,50.7743,50.5118,50.7404,45400.0
2012-08-23 10:30:00,59.95,60.02,59.84,59.96,76700.0,50.7489,50.8081,50.6557,50.7573,76700.0
2012-08-23 11:00:00,59.94,60.03,59.75,59.99,41700.0,50.7404,50.8166,50.5796,50.7827,41700.0
2012-08-23 11:30:00,59.97,59.99,59.68,59.7,61500.0,50.7658,50.7827,50.5203,50.5372,61500.0
2012-08-23 12:00:00,59.7,59.73,59.45,59.57,110300.0,50.5372,50.5626,50.3256,50.4272,110300.0
2012-08-23 12:30:00,59.57,59.84,59.55,59.58,101200.0,50.4272,50.6557,50.4103,50.4357,101200.0
2012-08-23 13:00:00,59.61,59.62,59.38,59.54,69500.0,50.4611,50.4695,50.2664,50.4018,69500.0
2012-08-23 13:30:00,59.54,59.85,59.53,59.71,40800.0,50.4018,50.6642,50.3933,50.5457,40800.0
2012-08-23 14:00:00,59.71,59.72,59.48,59.55,67800.0,50.5457,50.5542,50.351,50.4103,67800.0
2012-08-23 14:30:00,59.55,59.83,59.55,59.69,74800.0,50.4103,50.6473,50.4103,50.5288,74800.0
2012-08-23 15:00:00,59.68,59.82,59.55,59.62,91400.0,50.5203,50.6388,50.4103,50.4695,91400.0
2012-08-23 15:30:00,59.62,59.63,59.46,59.55,171300.0,50.4695,50.478,50.3341,50.4103,171300.0
2012-08-24 09:30:00,59.25,59.65,59.05,59.56,130300.0,50.1563,50.4949,49.987,50.4187,130300.0
2012-08-24 10:00:00,59.55,59.55,59.34,59.43,95100.0,50.4103,50.4103,50.2325,50.3087,95100.0
2012-08-24 10:30:00,59.43,59.93,59.43,59.93,76500.0,50.3087,50.7319,50.3087,50.7319,76500.0
2012-08-24 11:00:00,59.94,60.17,59.89,59.93,238600.0,50.7404,50.9351,50.6981,50.7319,238600.0
2012-08-24 11:30:00,59.95,60.03,59.9,59.98,95700.0,50.7489,50.8166,50.7065,50.7743,95700.0
2012-08-24 12:00:00,59.97,60.06,59.92,60.06,57600.0,50.7658,50.842,50.7235,50.842,57600.0
2012-08-24 12:30:00,60.06,60.29,60.06,60.26,124000.0,50.842,51.0367,50.842,51.0113,124000.0
2012-08-24 13:00:00,60.26,60.26,60.14,60.16,62700.0,51.0113,51.0113,50.9097,50.9266,62700.0
2012-08-24 13:30:00,60.17,60.31,60.14,60.31,96900.0,50.9351,51.0536,50.9097,51.0536,96900.0
2012-08-24 14:00:00,60.3,60.36,60.01,60.03,94300.0,51.0451,51.0959,50.7997,50.8166,94300.0
2012-08-24 14:30:00,60.04,60.06,59.94,59.96,59400.0,50.8251,50.842,50.7404,50.7573,59400.0
2012-08-24 15:00:00,59.96,60.08,59.95,60.04,102300.0,50.7573,50.8589,50.7489,50.8251,102300.0
2012-08-24 15:30:00,60.05,60.1,59.89,60.07,283900.0,50.8335,50.8758,50.6981,50.8504,283900.0
2012-08-27 09:30:00,60.14,60.15,59.73,60.07,119500.0,50.9097,50.9182,50.5626,50.8504,119500.0
2012-08-27 10:00:00,60.07,60.08,59.85,59.97,168200.0,50.8504,50.8589,50.6642,50.7658,168200.0
2012-08-27 10:30:00,59.99,60.26,59.92,60.26,76400.0,50.7827,51.0113,50.7235,51.0113,76400.0
2012-08-27 11:00:00,60.25,60.4,60.15,60.4,84100.0,51.0028,51.1298,50.9182,51.1298,84100.0
2012-08-27 11:30:00,60.4,60.43,60.06,60.06,102900.0,51.1298,51.1552,50.842,50.842,102900.0
2012-08-27 12:00:00,60.07,60.08,59.83,59.99,99900.0,50.8504,50.8589,50.6473,50.7827,99900.0
2012-08-27 12:30:00,60.0,60.02,59.94,59.95,56000.0,50.7912,50.8081,50.7404,50.7489,56000.0
2012-08-27 13:00:00,59.95,59.98,59.86,59.96,29000.0,50.7489,50.7743,50.6727,50.7573,29000.0
2012-08-27 13:30:00,59.95,59.96,59.8,59.92,187000.0,50.7489,50.7573,50.6219,50.7235,187000.0
2012-08-27 14:00:00,59.91,59.93,59.86,59.9,54500.0,50.715,50.7319,50.6727,50.7065,54500.0
2012-08-27 14:30:00,59.9,60.04,59.86,59.92,52700.0,50.7065,50.8251,50.6727,50.7235,52700.0
2012-08-27 15:00:00,59.91,59.99,59.84,59.86,93900.0,50.715,50.7827,50.6557,50.6727,93900.0
2012-08-27 15:30:00,59.86,59.92,59.73,59.81,243200.0,50.6727,50.7235,50.5626,50.6304,243200.0
2012-08-28 09:30:00,59.81,60.84,59.71,60.48,288900.0,50.6304,51.5023,50.5457,51.1975,288900.0
2012-08-28 10:00:00,60.48,60.48,60.05,60.22,206900.0,51.1975,51.1975,50.8335,50.9774,206900.0
2012-08-28 10:30:00,60.22,60.32,60.1,60.11,90400.0,50.9774,51.0621,50.8758,50.8843,90400.0
2012-08-28 11:00:00,60.11,60.15,59.94,60.07,114400.0,50.8843,50.9182,50.7404,50.8504,114400.0
2012-08-28 11:30:00,60.07,60.32,60.07,60.31,85400.0,50.8504,51.0621,50.8504,51.0536,85400.0
2012-08-28 12:00:00,60.31,60.37,60.15,60.23,128400.0,51.0536,51.1044,50.9182,50.9859,128400.0
2012-08-28 12:30:00,60.22,60.23,59.99,60.16,88000.0,50.9774,50.9859,50.7827,50.9266,88000.0
2012-08-28 13:00:00,60.15,60.17,59.87,59.89,136800.0,50.9182,50.9351,50.6811,50.6981,136800.0
2012-08-28 13:30:00,59.89,60.14,59.83,60.12,93900.0,50.6981,50.9097,50.6473,50.8928,93900.0
2012-08-28 14:00:00,60.11,60.22,60.0,60.11,170000.0,50.8843,50.9774,50.7912,50.8843,170000.0
2012-08-28 14:30:00,60.1,60.14,59.96,60.02,85000.0,50.8758,50.9097,50.7573,50.8081,85000.0
2012-08-28 15:00:00,60.0,60.21,59.99,60.19,247100.0,50.7912,50.969,50.7827,50.952,247100.0
2012-08-28 15:30:00,60.2,60.23,60.09,60.19,515200.0,50.9605,50.9859,50.8674,50.952,515200.0
2012-08-29 09:30:00,60.09,60.26,59.52,59.84,170100.0,50.8674,51.0113,50.3849,50.6557,170100.0
2012-08-29 10:00:00,59.87,59.95,59.75,59.93,95900.0,50.6811,50.7489,50.5796,50.7319,95900.0
2012-08-29 10:30:00,59.9,60.09,59.74,59.83,163900.0,50.7065,50.8674,50.5711,50.6473,163900.0
2012-08-29 11:00:00,59.83,60.03,59.82,59.95,55600.0,50.6473,50.8166,50.6388,50.7489,55600.0
2012-08-29 11:30:00,59.96,60.14,59.95,60.09,81600.0,50.7573,50.9097,50.7489,50.8674,81600.0
2012-08-29 12:00:00,60.09,60.16,60.05,60.07,48800.0,50.8674,50.9266,50.8335,50.8504,48800.0
2012-08-29 12:30:00,60.07,60.12,60.0,60.0,44800.0,50.8504,50.8928,50.7912,50.7912,44800.0
2012-08-29 13:00:00,60.0,60.14,60.0,60.07,45300.0,50.7912,50.9097,50.7912,50.8504,45300.0
2012-08-29 13:30:00,60.07,60.13,60.03,60.12,42900.0,50.8504,50.9012,50.8166,50.8928,42900.0
2012-08-29 14:00:00,60.11,60.16,60.08,60.16,51700.0,50.8843,50.9266,50.8589,50.9266,51700.0
2012-08-29 14:30:00,60.15,60.25,60.13,60.16,151200.0,50.9182,51.0028,50.9012,50.9266,151200.0
2012-08-29 15:00:00,60.17,60.19,60.09,60.17,83900.0,50.9351,50.952,50.8674,50.9351,83900.0
2012-08-29 15:30:00,60.18,60.24,60.12,60.16,129400.0,50.9436,50.9944,50.8928,50.9266,129400.0
2012-08-30 09:30:00,59.61,59.71,59.35,59.6,149100.0,50.4611,50.5457,50.241,50.4526,149100.0
2012-08-30 10:00:00,59.6,59.61,59.42,59.47,92700.0,50.4526,50.4611,50.3002,50.3425,92700.0
2012-08-30 10:30:00,59.47,59.7,59.37,59.7,54600.0,50.3425,50.5372,50.2579,50.5372,54600.0
2012-08-30 11:00:00,59.7,59.87,59.69,59.8,56300.0,50.5372,50.6811,50.5288,50.6219,56300.0
2012-08-30 11:30:00,59.81,59.97,59.77,59.92,71900.0,50.6304,50.7658,50.5965,50.7235,71900.0
2012-08-30 12:00:00,59.9,59.91,59.73,59.77,54600.0,50.7065,50.715,50.5626,50.5965,54600.0
2012-08-30 12:30:00,59.79,59.98,59.77,59.93,134800.0,50.6134,50.7743,50.5965,50.7319,134800.0
2012-08-30 13:00:00,59.93,60.03,59.89,60.01,64900.0,50.7319,50.8166,50.6981,50.7997,64900.0
2012-08-30 13:30:00,59.99,60.02,59.96,59.99,49100.0,50.7827,50.8081,50.7573,50.7827,49100.0
2012-08-30 14:00:00,60.01,60.07,59.94,59.95,34500.0,50.7997,50.8504,50.7404,50.7489,34500.0
2012-08-30 14:30:00,59.95,60.05,59.9,60.0,393800.0,50.7489,50.8335,50.7065,50.7912,393800.0
2012-08-30 15:00:00,60.0,60.01,59.81,59.86,517100.0,50.7912,50.7997,50.6304,50.6727,517100.0
2012-08-30 15:30:00,59.87,59.95,59.8,59.82,341400.0,50.6811,50.7489,50.6219,50.6388,341400.0
2012-08-31 09:30:00,60.31,60.42,59.72,59.91,368500.0,51.0536,51.1467,50.5542,50.715,368500.0
2012-08-31 10:00:00,59.88,60.05,59.66,59.9,57600.0,50.6896,50.8335,50.5034,50.7065,57600.0
2012-08-31 10:30:00,59.91,60.26,59.83,60.21,57800.0,50.715,51.0113,50.6473,50.969,57800.0
2012-08-31 11:00:00,60.23,60.27,60.01,60.01,38000.0,50.9859,51.0198,50.7997,50.7997,38000.0
2012-08-31 11:30:00,60.05,60.17,59.92,59.92,49400.0,50.8335,50.9351,50.7235,50.7235,49400.0
2012-08-31 12:00:00,59.92,59.96,59.69,59.9,82300.0,50.7235,50.7573,50.5288,50.7065,82300.0
2012-08-31 12:30:00,59.9,59.95,59.82,59.91,35700.0,50.7065,50.7489,50.6388,50.715,35700.0
2012-08-31 13:00:00,59.92,59.95,59.66,59.72,45100.0,50.7235,50.7489,50.5034,50.5542,45100.0
2012-08-31 13:30:00,59.71,60.15,59.69,60.04,111300.0,50.5457,50.9182,50.5288,50.8251,111300.0
2012-08-31 14:00:00,60.03,60.05,59.89,60.0,44700.0,50.8166,50.8335,50.6981,50.7912,44700.0
2012-08-31 14:30:00,60.0,60.06,59.9,59.95,54000.0,50.7912,50.842,50.7065,50.7489,54000.0
2012-08-31 15:00:00,59.96,59.96,59.75,59.77,67300.0,50.7573,50.7573,50.5796,50.5965,67300.0
2012-08-31 15:30:00,59.76,60.03,59.71,59.94,211900.0,50.588,50.8166,50.5457,50.7404,211900.0
2012-09-04 09:30:00,59.81,60.02,59.51,59.73,114800.0,50.6304,50.8081,50.3764,50.5626,114800.0
2012-09-04 10:00:00,59.71,59.79,59.39,59.43,88900.0,50.5457,50.6134,50.2748,50.3087,88900.0
2012-09-04 10:30:00,59.44,59.64,59.35,59.46,104000.0,50.3171,50.4864,50.241,50.3341,104000.0
2012-09-04 11:00:00,59.44,59.58,59.42,59.48,90400.0,50.3171,50.4357,50.3002,50.351,90400.0
2012-09-04 11:30:00,59.48,59.59,59.41,59.51,346000.0,50.351,50.4441,50.2917,50.3764,346000.0
2012-09-04 12:00:00,59.52,59.55,59.48,59.48,56800.0,50.3849,50.4103,50.351,50.351,56800.0
2012-09-04 12:30:00,59.48,59.56,59.48,59.55,213400.0,50.351,50.4187,50.351,50.4103,213400.0
2012-09-04 13:00:00,59.55,59.71,59.44,59.51,379900.0,50.4103,50.5457,50.3171,50.3764,379900.0
2012-09-04 13:30:00,59.51,59.54,59.31,59.32,89100.0,50.3764,50.4018,50.2071,50.2156,89100.0
2012-09-04 14:00:00,59.32,59.65,59.32,59.62,404400.0,50.2156,50.4949,50.2156,50.4695,404400.0
2012-09-04 14:30:00,59.62,59.92,59.61,59.86,663500.0,50.4695,50.7235,50.4611,50.6727,663500.0
2012-09-04 15:00:00,59.85,59.87,59.62,59.77,196500.0,50.6642,50.6811,50.4695,50.5965,196500.0
2012-09-04 15:30:00,59.76,59.87,59.67,59.77,278300.0,50.588,50.6811,50.5118,50.5965,278300.0
2012-09-05 09:30:00,59.93,60.47,59.77,59.87,260100.0,50.7319,51.1891,50.5965,50.6811,260100.0
2012-09-05 10:00:00,59.9,60.08,59.9,60.06,190400.0,50.7065,50.8589,50.7065,50.842,190400.0
2012-09-05 10:30:00,60.06,60.13,59.92,59.97,187100.0,50.842,50.9012,50.7235,50.7658,187100.0
2012-09-05 11:00:00,59.97,60.06,59.85,60.0,99400.0,50.7658,50.842,50.6642,50.7912,99400.0
2012-09-05 11:30:00,60.0,60.04,59.77,59.79,85000.0,50.7912,50.8251,50.5965,50.6134,85000.0
2012-09-05 12:00:00,59.79,59.88,59.61,59.67,265400.0,50.6134,50.6896,50.4611,50.5118,265400.0
2012-09-05 12:30:00,59.67,59.79,59.59,59.76,157700.0,50.5118,50.6134,50.4441,50.588,157700.0
2012-09-05 13:00:00,59.75,59.85,59.68,59.83,85700.0,50.5796,50.6642,50.5203,50.6473,85700.0
2012-09-05 13:30:00,59.83,59.83,59.65,59.81,52600.0,50.6473,50.6473,50.4949,50.6304,52600.0
2012-09-05 14:00:00,59.8,59.93,59.75,59.92,84100.0,50.6219,50.7319,50.5796,50.7235,84100.0
2012-09-05 14:30:00,59.91,60.02,59.91,59.96,77800.0,50.715,50.8081,50.715,50.7573,77800.0
2012-09-05 15:00:00,59.96,59.97,59.57,59.76,343000.0,50.7573,50.7658,50.4272,50.588,343000.0
2012-09-05 15:30:00,59.76,59.79,59.58,59.59,483900.0,50.588,50.6134,50.4357,50.4441,483900.0
2012-09-06 09:30:00,60.04,60.42,59.95,60.13,130400.0,50.8251,51.1467,50.7489,50.9012,130400.0
2012-09-06 10:00:00,60.16,60.4,60.12,60.35,69400.0,50.9266,51.1298,50.8928,51.0875,69400.0
2012-09-06 10:30:00,60.37,60.71,60.37,60.65,151100.0,51.1044,51.3922,51.1044,51.3414,151100.0
2012-09-06 11:00:00,60.65,60.82,60.6,60.65,125300.0,51.3414,51.4853,51.2991,51.3414,125300.0
2012-09-06 11:30:00,60.66,60.74,60.62,60.73,190600.0,51.3499,51.4176,51.316,51.4092,190600.0
2012-09-06 12:00:00,60.71,60.74,60.64,60.66,62000.0,51.3922,51.4176,51.333,51.3499,62000.0
2012-09-06 12:30:00,60.66,60.82,60.66,60.77,51300.0,51.3499,51.4853,51.3499,51.443,51300.0
2012-09-06 13:00:00,60.77,60.85,60.75,60.8,50800.0,51.443,51.5107,51.4261,51.4684,50800.0
2012-09-06 13:30:00,60.78,61.0,60.78,60.96,57800.0,51.4515,51.6377,51.4515,51.6039,57800.0
2012-09-06 14:00:00,60.97,60.99,60.79,60.84,89300.0,51.6123,51.6292,51.4599,51.5023,89300.0
2012-09-06 14:30:00,60.85,60.95,60.81,60.92,161100.0,51.5107,51.5954,51.4769,51.57,161100.0
2012-09-06 15:00:00,60.92,60.93,60.79,60.89,168000.0,51.57,51.5785,51.4599,51.5446,168000.0
2012-09-06 15:30:00,60.9,61.09,60.89,60.95,783200.0,51.5531,51.7139,51.5446,51.5954,783200.0
2012-09-07 09:30:00,60.84,61.63,60.84,61.2,319400.0,51.5023,52.171,51.5023,51.807,319400.0
2012-09-07 10:00:00,61.22,61.37,61.01,61.01,177000.0,51.8239,51.9509,51.6462,51.6462,177000.0
2012-09-07 10:30:00,61.01,61.23,60.92,61.17,97200.0,51.6462,51.8324,51.57,51.7816,97200.0
2012-09-07 11:00:00,61.17,61.25,61.06,61.23,132700.0,51.7816,51.8493,51.6885,51.8324,132700.0
2012-09-07 11:30:00,61.21,61.3,61.01,61.25,362100.0,51.8155,51.8917,51.6462,51.8493,362100.0
2012-09-07 12:00:00,61.25,61.29,61.2,61.22,173000.0,51.8493,51.8832,51.807,51.8239,173000.0
2012-09-07 12:30:00,61.23,61.33,61.18,61.22,62400.0,51.8324,51.9171,51.7901,51.8239,62400.0
2012-09-07 13:00:00,61.21,61.27,61.15,61.15,75000.0,51.8155,51.8663,51.7647,51.7647,75000.0
2012-09-07 13:30:00,61.15,61.15,61.02,61.02,92700.0,51.7647,51.7647,51.6546,51.6546,92700.0
2012-09-07 14:00:00,61.03,61.06,60.95,60.97,75700.0,51.6631,51.6885,51.5954,51.6123,75700.0
2012-09-07 14:30:00,60.95,61.11,60.95,60.97,259600.0,51.5954,51.7308,51.5954,51.6123,259600.0
2012-09-07 15:00:00,60.97,61.01,60.95,61.01,123500.0,51.6123,51.6462,51.5954,51.6462,123500.0
2012-09-07 15:30:00,61.0,61.01,60.96,61.0,295100.0,51.6377,51.6462,51.6039,51.6377,295100.0
2012-09-10 09:30:00,60.13,61.07,60.13,61.0,153200.0,50.9012,51.697,50.9012,51.6377,153200.0
2012-09-10 10:00:00,61.0,61.25,60.96,61.18,150900.0,51.6377,51.8493,51.6039,51.7901,150900.0
2012-09-10 10:30:00,61.19,61.27,61.11,61.23,110500.0,51.7986,51.8663,51.7308,51.8324,110500.0
2012-09-10 11:00:00,61.22,61.22,61.05,61.12,153300.0,51.8239,51.8239,51.68,51.7393,153300.0
2012-09-10 11:30:00,61.12,61.21,61.09,61.19,125100.0,51.7393,51.8155,51.7139,51.7986,125100.0
2012-09-10 12:00:00,61.18,61.2,61.1,61.13,41900.0,51.7901,51.807,51.7224,51.7478,41900.0
2012-09-10 12:30:00,61.13,61.16,61.03,61.1,84300.0,51.7478,51.7732,51.6631,51.7224,84300.0
2012-09-10 13:00:00,61.09,61.11,61.03,61.06,57100.0,51.7139,51.7308,51.6631,51.6885,57100.0
2012-09-10 13:30:00,61.08,61.11,60.88,60.9,88900.0,51.7054,51.7308,51.5361,51.5531,88900.0
2012-09-10 14:00:00,60.92,61.1,60.92,61.03,76700.0,51.57,51.7224,51.57,51.6631,76700.0
2012-09-10 14:30:00,61.05,61.06,60.93,60.93,55800.0,51.68,51.6885,51.5785,51.5785,55800.0
2012-09-10 15:00:00,60.96,60.99,60.86,60.92,77200.0,51.6039,51.6292,51.5192,51.57,77200.0
2012-09-10 15:30:00,60.93,60.94,60.76,60.83,207200.0,51.5785,51.5869,51.4345,51.4938,207200.0
2012-09-11 09:30:00,60.69,60.69,59.84,60.46,360600.0,51.3753,51.3753,50.6557,51.1806,360600.0
2012-09-11 10:00:00,60.46,60.55,60.28,60.47,156200.0,51.1806,51.2568,51.0282,51.1891,156200.0
2012-09-11 10:30:00,60.43,60.57,60.34,60.53,224600.0,51.1552,51.2737,51.079,51.2398,224600.0
2012-09-11 11:00:00,60.55,60.71,60.54,60.71,246700.0,51.2568,51.3922,51.2483,51.3922,246700.0
2012-09-11 11:30:00,60.72,60.8,60.61,60.75,75700.0,51.4007,51.4684,51.3076,51.4261,75700.0
2012-09-11 12:00:00,60.78,60.81,60.68,60.76,46400.0,51.4515,51.4769,51.3668,51.4345,46400.0
2012-09-11 12:30:00,60.76,60.76,60.6,60.64,48200.0,51.4345,51.4345,51.2991,51.333,48200.0
2012-09-11 13:00:00,60.64,60.71,60.62,60.67,37600.0,51.333,51.3922,51.316,51.3584,37600.0
2012-09-11 13:30:00,60.64,60.71,60.62,60.69,42000.0,51.333,51.3922,51.316,51.3753,42000.0
2012-09-11 14:00:00,60.68,60.71,60.6,60.62,77300.0,51.3668,51.3922,51.2991,51.316,77300.0
2012-09-11 14:30:00,60.61,60.61,60.4,60.45,111500.0,51.3076,51.3076,51.1298,51.1721,111500.0
2012-09-11 15:00:00,60.46,60.51,60.21,60.27,136500.0,51.1806,51.2229,50.969,51.0198,136500.0
2012-09-11 15:30:00,60.27,60.34,60.15,60.22,281600.0,51.0198,51.079,50.9182,50.9774,281600.0
2012-09-12 09:30:00,60.46,60.77,59.95,60.08,184700.0,51.1806,51.443,50.7489,50.8589,184700.0
2012-09-12 10:00:00,60.11,60.34,60.11,60.2,170500.0,50.8843,51.079,50.8843,50.9605,170500.0
2012-09-12 10:30:00,60.2,60.25,60.04,60.14,158400.0,50.9605,51.0028,50.8251,50.9097,158400.0
2012-09-12 11:00:00,60.15,60.19,60.03,60.12,157600.0,50.9182,50.952,50.8166,50.8928,157600.0
2012-09-12 11:30:00,60.13,60.19,59.92,59.93,124800.0,50.9012,50.952,50.7235,50.7319,124800.0
2012-09-12 12:00:00,59.92,59.97,59.77,59.97,62000.0,50.7235,50.7658,50.5965,50.7658,62000.0
2012-09-12 12:30:00,59.97,60.0,59.81,59.85,52200.0,50.7658,50.7912,50.6304,50.6642,52200.0
2012-09-12 13:00:00,59.84,59.99,59.78,59.78,68300.0,50.6557,50.7827,50.605,50.605,68300.0
2012-09-12 13:30:00,59.78,59.9,59.73,59.76,65100.0,50.605,50.7065,50.5626,50.588,65100.0
2012-09-12 14:00:00,59.75,60.0,59.71,59.71,88300.0,50.5796,50.7912,50.5457,50.5457,88300.0
2012-09-12 14:30:00,59.71,59.8,59.56,59.59,140800.0,50.5457,50.6219,50.4187,50.4441,140800.0
2012-09-12 15:00:00,59.58,59.69,59.58,59.61,162200.0,50.4357,50.5288,50.4357,50.4611,162200.0
2012-09-12 15:30:00,59.61,59.68,59.55,59.63,325900.0,50.4611,50.5203,50.4103,50.478,325900.0
2012-09-13 09:30:00,59.56,59.94,59.56,59.59,82900.0,50.4187,50.7404,50.4187,50.4441,82900.0
2012-09-13 10:00:00,59.61,59.78,59.58,59.61,130700.0,50.4611,50.605,50.4357,50.4611,130700.0
2012-09-13 10:30:00,59.6,59.71,59.59,59.71,88800.0,50.4526,50.5457,50.4441,50.5457,88800.0
2012-09-13 11:00:00,59.71,59.86,59.71,59.77,70100.0,50.5457,50.6727,50.5457,50.5965,70100.0
2012-09-13 11:30:00,59.77,59.83,59.69,59.76,81700.0,50.5965,50.6473,50.5288,50.588,81700.0
2012-09-13 12:00:00,59.76,59.93,59.74,59.91,85000.0,50.588,50.7319,50.5711,50.715,85000.0
2012-09-13 12:30:00,59.88,60.42,59.77,60.3,191100.0,50.6896,51.1467,50.5965,51.0451,191100.0
2012-09-13 13:00:00,60.34,60.62,60.25,60.62,146200.0,51.079,51.316,51.0028,51.316,146200.0
2012-09-13 13:30:00,60.62,60.73,60.59,60.67,104600.0,51.316,51.4092,51.2906,51.3584,104600.0
2012-09-13 14:00:00,60.68,60.83,60.57,60.73,218100.0,51.3668,51.4938,51.2737,51.4092,218100.0
2012-09-13 14:30:00,60.75,60.83,60.64,60.64,119900.0,51.4261,51.4938,51.333,51.333,119900.0
2012-09-13 15:00:00,60.66,60.76,60.62,60.65,249300.0,51.3499,51.4345,51.316,51.3414,249300.0
2012-09-13 15:30:00,60.66,60.72,60.53,60.62,302100.0,51.3499,51.4007,51.2398,51.316,302100.0
2012-09-14 09:30:00,60.69,61.17,60.56,61.02,190800.0,51.3753,51.7816,51.2652,51.6546,190800.0
2012-09-14 10:00:00,61.03,61.43,60.97,61.3,181300.0,51.6631,52.0017,51.6123,51.8917,181300.0
2012-09-14 10:30:00,61.31,61.36,61.18,61.26,173800.0,51.9001,51.9425,51.7901,51.8578,173800.0
2012-09-14 11:00:00,61.25,61.64,61.2,61.51,205800.0,51.8493,52.1795,51.807,52.0694,205800.0
2012-09-14 11:30:00,61.51,61.55,61.31,61.47,143100.0,52.0694,52.1033,51.9001,52.0356,143100.0
2012-09-14 12:00:00,61.47,61.51,61.35,61.35,131600.0,52.0356,52.0694,51.934,51.934,131600.0
2012-09-14 12:30:00,61.35,61.35,61.19,61.22,174100.0,51.934,51.934,51.7986,51.8239,174100.0
2012-09-14 13:00:00,61.21,61.21,60.97,61.02,110900.0,51.8155,51.8155,51.6123,51.6546,110900.0
2012-09-14 13:30:00,61.03,61.15,61.03,61.13,119900.0,51.6631,51.7647,51.6631,51.7478,119900.0
2012-09-14 14:00:00,61.13,61.31,61.12,61.26,77000.0,51.7478,51.9001,51.7393,51.8578,77000.0
2012-09-14 14:30:00,61.26,61.29,61.14,61.23,110500.0,51.8578,51.8832,51.7562,51.8324,110500.0
2012-09-14 15:00:00,61.23,61.23,60.97,61.01,107200.0,51.8324,51.8324,51.6123,51.6462,107200.0
2012-09-14 15:30:00,61.02,61.23,60.95,61.23,226900.0,51.6546,51.8324,51.5954,51.8324,226900.0
2012-09-17 09:30:00,61.46,61.53,61.12,61.42,113000.0,52.0271,52.0864,51.7393,51.9933,113000.0
2012-09-17 10:00:00,61.4,61.75,61.35,61.57,125600.0,51.9763,52.2726,51.934,52.1202,125600.0
2012-09-17 10:30:00,61.57,61.6,61.16,61.2,89300.0,52.1202,52.1456,51.7732,51.807,89300.0
2012-09-17 11:00:00,61.21,61.25,60.98,61.05,65700.0,51.8155,51.8493,51.6208,51.68,65700.0
2012-09-17 11:30:00,61.06,61.19,60.91,61.06,63500.0,51.6885,51.7986,51.5615,51.6885,63500.0
2012-09-17 12:00:00,61.05,61.18,61.0,61.14,89700.0,51.68,51.7901,51.6377,51.7562,89700.0
2012-09-17 12:30:00,61.14,61.14,60.81,60.81,51600.0,51.7562,51.7562,51.4769,51.4769,51600.0
2012-09-17 13:00:00,60.81,60.86,60.76,60.83,63200.0,51.4769,51.5192,51.4345,51.4938,63200.0
2012-09-17 13:30:00,60.84,60.86,60.78,60.84,78500.0,51.5023,51.5192,51.4515,51.5023,78500.0
2012-09-17 14:00:00,60.83,60.86,60.7,60.8,144200.0,51.4938,51.5192,51.3838,51.4684,144200.0
2012-09-17 14:30:00,60.79,61.02,60.78,61.01,152700.0,51.4599,51.6546,51.4515,51.6462,152700.0
2012-09-17 15:00:00,61.01,61.16,60.86,61.03,204000.0,51.6462,51.7732,51.5192,51.6631,204000.0
2012-09-17 15:30:00,61.02,61.02,60.87,61.0,159700.0,51.6546,51.6546,51.5277,51.6377,159700.0
2012-09-18 09:30:00,61.0,61.16,60.7,61.02,79600.0,51.6377,51.7732,51.3838,51.6546,79600.0
2012-09-18 10:00:00,61.03,61.16,60.94,61.06,107100.0,51.6631,51.7732,51.5869,51.6885,107100.0
2012-09-18 10:30:00,61.05,61.23,61.04,61.18,93200.0,51.68,51.8324,51.6716,51.7901,93200.0
2012-09-18 11:00:00,61.16,61.27,61.14,61.2,102500.0,51.7732,51.8663,51.7562,51.807,102500.0
2012-09-18 11:30:00,61.19,61.25,61.09,61.19,81700.0,51.7986,51.8493,51.7139,51.7986,81700.0
2012-09-18 12:00:00,61.19,61.28,61.13,61.24,80600.0,51.7986,51.8747,51.7478,51.8409,80600.0
2012-09-18 12:30:00,61.22,61.36,61.02,61.34,51800.0,51.8239,51.9425,51.6546,51.9255,51800.0
2012-09-18 13:00:00,61.33,61.33,61.13,61.22,36500.0,51.9171,51.9171,51.7478,51.8239,36500.0
2012-09-18 13:30:00,61.21,61.24,61.14,61.22,45600.0,51.8155,51.8409,51.7562,51.8239,45600.0
2012-09-18 14:00:00,61.22,61.26,61.15,61.18,42800.0,51.8239,51.8578,51.7647,51.7901,42800.0
2012-09-18 14:30:00,61.18,61.25,61.18,61.2,63300.0,51.7901,51.8493,51.7901,51.807,63300.0
2012-09-18 15:00:00,61.2,61.29,61.18,61.26,156500.0,51.807,51.8832,51.7901,51.8578,156500.0
2012-09-18 15:30:00,61.27,61.35,61.21,61.29,288800.0,51.8663,51.934,51.8155,51.8832,288800.0
2012-09-19 09:30:00,61.29,61.61,61.13,61.58,136700.0,51.8832,52.1541,51.7478,52.1287,136700.0
2012-09-19 10:00:00,61.59,61.91,61.56,61.85,142700.0,52.1372,52.408,52.1118,52.3573,142700.0
2012-09-19 10:30:00,61.84,61.84,61.33,61.39,112300.0,52.3488,52.3488,51.9171,51.9679,112300.0
2012-09-19 11:00:00,61.39,61.7,61.37,61.68,69200.0,51.9679,52.2303,51.9509,52.2133,69200.0
2012-09-19 11:30:00,61.68,61.83,61.59,61.76,67100.0,52.2133,52.3403,52.1372,52.2811,67100.0
2012-09-19 12:00:00,61.78,61.92,61.76,61.86,67000.0,52.298,52.4165,52.2811,52.3657,67000.0
2012-09-19 12:30:00,61.86,61.87,61.67,61.75,62700.0,52.3657,52.3742,52.2049,52.2726,62700.0
2012-09-19 13:00:00,61.76,61.82,61.59,61.8,55700.0,52.2811,52.3319,52.1372,52.3149,55700.0
2012-09-19 13:30:00,61.81,61.88,61.74,61.8,69600.0,52.3234,52.3827,52.2641,52.3149,69600.0
2012-09-19 14:00:00,61.81,61.88,61.7,61.8,82100.0,52.3234,52.3827,52.2303,52.3149,82100.0
2012-09-19 14:30:00,61.8,61.86,61.74,61.84,78700.0,52.3149,52.3657,52.2641,52.3488,78700.0
2012-09-19 15:00:00,61.82,61.83,61.64,61.68,107800.0,52.3319,52.3403,52.1795,52.2133,107800.0
2012-09-19 15:30:00,61.65,61.72,61.57,61.6,345100.0,52.188,52.2472,52.1202,52.1456,345100.0
2012-09-20 09:30:00,61.27,61.3,60.48,60.68,228100.0,51.8663,51.8917,51.1975,51.3668,228100.0
2012-09-20 10:00:00,60.69,60.95,60.67,60.93,165900.0,51.3753,51.5954,51.3584,51.5785,165900.0
2012-09-20 10:30:00,60.94,61.24,60.89,61.2,100800.0,51.5869,51.8409,51.5446,51.807,100800.0
2012-09-20 11:00:00,61.2,61.29,61.16,61.18,74200.0,51.807,51.8832,51.7732,51.7901,74200.0
2012-09-20 11:30:00,61.19,61.61,61.19,61.61,119300.0,51.7986,52.1541,51.7986,52.1541,119300.0
2012-09-20 12:00:00,61.6,61.6,61.29,61.31,81800.0,52.1456,52.1456,51.8832,51.9001,81800.0
2012-09-20 12:30:00,61.31,61.34,61.18,61.25,68300.0,51.9001,51.9255,51.7901,51.8493,68300.0
2012-09-20 13:00:00,61.23,61.32,61.17,61.28,62400.0,51.8324,51.9086,51.7816,51.8747,62400.0
2012-09-20 13:30:00,61.27,61.47,61.25,61.44,51400.0,51.8663,52.0356,51.8493,52.0102,51400.0
2012-09-20 14:00:00,61.44,61.5,61.38,61.48,80200.0,52.0102,52.061,51.9594,52.044,80200.0
2012-09-20 14:30:00,61.48,61.55,61.43,61.55,78000.0,52.044,52.1033,52.0017,52.1033,78000.0
2012-09-20 15:00:00,61.52,61.57,61.45,61.53,109000.0,52.0779,52.1202,52.0186,52.0864,109000.0
2012-09-20 15:30:00,61.53,61.64,61.35,61.61,467400.0,52.0864,52.1795,51.934,52.1541,467400.0
2012-09-21 09:30:00,61.97,62.14,61.76,61.97,442300.0,52.4588,52.6027,52.2811,52.4588,442300.0
2012-09-21 10:00:00,61.98,62.22,61.95,62.02,155100.0,52.4673,52.6705,52.4419,52.5012,155100.0
2012-09-21 10:30:00,62.03,62.24,61.99,62.17,99800.0,52.5096,52.6874,52.4758,52.6281,99800.0
2012-09-21 11:00:00,62.18,62.23,62.08,62.09,126000.0,52.6366,52.6789,52.552,52.5604,126000.0
2012-09-21 11:30:00,62.09,62.19,62.04,62.09,107200.0,52.5604,52.6451,52.5181,52.5604,107200.0
2012-09-21 12:00:00,62.09,62.12,62.0,62.11,79300.0,52.5604,52.5858,52.4842,52.5773,79300.0
2012-09-21 12:30:00,62.1,62.17,62.06,62.14,80800.0,52.5689,52.6281,52.535,52.6027,80800.0
2012-09-21 13:00:00,62.15,62.15,62.07,62.07,70900.0,52.6112,52.6112,52.5435,52.5435,70900.0
2012-09-21 13:30:00,62.07,62.15,62.06,62.14,67100.0,52.5435,52.6112,52.535,52.6027,67100.0
2012-09-21 14:00:00,62.14,62.15,61.95,61.95,92700.0,52.6027,52.6112,52.4419,52.4419,92700.0
2012-09-21 14:30:00,61.95,62.05,61.95,62.01,96500.0,52.4419,52.5266,52.4419,52.4927,96500.0
2012-09-21 15:00:00,62.01,62.1,61.96,61.99,157600.0,52.4927,52.5689,52.4504,52.4758,157600.0
2012-09-21 15:30:00,61.98,62.04,61.79,61.82,540200.0,52.4673,52.5181,52.3065,52.3319,540200.0
2012-09-24 09:30:00,61.42,61.68,60.81,61.16,174300.0,51.9933,52.2133,51.4769,51.7732,174300.0
2012-09-24 10:00:00,61.18,61.39,61.07,61.39,211800.0,51.7901,51.9679,51.697,51.9679,211800.0
2012-09-24 10:30:00,61.39,61.74,61.23,61.71,107200.0,51.9679,52.2641,51.8324,52.2387,107200.0
2012-09-24 11:00:00,61.7,61.7,61.41,61.52,99300.0,52.2303,52.2303,51.9848,52.0779,99300.0
2012-09-24 11:30:00,61.53,61.6,61.43,61.51,81500.0,52.0864,52.1456,52.0017,52.0694,81500.0
2012-09-24 12:00:00,61.49,61.52,61.37,61.37,62000.0,52.0525,52.0779,51.9509,51.9509,62000.0
2012-09-24 12:30:00,61.38,61.42,61.33,61.41,53800.0,51.9594,51.9933,51.9171,51.9848,53800.0
2012-09-24 13:00:00,61.41,61.48,61.4,61.41,40100.0,51.9848,52.044,51.9763,51.9848,40100.0
2012-09-24 13:30:00,61.42,61.44,61.36,61.4,48600.0,51.9933,52.0102,51.9425,51.9763,48600.0
2012-09-24 14:00:00,61.4,61.56,61.39,61.55,37800.0,51.9763,52.1118,51.9679,52.1033,37800.0
2012-09-24 14:30:00,61.55,61.73,61.52,61.73,69400.0,52.1033,52.2557,52.0779,52.2557,69400.0
2012-09-24 15:00:00,61.72,61.74,61.59,61.62,45500.0,52.2472,52.2641,52.1372,52.1626,45500.0
2012-09-24 15:30:00,61.62,61.64,61.43,61.44,162700.0,52.1626,52.1795,52.0017,52.0102,162700.0
2012-09-25 09:30:00,61.76,61.93,61.45,61.77,128500.0,52.2811,52.425,52.0186,52.2895,128500.0
2012-09-25 10:00:00,61.77,61.87,61.58,61.65,120200.0,52.2895,52.3742,52.1287,52.188,120200.0
2012-09-25 10:30:00,61.66,61.75,61.51,61.74,67500.0,52.1964,52.2726,52.0694,52.2641,67500.0
2012-09-25 11:00:00,61.75,61.8,61.62,61.62,67100.0,52.2726,52.3149,52.1626,52.1626,67100.0
2012-09-25 11:30:00,61.63,61.65,61.48,61.5,64000.0,52.171,52.188,52.044,52.061,64000.0
2012-09-25 12:00:00,61.5,61.64,61.45,61.49,85500.0,52.061,52.1795,52.0186,52.0525,85500.0
2012-09-25 12:30:00,61.49,61.55,61.28,61.55,134600.0,52.0525,52.1033,51.8747,52.1033,134600.0
2012-09-25 13:00:00,61.55,61.55,61.42,61.5,70000.0,52.1033,52.1033,51.9933,52.061,70000.0
2012-09-25 13:30:00,61.48,61.65,61.44,61.56,132300.0,52.044,52.188,52.0102,52.1118,132300.0
2012-09-25 14:00:00,61.55,61.71,61.49,61.53,203900.0,52.1033,52.2387,52.0525,52.0864,203900.0
2012-09-25 14:30:00,61.53,61.6,61.46,61.48,155600.0,52.0864,52.1456,52.0271,52.044,155600.0
2012-09-25 15:00:00,61.47,61.51,61.14,61.46,282400.0,52.0356,52.0694,51.7562,52.0271,282400.0
2012-09-25 15:30:00,61.46,61.5,61.3,61.41,591500.0,52.0271,52.061,51.8917,51.9848,591500.0
2012-09-26 09:30:00,61.27,61.34,60.32,60.43,223800.0,51.8663,51.9255,51.0621,51.1552,223800.0
2012-09-26 10:00:00,60.45,60.52,60.07,60.08,181700.0,51.1721,51.2314,50.8504,50.8589,181700.0
2012-09-26 10:30:00,60.09,60.16,59.82,59.88,187800.0,50.8674,50.9266,50.6388,50.6896,187800.0
2012-09-26 11:00:00,59.88,60.49,59.88,60.43,78200.0,50.6896,51.206,50.6896,51.1552,78200.0
2012-09-26 11:30:00,60.41,60.43,60.2,60.4,125000.0,51.1383,51.1552,50.9605,51.1298,125000.0
2012-09-26 12:00:00,60.4,60.63,60.37,60.53,54700.0,51.1298,51.3245,51.1044,51.2398,54700.0
2012-09-26 12:30:00,60.53,60.61,60.44,60.57,43100.0,51.2398,51.3076,51.1637,51.2737,43100.0
2012-09-26 13:00:00,60.58,60.92,60.57,60.86,70200.0,51.2822,51.57,51.2737,51.5192,70200.0
2012-09-26 13:30:00,60.86,60.9,60.65,60.69,111600.0,51.5192,51.5531,51.3414,51.3753,111600.0
2012-09-26 14:00:00,60.69,60.89,60.69,60.75,79100.0,51.3753,51.5446,51.3753,51.4261,79100.0
2012-09-26 14:30:00,60.75,60.81,60.65,60.75,63900.0,51.4261,51.4769,51.3414,51.4261,63900.0
2012-09-26 15:00:00,60.75,60.77,60.54,60.54,124200.0,51.4261,51.443,51.2483,51.2483,124200.0
2012-09-26 15:30:00,60.56,60.71,60.5,60.65,275700.0,51.2652,51.3922,51.2145,51.3414,275700.0
2012-09-27 09:30:00,61.0,61.48,60.85,61.3,112300.0,51.6377,52.044,51.5107,51.8917,112300.0
2012-09-27 10:00:00,61.25,61.45,61.01,61.36,74000.0,51.8493,52.0186,51.6462,51.9425,74000.0
2012-09-27 10:30:00,61.35,61.56,61.34,61.41,66300.0,51.934,52.1118,51.9255,51.9848,66300.0
2012-09-27 11:00:00,61.4,61.48,61.32,61.41,63900.0,51.9763,52.044,51.9086,51.9848,63900.0
2012-09-27 11:30:00,61.41,61.5,61.34,61.5,76700.0,51.9848,52.061,51.9255,52.061,76700.0
2012-09-27 12:00:00,61.5,61.65,61.47,61.65,132200.0,52.061,52.188,52.0356,52.188,132200.0
2012-09-27 12:30:00,61.65,61.65,61.53,61.62,162700.0,52.188,52.188,52.0864,52.1626,162700.0
2012-09-27 13:00:00,61.62,61.71,61.6,61.67,426800.0,52.1626,52.2387,52.1456,52.2049,426800.0
2012-09-27 13:30:00,61.66,61.72,61.65,61.72,183600.0,52.1964,52.2472,52.188,52.2472,183600.0
2012-09-27 14:00:00,61.72,61.86,61.68,61.78,146100.0,52.2472,52.3657,52.2133,52.298,146100.0
2012-09-27 14:30:00,61.78,61.8,61.63,61.74,72800.0,52.298,52.3149,52.171,52.2641,72800.0
2012-09-27 15:00:00,61.73,61.8,61.7,61.7,70900.0,52.2557,52.3149,52.2303,52.2303,70900.0
2012-09-27 15:30:00,61.69,61.8,61.58,61.67,347900.0,52.2218,52.3149,52.1287,52.2049,347900.0
2012-09-28 09:30:00,61.45,61.66,60.85,60.95,106600.0,52.0186,52.1964,51.5107,51.5954,106600.0
2012-09-28 10:00:00,60.96,61.14,60.71,60.72,135200.0,51.6039,51.7562,51.3922,51.4007,135200.0
2012-09-28 10:30:00,60.72,60.9,60.66,60.74,112100.0,51.4007,51.5531,51.3499,51.4176,112100.0
2012-09-28 11:00:00,60.76,61.16,60.76,61.02,47400.0,51.4345,51.7732,51.4345,51.6546,47400.0
2012-09-28 11:30:00,61.03,61.17,61.01,61.11,48500.0,51.6631,51.7816,51.6462,51.7308,48500.0
2012-09-28 12:00:00,61.13,61.37,61.09,61.29,36700.0,51.7478,51.9509,51.7139,51.8832,36700.0
2012-09-28 12:30:00,61.26,61.35,61.23,61.3,46300.0,51.8578,51.934,51.8324,51.8917,46300.0
2012-09-28 13:00:00,61.29,61.61,61.24,61.5,53300.0,51.8832,52.1541,51.8409,52.061,53300.0
2012-09-28 13:30:00,61.5,61.8,61.5,61.77,67800.0,52.061,52.3149,52.061,52.2895,67800.0
2012-09-28 14:00:00,61.76,61.77,61.46,61.49,69100.0,52.2811,52.2895,52.0271,52.0525,69100.0
2012-09-28 14:30:00,61.5,61.52,61.41,61.42,68400.0,52.061,52.0779,51.9848,51.9933,68400.0
2012-09-28 15:00:00,61.43,61.61,61.34,61.39,109600.0,52.0017,52.1541,51.9255,51.9679,109600.0
2012-09-28 15:30:00,61.4,61.66,61.29,61.57,325700.0,51.9763,52.1964,51.8832,52.1202,325700.0
2012-10-01 09:30:00,61.61,63.0,61.49,62.95,300400.0,52.1541,53.3308,52.0525,53.2884,300400.0
2012-10-01 10:00:00,63.0,63.22,62.78,62.95,277100.0,53.3308,53.517,53.1445,53.2884,277100.0
2012-10-01 10:30:00,62.94,63.12,62.82,63.06,247900.0,53.28,53.4323,53.1784,53.3815,247900.0
2012-10-01 11:00:00,63.06,63.18,63.0,63.05,104400.0,53.3815,53.4831,53.3308,53.3731,104400.0
2012-10-01 11:30:00,63.03,63.15,62.84,62.94,155300.0,53.3561,53.4577,53.1953,53.28,155300.0
2012-10-01 12:00:00,62.95,63.24,62.93,63.24,137000.0,53.2884,53.5339,53.2715,53.5339,137000.0
2012-10-01 12:30:00,63.24,63.29,62.86,62.98,180300.0,53.5339,53.5762,53.2122,53.3138,180300.0
2012-10-01 13:00:00,62.98,62.99,62.66,62.95,180300.0,53.3138,53.3223,53.0429,53.2884,180300.0
2012-10-01 13:30:00,62.96,63.2,62.88,63.2,199300.0,53.2969,53.5001,53.2292,53.5001,199300.0
2012-10-01 14:00:00,63.2,63.39,63.18,63.34,158400.0,53.5001,53.6609,53.4831,53.6186,158400.0
2012-10-01 14:30:00,63.34,63.54,63.3,63.39,147400.0,53.6186,53.7879,53.5847,53.6609,147400.0
2012-10-01 15:00:00,63.4,63.4,62.93,63.09,274500.0,53.6694,53.6694,53.2715,53.4069,274500.0
2012-10-01 15:30:00,63.1,63.18,63.0,63.16,368100.0,53.4154,53.4831,53.3308,53.4662,368100.0
2012-10-02 09:30:00,63.35,63.43,63.0,63.03,125900.0,53.627,53.6948,53.3308,53.3561,125900.0
2012-10-02 10:00:00,63.03,63.03,62.83,62.96,116200.0,53.3561,53.3561,53.1868,53.2969,116200.0
2012-10-02 10:30:00,62.97,63.25,62.79,62.9,96300.0,53.3054,53.5424,53.153,53.2461,96300.0
2012-10-02 11:00:00,62.9,62.94,62.82,62.91,77800.0,53.2461,53.28,53.1784,53.2546,77800.0
2012-10-02 11:30:00,62.92,63.06,62.67,62.81,151400.0,53.263,53.3815,53.0514,53.1699,151400.0
2012-10-02 12:00:00,62.82,63.01,62.78,62.97,107600.0,53.1784,53.3392,53.1445,53.3054,107600.0
2012-10-02 12:30:00,62.98,63.09,62.91,63.01,67100.0,53.3138,53.4069,53.2546,53.3392,67100.0
2012-10-02 13:00:00,63.0,63.04,62.98,62.98,72400.0,53.3308,53.3646,53.3138,53.3138,72400.0
2012-10-02 13:30:00,62.98,63.06,62.73,62.84,66600.0,53.3138,53.3815,53.1022,53.1953,66600.0
2012-10-02 14:00:00,62.85,62.9,62.66,62.73,98600.0,53.2038,53.2461,53.0429,53.1022,98600.0
2012-10-02 14:30:00,62.73,62.77,62.55,62.63,87500.0,53.1022,53.1361,52.9498,53.0175,87500.0
2012-10-02 15:00:00,62.62,62.68,62.47,62.58,160500.0,53.0091,53.0599,52.8821,52.9752,160500.0
2012-10-02 15:30:00,62.59,62.73,62.56,62.69,409300.0,52.9837,53.1022,52.9583,53.0683,409300.0
2012-10-03 09:30:00,62.76,62.97,62.5,62.62,41700.0,53.1276,53.3054,52.9075,53.0091,41700.0
2012-10-03 10:00:00,62.66,63.01,62.4,62.98,77500.0,53.0429,53.3392,52.8228,53.3138,77500.0
2012-10-03 10:30:00,62.98,63.01,62.86,62.89,105500.0,53.3138,53.3392,53.2122,53.2376,105500.0
2012-10-03 11:00:00,62.9,63.08,62.89,63.0,86400.0,53.2461,53.3985,53.2376,53.3308,86400.0
2012-10-03 11:30:00,62.98,63.18,62.95,63.14,65300.0,53.3138,53.4831,53.2884,53.4493,65300.0
2012-10-03 12:00:00,63.14,63.26,63.08,63.26,81100.0,53.4493,53.5508,53.3985,53.5508,81100.0
2012-10-03 12:30:00,63.27,63.28,63.18,63.2,64400.0,53.5593,53.5678,53.4831,53.5001,64400.0
2012-10-03 13:00:00,63.21,63.25,63.15,63.22,42900.0,53.5085,53.5424,53.4577,53.517,42900.0
2012-10-03 13:30:00,63.22,63.24,63.07,63.07,236000.0,53.517,53.5339,53.39,53.39,236000.0
2012-10-03 14:00:00,63.09,63.2,63.05,63.12,79800.0,53.4069,53.5001,53.3731,53.4323,79800.0
2012-10-03 14:30:00,63.12,63.22,63.09,63.13,96200.0,53.4323,53.517,53.4069,53.4408,96200.0
2012-10-03 15:00:00,63.14,63.25,63.1,63.24,162200.0,53.4493,53.5424,53.4154,53.5339,162200.0
2012-10-03 15:30:00,63.25,63.28,63.15,63.28,238200.0,53.5424,53.5678,53.4577,53.5678,238200.0
2012-10-04 09:30:00,63.4,63.76,63.34,63.68,61900.0,53.6694,53.9741,53.6186,53.9064,61900.0
2012-10-04 10:00:00,63.7,64.03,63.58,63.84,92600.0,53.9233,54.2027,53.8217,54.0418,92600.0
2012-10-04 10:30:00,63.83,63.87,63.52,63.57,60700.0,54.0334,54.0672,53.7709,53.8133,60700.0
2012-10-04 11:00:00,63.56,63.62,63.18,63.2,89100.0,53.8048,53.8556,53.4831,53.5001,89100.0
2012-10-04 11:30:00,63.19,63.19,63.03,63.13,56700.0,53.4916,53.4916,53.3561,53.4408,56700.0
2012-10-04 12:00:00,63.13,63.37,63.13,63.31,60900.0,53.4408,53.644,53.4408,53.5932,60900.0
2012-10-04 12:30:00,63.31,63.34,63.12,63.2,50400.0,53.5932,53.6186,53.4323,53.5001,50400.0
2012-10-04 13:00:00,63.23,63.27,63.18,63.19,53900.0,53.5255,53.5593,53.4831,53.4916,53900.0
2012-10-04 13:30:00,63.2,63.27,63.14,63.25,75300.0,53.5001,53.5593,53.4493,53.5424,75300.0
2012-10-04 14:00:00,63.24,63.28,63.15,63.26,116500.0,53.5339,53.5678,53.4577,53.5508,116500.0
2012-10-04 14:30:00,63.26,63.46,63.25,63.32,56800.0,53.5508,53.7202,53.5424,53.6016,56800.0
2012-10-04 15:00:00,63.32,63.43,63.25,63.3,77900.0,53.6016,53.6948,53.5424,53.5847,77900.0
2012-10-04 15:30:00,63.31,63.37,63.26,63.3,311700.0,53.5932,53.644,53.5508,53.5847,311700.0
2012-10-05 09:30:00,63.75,63.83,63.13,63.7,216000.0,53.9656,54.0334,53.4408,53.9233,216000.0
2012-10-05 10:00:00,63.71,64.11,63.56,64.11,87800.0,53.9318,54.2704,53.8048,54.2704,87800.0
2012-10-05 10:30:00,64.11,64.19,63.85,63.88,135800.0,54.2704,54.3381,54.0503,54.0757,135800.0
2012-10-05 11:00:00,63.88,64.03,63.81,63.94,100500.0,54.0757,54.2027,54.0164,54.1265,100500.0
2012-10-05 11:30:00,63.94,64.01,63.87,63.99,62200.0,54.1265,54.1857,54.0672,54.1688,62200.0
2012-10-05 12:00:00,63.99,64.0,63.89,63.96,39500.0,54.1688,54.1773,54.0842,54.1434,39500.0
2012-10-05 12:30:00,63.97,64.01,63.8,63.91,68300.0,54.1519,54.1857,54.008,54.1011,68300.0
2012-10-05 13:00:00,63.91,63.95,63.8,63.82,34400.0,54.1011,54.1349,54.008,54.0249,34400.0
2012-10-05 13:30:00,63.79,63.93,63.78,63.91,52000.0,53.9995,54.118,53.991,54.1011,52000.0
2012-10-05 14:00:00,63.93,64.01,63.81,63.97,122100.0,54.118,54.1857,54.0164,54.1519,122100.0
2012-10-05 14:30:00,63.97,63.98,63.79,63.79,116900.0,54.1519,54.1603,53.9995,53.9995,116900.0
2012-10-05 15:00:00,63.79,63.95,63.69,63.9,160700.0,53.9995,54.1349,53.9149,54.0926,160700.0
2012-10-05 15:30:00,63.9,64.02,63.69,64.0,341900.0,54.0926,54.1942,53.9149,54.1773,341900.0
2012-10-08 09:30:00,63.59,63.89,63.21,63.83,64500.0,53.8302,54.0842,53.5085,54.0334,64500.0
2012-10-08 10:00:00,63.82,63.95,63.66,63.67,50100.0,54.0249,54.1349,53.8895,53.8979,50100.0
2012-10-08 10:30:00,63.68,63.9,63.61,63.87,41400.0,53.9064,54.0926,53.8471,54.0672,41400.0
2012-10-08 11:00:00,63.86,63.97,63.69,63.77,110000.0,54.0588,54.1519,53.9149,53.9826,110000.0
2012-10-08 11:30:00,63.77,63.77,63.55,63.7,88200.0,53.9826,53.9826,53.7963,53.9233,88200.0
2012-10-08 12:00:00,63.71,63.79,63.6,63.66,70500.0,53.9318,53.9995,53.8387,53.8895,70500.0
2012-10-08 12:30:00,63.66,63.77,63.64,63.77,42700.0,53.8895,53.9826,53.8725,53.9826,42700.0
2012-10-08 13:00:00,63.77,63.83,63.62,63.62,23900.0,53.9826,54.0334,53.8556,53.8556,23900.0
2012-10-08 13:30:00,63.63,63.65,63.44,63.47,30900.0,53.8641,53.881,53.7032,53.7286,30900.0
2012-10-08 14:00:00,63.49,63.53,63.43,63.45,24800.0,53.7455,53.7794,53.6948,53.7117,24800.0
2012-10-08 14:30:00,63.46,63.5,63.42,63.47,117000.0,53.7202,53.754,53.6863,53.7286,117000.0
2012-10-08 15:00:00,63.47,63.58,63.47,63.55,130100.0,53.7286,53.8217,53.7286,53.7963,130100.0
2012-10-08 15:30:00,63.55,63.57,63.44,63.44,92200.0,53.7963,53.8133,53.7032,53.7032,92200.0
2012-10-09 09:30:00,63.34,63.74,63.12,63.44,95800.0,53.6186,53.9572,53.4323,53.7032,95800.0
2012-10-09 10:00:00,63.43,63.48,63.14,63.21,81700.0,53.6948,53.7371,53.4493,53.5085,81700.0
2012-10-09 10:30:00,63.22,63.38,62.71,62.85,89300.0,53.517,53.6524,53.0853,53.2038,89300.0
2012-10-09 11:00:00,62.85,62.92,62.63,62.66,72100.0,53.2038,53.263,53.0175,53.0429,72100.0
2012-10-09 11:30:00,62.67,62.68,62.45,62.48,84300.0,53.0514,53.0599,52.8652,52.8906,84300.0
2012-10-09 12:00:00,62.5,62.69,62.5,62.63,61700.0,52.9075,53.0683,52.9075,53.0175,61700.0
2012-10-09 12:30:00,62.64,62.67,62.42,62.42,36300.0,53.026,53.0514,52.8398,52.8398,36300.0
2012-10-09 13:00:00,62.44,62.63,62.37,62.6,31300.0,52.8567,53.0175,52.7974,52.9921,31300.0
2012-10-09 13:30:00,62.6,62.64,62.53,62.55,26300.0,52.9921,53.026,52.9329,52.9498,26300.0
2012-10-09 14:00:00,62.56,62.61,62.44,62.53,80700.0,52.9583,53.0006,52.8567,52.9329,80700.0
2012-10-09 14:30:00,62.52,62.58,62.38,62.54,59400.0,52.9244,52.9752,52.8059,52.9414,59400.0
2012-10-09 15:00:00,62.53,62.59,62.48,62.53,182500.0,52.9329,52.9837,52.8906,52.9329,182500.0
2012-10-09 15:30:00,62.54,62.58,62.44,62.54,229000.0,52.9414,52.9752,52.8567,52.9414,229000.0
2012-10-10 09:30:00,62.61,62.77,62.05,62.1,101100.0,53.0006,53.1361,52.5266,52.5689,101100.0
2012-10-10 10:00:00,62.08,62.71,62.06,62.66,265800.0,52.552,53.0853,52.535,53.0429,265800.0
2012-10-10 10:30:00,62.66,62.75,62.5,62.62,42500.0,53.0429,53.1191,52.9075,53.0091,42500.0
2012-10-10 11:00:00,62.56,62.74,62.48,62.7,54600.0,52.9583,53.1107,52.8906,53.0768,54600.0
2012-10-10 11:30:00,62.7,62.73,62.36,62.46,36000.0,53.0768,53.1022,52.789,52.8736,36000.0
2012-10-10 12:00:00,62.48,62.58,62.42,62.55,36500.0,52.8906,52.9752,52.8398,52.9498,36500.0
2012-10-10 12:30:00,62.55,62.55,62.19,62.2,38600.0,52.9498,52.9498,52.6451,52.6535,38600.0
2012-10-10 13:00:00,62.2,62.42,62.17,62.4,58600.0,52.6535,52.8398,52.6281,52.8228,58600.0
2012-10-10 13:30:00,62.38,62.44,62.2,62.22,29300.0,52.8059,52.8567,52.6535,52.6705,29300.0
2012-10-10 14:00:00,62.22,62.4,62.21,62.39,37100.0,52.6705,52.8228,52.662,52.8144,37100.0
2012-10-10 14:30:00,62.36,62.4,62.25,62.35,29300.0,52.789,52.8228,52.6959,52.7805,29300.0
2012-10-10 15:00:00,62.35,62.51,62.32,62.4,67700.0,52.7805,52.916,52.7551,52.8228,67700.0
2012-10-10 15:30:00,62.38,62.44,62.27,62.39,126700.0,52.8059,52.8567,52.7128,52.8144,126700.0
2012-10-11 09:30:00,62.93,63.21,62.84,63.01,100400.0,53.2715,53.5085,53.1953,53.3392,100400.0
2012-10-11 10:00:00,62.99,63.37,62.96,63.31,187300.0,53.3223,53.644,53.2969,53.5932,187300.0
2012-10-11 10:30:00,63.33,63.39,63.23,63.38,61100.0,53.6101,53.6609,53.5255,53.6524,61100.0
2012-10-11 11:00:00,63.41,63.46,63.21,63.24,43900.0,53.6778,53.7202,53.5085,53.5339,43900.0
2012-10-11 11:30:00,63.22,63.28,63.13,63.16,80300.0,53.517,53.5678,53.4408,53.4662,80300.0
2012-10-11 12:00:00,63.16,63.29,63.12,63.24,51600.0,53.4662,53.5762,53.4323,53.5339,51600.0
2012-10-11 12:30:00,63.24,63.26,63.04,63.11,29900.0,53.5339,53.5508,53.3646,53.4239,29900.0
2012-10-11 13:00:00,63.1,63.14,63.0,63.05,33100.0,53.4154,53.4493,53.3308,53.3731,33100.0
2012-10-11 13:30:00,63.06,63.1,62.92,62.98,72600.0,53.3815,53.4154,53.263,53.3138,72600.0
2012-10-11 14:00:00,62.99,63.1,62.92,63.09,114900.0,53.3223,53.4154,53.263,53.4069,114900.0
2012-10-11 14:30:00,63.09,63.11,62.99,63.07,58200.0,53.4069,53.4239,53.3223,53.39,58200.0
2012-10-11 15:00:00,63.07,63.32,63.06,63.3,103700.0,53.39,53.6016,53.3815,53.5847,103700.0
2012-10-11 15:30:00,63.32,63.32,63.08,63.15,229300.0,53.6016,53.6016,53.3985,53.4577,229300.0
2012-10-12 09:30:00,63.29,63.54,63.18,63.49,104300.0,53.5762,53.7879,53.4831,53.7455,104300.0
2012-10-12 10:00:00,63.5,63.52,63.19,63.24,68100.0,53.754,53.7709,53.4916,53.5339,68100.0
2012-10-12 10:30:00,63.24,63.37,63.16,63.26,50000.0,53.5339,53.644,53.4662,53.5508,50000.0
2012-10-12 11:00:00,63.26,63.3,62.93,62.95,183000.0,53.5508,53.5847,53.2715,53.2884,183000.0
2012-10-12 11:30:00,62.96,62.96,62.68,62.69,79500.0,53.2969,53.2969,53.0599,53.0683,79500.0
2012-10-12 12:00:00,62.69,62.76,62.63,62.7,63000.0,53.0683,53.1276,53.0175,53.0768,63000.0
2012-10-12 12:30:00,62.7,62.8,62.66,62.71,33800.0,53.0768,53.1614,53.0429,53.0853,33800.0
2012-10-12 13:00:00,62.72,62.72,62.57,62.58,62100.0,53.0937,53.0937,52.9667,52.9752,62100.0
2012-10-12 13:30:00,62.58,62.63,62.42,62.59,138200.0,52.9752,53.0175,52.8398,52.9837,138200.0
2012-10-12 14:00:00,62.59,62.68,62.51,62.68,60400.0,52.9837,53.0599,52.916,53.0599,60400.0
2012-10-12 14:30:00,62.69,62.74,62.63,62.69,103800.0,53.0683,53.1107,53.0175,53.0683,103800.0
2012-10-12 15:00:00,62.69,62.91,62.64,62.89,89700.0,53.0683,53.2546,53.026,53.2376,89700.0
2012-10-12 15:30:00,62.88,63.02,62.8,63.0,232300.0,53.2292,53.3477,53.1614,53.3308,232300.0
2012-10-15 09:30:00,63.16,63.35,62.9,62.91,58700.0,53.4662,53.627,53.2461,53.2546,58700.0
2012-10-15 10:00:00,62.9,63.02,62.7,62.79,123800.0,53.2461,53.3477,53.0768,53.153,123800.0
2012-10-15 10:30:00,62.77,63.01,62.73,62.99,84000.0,53.1361,53.3392,53.1022,53.3223,84000.0
2012-10-15 11:00:00,63.01,63.22,63.01,63.15,47500.0,53.3392,53.517,53.3392,53.4577,47500.0
2012-10-15 11:30:00,63.14,63.29,63.09,63.28,123900.0,53.4493,53.5762,53.4069,53.5678,123900.0
2012-10-15 12:00:00,63.28,63.3,63.19,63.28,64200.0,53.5678,53.5847,53.4916,53.5678,64200.0
2012-10-15 12:30:00,63.28,63.46,63.26,63.39,49300.0,53.5678,53.7202,53.5508,53.6609,49300.0
2012-10-15 13:00:00,63.41,63.52,63.37,63.38,100500.0,53.6778,53.7709,53.644,53.6524,100500.0
2012-10-15 13:30:00,63.38,63.41,63.34,63.39,36200.0,53.6524,53.6778,53.6186,53.6609,36200.0
2012-10-15 14:00:00,63.39,63.44,63.33,63.37,102400.0,53.6609,53.7032,53.6101,53.644,102400.0
2012-10-15 14:30:00,63.35,63.36,63.2,63.29,61700.0,53.627,53.6355,53.5001,53.5762,61700.0
2012-10-15 15:00:00,63.29,63.35,63.21,63.25,71100.0,53.5762,53.627,53.5085,53.5424,71100.0
2012-10-15 15:30:00,63.25,63.48,63.24,63.43,227100.0,53.5424,53.7371,53.5339,53.6948,227100.0
2012-10-16 09:30:00,63.72,64.2,63.62,64.07,68600.0,53.9402,54.3466,53.8556,54.2365,68600.0
2012-10-16 10:00:00,64.07,64.11,63.91,63.95,82900.0,54.2365,54.2704,54.1011,54.1349,82900.0
2012-10-16 10:30:00,63.96,64.01,63.82,64.0,106300.0,54.1434,54.1857,54.0249,54.1773,106300.0
2012-10-16 11:00:00,63.99,64.47,63.98,64.44,96600.0,54.1688,54.5751,54.1603,54.5497,96600.0
2012-10-16 11:30:00,64.45,64.55,64.45,64.5,57100.0,54.5582,54.6429,54.5582,54.6005,57100.0
2012-10-16 12:00:00,64.51,64.58,64.46,64.55,49000.0,54.609,54.6683,54.5667,54.6429,49000.0
2012-10-16 12:30:00,64.55,64.59,64.5,64.56,69700.0,54.6429,54.6767,54.6005,54.6513,69700.0
2012-10-16 13:00:00,64.56,64.64,64.53,64.64,60900.0,54.6513,54.719,54.6259,54.719,60900.0
2012-10-16 13:30:00,64.63,64.82,64.63,64.81,85500.0,54.7106,54.8714,54.7106,54.863,85500.0
2012-10-16 14:00:00,64.81,64.85,64.72,64.75,106500.0,54.863,54.8968,54.7868,54.8122,106500.0
2012-10-16 14:30:00,64.75,64.82,64.71,64.81,136600.0,54.8122,54.8714,54.7783,54.863,136600.0
2012-10-16 15:00:00,64.81,64.82,64.73,64.74,150100.0,54.863,54.8714,54.7952,54.8037,150100.0
2012-10-16 15:30:00,64.75,65.0,64.75,64.95,376100.0,54.8122,55.0238,54.8122,54.9815,376100.0
2012-10-17 09:30:00,64.9,65.0,64.54,64.57,180300.0,54.9391,55.0238,54.6344,54.6598,180300.0
2012-10-17 10:00:00,64.56,64.68,64.28,64.57,130800.0,54.6513,54.7529,54.4143,54.6598,130800.0
2012-10-17 10:30:00,64.58,64.79,64.58,64.67,66500.0,54.6683,54.846,54.6683,54.7444,66500.0
2012-10-17 11:00:00,64.66,64.72,64.56,64.68,68600.0,54.736,54.7868,54.6513,54.7529,68600.0
2012-10-17 11:30:00,64.72,64.74,64.45,64.59,71900.0,54.7868,54.8037,54.5582,54.6767,71900.0
2012-10-17 12:00:00,64.58,64.68,64.46,64.56,49500.0,54.6683,54.7529,54.5667,54.6513,49500.0
2012-10-17 12:30:00,64.55,64.58,64.49,64.52,69200.0,54.6429,54.6683,54.5921,54.6175,69200.0
2012-10-17 13:00:00,64.52,64.57,64.44,64.45,40400.0,54.6175,54.6598,54.5497,54.5582,40400.0
2012-10-17 13:30:00,64.47,64.5,64.13,64.23,65600.0,54.5751,54.6005,54.2873,54.372,65600.0
2012-10-17 14:00:00,64.22,64.4,64.21,64.3,67000.0,54.3635,54.5159,54.355,54.4312,67000.0
2012-10-17 14:30:00,64.32,64.43,64.24,64.42,47400.0,54.4482,54.5413,54.3804,54.5328,47400.0
2012-10-17 15:00:00,64.42,64.52,64.31,64.44,95900.0,54.5328,54.6175,54.4397,54.5497,95900.0
2012-10-17 15:30:00,64.44,64.56,64.42,64.49,277500.0,54.5497,54.6513,54.5328,54.5921,277500.0
2012-10-18 09:30:00,64.5,64.85,64.02,64.57,213000.0,54.6005,54.8968,54.1942,54.6598,213000.0
2012-10-18 10:00:00,64.62,64.76,64.46,64.54,80500.0,54.7021,54.8206,54.5667,54.6344,80500.0
2012-10-18 10:30:00,64.54,64.71,64.53,64.64,73100.0,54.6344,54.7783,54.6259,54.719,73100.0
2012-10-18 11:00:00,64.62,64.69,64.47,64.52,74000.0,54.7021,54.7614,54.5751,54.6175,74000.0
2012-10-18 11:30:00,64.53,64.78,64.52,64.74,91100.0,54.6259,54.8376,54.6175,54.8037,91100.0
2012-10-18 12:00:00,64.75,64.8,64.7,64.76,98500.0,54.8122,54.8545,54.7698,54.8206,98500.0
2012-10-18 12:30:00,64.77,64.82,64.66,64.72,105600.0,54.8291,54.8714,54.736,54.7868,105600.0
2012-10-18 13:00:00,64.76,64.77,64.59,64.75,45400.0,54.8206,54.8291,54.6767,54.8122,45400.0
2012-10-18 13:30:00,64.75,64.75,64.42,64.52,112300.0,54.8122,54.8122,54.5328,54.6175,112300.0
2012-10-18 14:00:00,64.5,64.7,64.5,64.5,54800.0,54.6005,54.7698,54.6005,54.6005,54800.0
2012-10-18 14:30:00,64.49,64.49,64.22,64.45,116600.0,54.5921,54.5921,54.3635,54.5582,116600.0
2012-10-18 15:00:00,64.45,64.46,64.38,64.44,239000.0,54.5582,54.5667,54.499,54.5497,239000.0
2012-10-18 15:30:00,64.45,64.47,64.28,64.29,322900.0,54.5582,54.5751,54.4143,54.4228,322900.0
2012-10-19 09:30:00,63.97,64.01,63.51,63.81,224800.0,54.1519,54.1857,53.7625,54.0164,224800.0
2012-10-19 10:00:00,63.82,63.89,63.64,63.64,71500.0,54.0249,54.0842,53.8725,53.8725,71500.0
2012-10-19 10:30:00,63.64,63.68,63.46,63.6,76400.0,53.8725,53.9064,53.7202,53.8387,76400.0
2012-10-19 11:00:00,63.6,63.63,63.32,63.33,79500.0,53.8387,53.8641,53.6016,53.6101,79500.0
2012-10-19 11:30:00,63.36,63.5,63.36,63.5,49900.0,53.6355,53.754,53.6355,53.754,49900.0
2012-10-19 12:00:00,63.5,63.5,63.12,63.12,84200.0,53.754,53.754,53.4323,53.4323,84200.0
2012-10-19 12:30:00,63.11,63.34,63.1,63.23,38600.0,53.4239,53.6186,53.4154,53.5255,38600.0
2012-10-19 13:00:00,63.23,63.23,63.03,63.03,36400.0,53.5255,53.5255,53.3561,53.3561,36400.0
2012-10-19 13:30:00,63.02,63.02,62.65,62.78,66400.0,53.3477,53.3477,53.0345,53.1445,66400.0
2012-10-19 14:00:00,62.79,62.94,62.78,62.88,65200.0,53.153,53.28,53.1445,53.2292,65200.0
2012-10-19 14:30:00,62.9,63.12,62.89,63.12,117200.0,53.2461,53.4323,53.2376,53.4323,117200.0
2012-10-19 15:00:00,63.11,63.11,62.95,63.02,226600.0,53.4239,53.4239,53.2884,53.3477,226600.0
2012-10-19 15:30:00,63.03,63.1,62.92,62.93,446100.0,53.3561,53.4154,53.263,53.2715,446100.0
2012-10-22 09:30:00,62.93,63.16,62.4,62.98,137500.0,53.2715,53.4662,52.8228,53.3138,137500.0
2012-10-22 10:00:00,62.93,63.02,62.82,62.91,68900.0,53.2715,53.3477,53.1784,53.2546,68900.0
2012-10-22 10:30:00,62.92,62.94,62.76,62.78,39400.0,53.263,53.28,53.1276,53.1445,39400.0
2012-10-22 11:00:00,62.76,62.76,62.44,62.49,37200.0,53.1276,53.1276,52.8567,52.899,37200.0
2012-10-22 11:30:00,62.49,62.73,62.46,62.7,34100.0,52.899,53.1022,52.8736,53.0768,34100.0
2012-10-22 12:00:00,62.7,62.7,62.59,62.65,30800.0,53.0768,53.0768,52.9837,53.0345,30800.0
2012-10-22 12:30:00,62.66,62.75,62.6,62.64,39600.0,53.0429,53.1191,52.9921,53.026,39600.0
2012-10-22 13:00:00,62.62,62.69,62.36,62.4,35000.0,53.0091,53.0683,52.789,52.8228,35000.0
2012-10-22 13:30:00,62.37,62.48,62.2,62.27,46100.0,52.7974,52.8906,52.6535,52.7128,46100.0
2012-10-22 14:00:00,62.26,62.31,62.15,62.19,45700.0,52.7043,52.7467,52.6112,52.6451,45700.0
2012-10-22 14:30:00,62.21,62.31,62.08,62.09,57800.0,52.662,52.7467,52.552,52.5604,57800.0
2012-10-22 15:00:00,62.11,62.43,62.06,62.32,91600.0,52.5773,52.8482,52.535,52.7551,91600.0
2012-10-22 15:30:00,62.33,62.71,62.29,62.6,179400.0,52.7636,53.0853,52.7297,52.9921,179400.0
2012-10-23 09:30:00,62.09,62.32,61.79,61.81,68900.0,52.5604,52.7551,52.3065,52.3234,68900.0
2012-10-23 10:00:00,61.79,61.92,61.72,61.8,62900.0,52.3065,52.4165,52.2472,52.3149,62900.0
2012-10-23 10:30:00,61.8,61.83,61.6,61.61,55600.0,52.3149,52.3403,52.1456,52.1541,55600.0
2012-10-23 11:00:00,61.6,61.86,61.55,61.79,62800.0,52.1456,52.3657,52.1033,52.3065,62800.0
2012-10-23 11:30:00,61.78,61.78,61.56,61.67,39900.0,52.298,52.298,52.1118,52.2049,39900.0
2012-10-23 12:00:00,61.68,62.1,61.64,62.06,42500.0,52.2133,52.5689,52.1795,52.535,42500.0
2012-10-23 12:30:00,62.05,62.16,61.95,61.95,49100.0,52.5266,52.6197,52.4419,52.4419,49100.0
2012-10-23 13:00:00,61.98,62.1,61.95,62.02,38100.0,52.4673,52.5689,52.4419,52.5012,38100.0
2012-10-23 13:30:00,62.03,62.08,61.88,62.07,35800.0,52.5096,52.552,52.3827,52.5435,35800.0
2012-10-23 14:00:00,62.08,62.16,61.9,62.1,96800.0,52.552,52.6197,52.3996,52.5689,96800.0
2012-10-23 14:30:00,62.08,62.29,61.99,62.29,58700.0,52.552,52.7297,52.4758,52.7297,58700.0
2012-10-23 15:00:00,62.28,62.31,62.09,62.2,119900.0,52.7213,52.7467,52.5604,52.6535,119900.0
2012-10-23 15:30:00,62.18,62.31,62.1,62.22,218200.0,52.6366,52.7467,52.5689,52.6705,218200.0
2012-10-24 09:30:00,62.62,62.62,62.11,62.26,111700.0,53.0091,53.0091,52.5773,52.7043,111700.0
2012-10-24 10:00:00,62.27,62.27,61.98,62.09,82000.0,52.7128,52.7128,52.4673,52.5604,82000.0
2012-10-24 10:30:00,62.08,62.35,62.04,62.18,105300.0,52.552,52.7805,52.5181,52.6366,105300.0
2012-10-24 11:00:00,62.18,62.29,62.14,62.29,149600.0,52.6366,52.7297,52.6027,52.7297,149600.0
2012-10-24 11:30:00,62.28,62.29,61.89,61.89,153500.0,52.7213,52.7297,52.3911,52.3911,153500.0
2012-10-24 12:00:00,61.9,61.97,61.81,61.91,104300.0,52.3996,52.4588,52.3234,52.408,104300.0
2012-10-24 12:30:00,61.93,62.08,61.93,61.99,42600.0,52.425,52.552,52.425,52.4758,42600.0
2012-10-24 13:00:00,61.98,62.0,61.91,61.95,68700.0,52.4673,52.4842,52.408,52.4419,68700.0
2012-10-24 13:30:00,61.94,62.09,61.84,61.89,109900.0,52.4334,52.5604,52.3488,52.3911,109900.0
2012-10-24 14:00:00,61.9,62.04,61.74,62.0,63200.0,52.3996,52.5181,52.2641,52.4842,63200.0
2012-10-24 14:30:00,62.01,62.02,61.72,61.75,100000.0,52.4927,52.5012,52.2472,52.2726,100000.0
2012-10-24 15:00:00,61.73,61.81,61.38,61.46,133700.0,52.2557,52.3234,51.9594,52.0271,133700.0
2012-10-24 15:30:00,61.47,61.59,61.41,61.54,283100.0,52.0356,52.1372,51.9848,52.0948,283100.0
2012-10-25 09:30:00,62.14,62.51,61.87,61.95,86400.0,52.6027,52.916,52.3742,52.4419,86400.0
2012-10-25 10:00:00,61.92,62.0,61.77,61.88,53600.0,52.4165,52.4842,52.2895,52.3827,53600.0
2012-10-25 10:30:00,61.9,61.92,61.2,61.38,159200.0,52.3996,52.4165,51.807,51.9594,159200.0
2012-10-25 11:00:00,61.35,61.42,61.03,61.07,99500.0,51.934,51.9933,51.6631,51.697,99500.0
2012-10-25 11:30:00,61.09,61.26,60.97,61.18,95400.0,51.7139,51.8578,51.6123,51.7901,95400.0
2012-10-25 12:00:00,61.18,61.18,60.93,61.13,55600.0,51.7901,51.7901,51.5785,51.7478,55600.0
2012-10-25 12:30:00,61.12,61.35,61.03,61.35,62000.0,51.7393,51.934,51.6631,51.934,62000.0
2012-10-25 13:00:00,61.36,61.44,61.25,61.42,44600.0,51.9425,52.0102,51.8493,51.9933,44600.0
2012-10-25 13:30:00,61.42,61.42,61.18,61.23,84500.0,51.9933,51.9933,51.7901,51.8324,84500.0
2012-10-25 14:00:00,61.24,61.25,61.08,61.16,62300.0,51.8409,51.8493,51.7054,51.7732,62300.0
2012-10-25 14:30:00,61.17,61.18,61.0,61.07,118300.0,51.7816,51.7901,51.6377,51.697,118300.0
2012-10-25 15:00:00,61.06,61.26,61.06,61.15,130600.0,51.6885,51.8578,51.6885,51.7647,130600.0
2012-10-25 15:30:00,61.16,61.32,61.13,61.31,196800.0,51.7732,51.9086,51.7478,51.9001,196800.0
2012-10-26 09:30:00,61.39,61.51,61.19,61.22,96400.0,51.9679,52.0694,51.7986,51.8239,96400.0
2012-10-26 10:00:00,61.25,61.42,60.97,60.97,70600.0,51.8493,51.9933,51.6123,51.6123,70600.0
2012-10-26 10:30:00,60.97,61.19,60.8,60.89,87100.0,51.6123,51.7986,51.4684,51.5446,87100.0
2012-10-26 11:00:00,60.86,61.25,60.8,61.21,115100.0,51.5192,51.8493,51.4684,51.8155,115100.0
2012-10-26 11:30:00,61.21,61.23,60.95,61.07,78000.0,51.8155,51.8324,51.5954,51.697,78000.0
2012-10-26 12:00:00,61.07,61.07,60.72,60.83,84400.0,51.697,51.697,51.4007,51.4938,84400.0
2012-10-26 12:30:00,60.82,60.86,60.67,60.82,55700.0,51.4853,51.5192,51.3584,51.4853,55700.0
2012-10-26 13:00:00,60.82,60.88,60.71,60.79,62100.0,51.4853,51.5361,51.3922,51.4599,62100.0
2012-10-26 13:30:00,60.79,61.03,60.76,60.95,73800.0,51.4599,51.6631,51.4345,51.5954,73800.0
2012-10-26 14:00:00,60.96,61.02,60.88,60.9,72800.0,51.6039,51.6546,51.5361,51.5531,72800.0
2012-10-26 14:30:00,60.9,61.09,60.89,60.99,125000.0,51.5531,51.7139,51.5446,51.6292,125000.0
2012-10-26 15:00:00,60.99,61.0,60.86,60.89,216900.0,51.6292,51.6377,51.5192,51.5446,216900.0
2012-10-26 15:30:00,60.91,61.0,60.74,60.78,344500.0,51.5615,51.6377,51.4176,51.4515,344500.0
2012-10-31 09:30:00,61.22,61.57,60.57,61.47,205100.0,51.8239,52.1202,51.2737,52.0356,205100.0
2012-10-31 10:00:00,61.49,61.82,61.41,61.74,95100.0,52.0525,52.3319,51.9848,52.2641,95100.0
2012-10-31 10:30:00,61.75,61.82,61.56,61.65,158100.0,52.2726,52.3319,52.1118,52.188,158100.0
2012-10-31 11:00:00,61.67,61.67,61.49,61.55,172900.0,52.2049,52.2049,52.0525,52.1033,172900.0
2012-10-31 11:30:00,61.58,61.72,61.53,61.65,103400.0,52.1287,52.2472,52.0864,52.188,103400.0
2012-10-31 12:00:00,61.61,61.8,61.52,61.64,72500.0,52.1541,52.3149,52.0779,52.1795,72500.0
2012-10-31 12:30:00,61.62,61.73,61.49,61.62,84900.0,52.1626,52.2557,52.0525,52.1626,84900.0
2012-10-31 13:00:00,61.64,61.65,61.54,61.6,56700.0,52.1795,52.188,52.0948,52.1456,56700.0
2012-10-31 13:30:00,61.6,61.64,61.5,61.56,100200.0,52.1456,52.1795,52.061,52.1118,100200.0
2012-10-31 14:00:00,61.55,61.67,61.5,61.61,117900.0,52.1033,52.2049,52.061,52.1541,117900.0
2012-10-31 14:30:00,61.61,61.65,61.52,61.55,116800.0,52.1541,52.188,52.0779,52.1033,116800.0
2012-10-31 15:00:00,61.54,61.71,61.49,61.67,252200.0,52.0948,52.2387,52.0525,52.2049,252200.0
2012-10-31 15:30:00,61.67,61.74,61.49,61.61,421900.0,52.2049,52.2641,52.0525,52.1541,421900.0
2012-11-01 09:30:00,59.47,60.23,58.4,59.94,765200.0,50.3425,50.9859,49.4368,50.7404,765200.0
2012-11-01 10:00:00,59.97,60.6,59.81,60.07,465100.0,50.7658,51.2991,50.6304,50.8504,465100.0
2012-11-01 10:30:00,60.07,61.08,59.89,61.03,364500.0,50.8504,51.7054,50.6981,51.6631,364500.0
2012-11-01 11:00:00,61.0,61.21,60.69,61.01,190700.0,51.6377,51.8155,51.3753,51.6462,190700.0
2012-11-01 11:30:00,61.02,61.51,60.98,61.41,155000.0,51.6546,52.0694,51.6208,51.9848,155000.0
2012-11-01 12:00:00,61.4,61.71,61.32,61.63,138700.0,51.9763,52.2387,51.9086,52.171,138700.0
2012-11-01 12:30:00,61.65,61.81,61.52,61.68,78900.0,52.188,52.3234,52.0779,52.2133,78900.0
2012-11-01 13:00:00,61.68,61.76,61.62,61.72,57600.0,52.2133,52.2811,52.1626,52.2472,57600.0
2012-11-01 13:30:00,61.73,61.8,61.46,61.49,87200.0,52.2557,52.3149,52.0271,52.0525,87200.0
2012-11-01 14:00:00,61.49,61.7,61.35,61.53,69000.0,52.0525,52.2303,51.934,52.0864,69000.0
2012-11-01 14:30:00,61.53,61.71,61.53,61.64,67800.0,52.0864,52.2387,52.0864,52.1795,67800.0
2012-11-01 15:00:00,61.63,61.63,61.3,61.44,127600.0,52.171,52.171,51.8917,52.0102,127600.0
2012-11-01 15:30:00,61.43,61.46,61.1,61.18,518300.0,52.0017,52.0271,51.7224,51.7901,518300.0
2012-11-02 09:30:00,61.61,61.61,60.53,60.72,292600.0,52.1541,52.1541,51.2398,51.4007,292600.0
2012-11-02 10:00:00,60.73,60.86,60.37,60.5,149000.0,51.4092,51.5192,51.1044,51.2145,149000.0
2012-11-02 10:30:00,60.5,60.87,60.49,60.61,166400.0,51.2145,51.5277,51.206,51.3076,166400.0
2012-11-02 11:00:00,60.6,60.68,60.57,60.62,107700.0,51.2991,51.3668,51.2737,51.316,107700.0
2012-11-02 11:30:00,60.62,60.68,60.51,60.63,106100.0,51.316,51.3668,51.2229,51.3245,106100.0
2012-11-02 12:00:00,60.62,60.85,60.61,60.8,104700.0,51.316,51.5107,51.3076,51.4684,104700.0
2012-11-02 12:30:00,60.81,60.86,60.73,60.82,43800.0,51.4769,51.5192,51.4092,51.4853,43800.0
2012-11-02 13:00:00,60.82,60.86,60.69,60.85,55500.0,51.4853,51.5192,51.3753,51.5107,55500.0
2012-11-02 13:30:00,60.85,60.95,60.82,60.85,107600.0,51.5107,51.5954,51.4853,51.5107,107600.0
2012-11-02 14:00:00,60.85,60.85,60.64,60.71,78500.0,51.5107,51.5107,51.333,51.3922,78500.0
2012-11-02 14:30:00,60.7,60.71,60.51,60.53,131000.0,51.3838,51.3922,51.2229,51.2398,131000.0
2012-11-02 15:00:00,60.53,60.62,60.33,60.36,158200.0,51.2398,51.316,51.0705,51.0959,158200.0
2012-11-02 15:30:00,60.36,60.36,59.93,60.05,403500.0,51.0959,51.0959,50.7319,50.8335,403500.0
2012-11-05 09:30:00,59.8,59.91,58.94,59.12,209300.0,50.6219,50.715,49.8939,50.0463,209300.0
2012-11-05 10:00:00,59.1,59.14,58.77,59.0,292800.0,50.0293,50.0632,49.75,49.9447,292800.0
2012-11-05 10:30:00,59.01,59.21,58.99,59.05,296500.0,49.9531,50.1224,49.9362,49.987,296500.0
2012-11-05 11:00:00,59.05,59.39,58.94,59.02,159900.0,49.987,50.2748,49.8939,49.9616,159900.0
2012-11-05 11:30:00,59.03,59.08,58.92,59.01,222200.0,49.9701,50.0124,49.877,49.9531,222200.0
2012-11-05 12:00:00,59.01,59.39,59.0,59.34,152900.0,49.9531,50.2748,49.9447,50.2325,152900.0
2012-11-05 12:30:00,59.34,59.39,59.25,59.31,115200.0,50.2325,50.2748,50.1563,50.2071,115200.0
2012-11-05 13:00:00,59.32,59.57,59.3,59.34,93300.0,50.2156,50.4272,50.1986,50.2325,93300.0
2012-11-05 13:30:00,59.34,59.49,59.12,59.12,189600.0,50.2325,50.3595,50.0463,50.0463,189600.0
2012-11-05 14:00:00,59.12,59.31,59.08,59.26,101600.0,50.0463,50.2071,50.0124,50.1648,101600.0
2012-11-05 14:30:00,59.27,59.43,59.27,59.35,97500.0,50.1732,50.3087,50.1732,50.241,97500.0
2012-11-05 15:00:00,59.35,59.51,59.35,59.48,285700.0,50.241,50.3764,50.241,50.351,285700.0
2012-11-05 15:30:00,59.47,59.65,59.38,59.41,495100.0,50.3425,50.4949,50.2664,50.2917,495100.0
2012-11-06 09:30:00,59.4,59.9,59.39,59.8,210000.0,50.2833,50.7065,50.2748,50.6219,210000.0
2012-11-06 10:00:00,59.81,59.86,59.68,59.7,90500.0,50.6304,50.6727,50.5203,50.5372,90500.0
2012-11-06 10:30:00,59.71,59.83,59.52,59.59,155600.0,50.5457,50.6473,50.3849,50.4441,155600.0
2012-11-06 11:00:00,59.59,59.63,59.43,59.44,85400.0,50.4441,50.478,50.3087,50.3171,85400.0
2012-11-06 11:30:00,59.46,59.73,59.44,59.68,117400.0,50.3341,50.5626,50.3171,50.5203,117400.0
2012-11-06 12:00:00,59.69,59.81,59.54,59.55,61200.0,50.5288,50.6304,50.4018,50.4103,61200.0
2012-11-06 12:30:00,59.55,59.61,59.42,59.58,96200.0,50.4103,50.4611,50.3002,50.4357,96200.0
2012-11-06 13:00:00,59.59,59.81,59.57,59.79,52100.0,50.4441,50.6304,50.4272,50.6134,52100.0
2012-11-06 13:30:00,59.78,59.92,59.69,59.71,55200.0,50.605,50.7235,50.5288,50.5457,55200.0
2012-11-06 14:00:00,59.69,59.72,59.6,59.71,45200.0,50.5288,50.5542,50.4526,50.5457,45200.0
2012-11-06 14:30:00,59.71,59.74,59.6,59.68,195000.0,50.5457,50.5711,50.4526,50.5203,195000.0
2012-11-06 15:00:00,59.69,59.79,59.66,59.74,223000.0,50.5288,50.6134,50.5034,50.5711,223000.0
2012-11-06 15:30:00,59.74,59.84,59.67,59.75,374000.0,50.5711,50.6557,50.5118,50.5796,374000.0
2012-11-07 09:30:00,59.23,59.36,58.89,59.21,150200.0,50.1394,50.2494,49.8516,50.1224,150200.0
2012-11-07 10:00:00,59.22,59.23,58.83,58.96,174200.0,50.1309,50.1394,49.8008,49.9108,174200.0
2012-11-07 10:30:00,58.95,59.15,58.86,58.89,158900.0,49.9023,50.0717,49.8262,49.8516,158900.0
2012-11-07 11:00:00,58.88,58.99,58.6,58.64,171300.0,49.8431,49.9362,49.6061,49.6399,171300.0
2012-11-07 11:30:00,58.66,58.8,58.44,58.77,154000.0,49.6569,49.7754,49.4706,49.75,154000.0
2012-11-07 12:00:00,58.78,58.81,58.68,58.76,184000.0,49.7584,49.7838,49.6738,49.7415,184000.0
2012-11-07 12:30:00,58.76,58.83,58.7,58.73,51600.0,49.7415,49.8008,49.6907,49.7161,51600.0
2012-11-07 13:00:00,58.76,58.97,58.72,58.72,85200.0,49.7415,49.9193,49.7076,49.7076,85200.0
2012-11-07 13:30:00,58.7,58.82,58.65,58.65,98900.0,49.6907,49.7923,49.6484,49.6484,98900.0
2012-11-07 14:00:00,58.67,58.79,58.64,58.75,105700.0,49.6653,49.7669,49.6399,49.733,105700.0
2012-11-07 14:30:00,58.75,58.87,58.72,58.81,156100.0,49.733,49.8346,49.7076,49.7838,156100.0
2012-11-07 15:00:00,58.81,58.89,58.68,58.81,211800.0,49.7838,49.8516,49.6738,49.7838,211800.0
2012-11-07 15:30:00,58.8,58.93,58.53,58.56,453700.0,49.7754,49.8854,49.5468,49.5722,453700.0
2012-11-08 09:30:00,58.57,58.58,58.2,58.26,88100.0,49.5807,49.5891,49.2675,49.3182,88100.0
2012-11-08 10:00:00,58.32,58.34,58.0,58.19,89400.0,49.369,49.386,49.0982,49.259,89400.0
2012-11-08 10:30:00,58.21,58.41,58.05,58.07,185100.0,49.2759,49.4452,49.1405,49.1574,185100.0
2012-11-08 11:00:00,58.07,58.09,57.95,57.98,227000.0,49.1574,49.1743,49.0558,49.0812,227000.0
2012-11-08 11:30:00,57.99,58.17,57.88,58.15,74100.0,49.0897,49.2421,48.9966,49.2251,74100.0
2012-11-08 12:00:00,58.13,58.16,57.94,58.06,75700.0,49.2082,49.2336,49.0474,49.1489,75700.0
2012-11-08 12:30:00,58.06,58.12,57.98,58.04,120800.0,49.1489,49.1997,49.0812,49.132,120800.0
2012-11-08 13:00:00,58.04,58.06,57.83,57.91,148400.0,49.132,49.1489,48.9542,49.022,148400.0
2012-11-08 13:30:00,57.9,58.04,57.84,58.0,117800.0,49.0135,49.132,48.9627,49.0982,117800.0
2012-11-08 14:00:00,58.01,58.01,57.73,57.77,78600.0,49.1066,49.1066,48.8696,48.9035,78600.0
2012-11-08 14:30:00,57.79,57.89,57.73,57.85,147700.0,48.9204,49.005,48.8696,48.9712,147700.0
2012-11-08 15:00:00,57.84,57.88,57.72,57.81,193500.0,48.9627,48.9966,48.8611,48.9373,193500.0
2012-11-08 15:30:00,57.79,57.79,57.29,57.32,391900.0,48.9204,48.9204,48.4971,48.5225,391900.0
2012-11-09 09:30:00,57.26,57.86,57.23,57.68,225900.0,48.4717,48.9796,48.4463,48.8273,225900.0
2012-11-09 10:00:00,57.65,57.86,57.63,57.68,149800.0,48.8019,48.9796,48.7849,48.8273,149800.0
2012-11-09 10:30:00,57.69,57.73,57.54,57.65,239700.0,48.8357,48.8696,48.7088,48.8019,239700.0
2012-11-09 11:00:00,57.64,58.09,57.62,57.99,133500.0,48.7934,49.1743,48.7765,49.0897,133500.0
2012-11-09 11:30:00,57.96,58.13,57.9,58.13,75500.0,49.0643,49.2082,49.0135,49.2082,75500.0
2012-11-09 12:00:00,58.14,58.32,58.14,58.2,69000.0,49.2167,49.369,49.2167,49.2675,69000.0
2012-11-09 12:30:00,58.19,58.25,57.98,58.0,72500.0,49.259,49.3098,49.0812,49.0982,72500.0
2012-11-09 13:00:00,58.01,58.07,57.6,57.63,173100.0,49.1066,49.1574,48.7595,48.7849,173100.0
2012-11-09 13:30:00,57.6,57.8,57.44,57.8,82700.0,48.7595,48.9288,48.6241,48.9288,82700.0
2012-11-09 14:00:00,57.79,57.95,57.78,57.9,159600.0,48.9204,49.0558,48.9119,49.0135,159600.0
2012-11-09 14:30:00,57.9,58.08,57.61,57.71,177400.0,49.0135,49.1659,48.768,48.8527,177400.0
2012-11-09 15:00:00,57.7,57.74,57.56,57.67,119400.0,48.8442,48.8781,48.7257,48.8188,119400.0
2012-11-09 15:30:00,57.68,57.76,57.42,57.51,328200.0,48.8273,48.895,48.6072,48.6834,328200.0
2012-11-12 09:30:00,57.55,57.69,57.3,57.62,79400.0,48.7172,48.8357,48.5056,48.7765,79400.0
2012-11-12 10:00:00,57.64,57.65,57.39,57.4,49100.0,48.7934,48.8019,48.5818,48.5902,49100.0
2012-11-12 10:30:00,57.4,57.54,57.35,57.43,67300.0,48.5902,48.7088,48.5479,48.6156,67300.0
2012-11-12 11:00:00,57.44,57.62,57.41,57.62,45000.0,48.6241,48.7765,48.5987,48.7765,45000.0
2012-11-12 11:30:00,57.63,57.68,57.5,57.54,92500.0,48.7849,48.8273,48.6749,48.7088,92500.0
2012-11-12 12:00:00,57.54,57.73,57.5,57.73,87400.0,48.7088,48.8696,48.6749,48.8696,87400.0
2012-11-12 12:30:00,57.73,57.73,57.52,57.58,38600.0,48.8696,48.8696,48.6918,48.7426,38600.0
2012-11-12 13:00:00,57.56,57.77,57.56,57.73,74100.0,48.7257,48.9035,48.7257,48.8696,74100.0
2012-11-12 13:30:00,57.75,57.83,57.68,57.82,39100.0,48.8865,48.9542,48.8273,48.9458,39100.0
2012-11-12 14:00:00,57.82,57.82,57.68,57.71,38900.0,48.9458,48.9458,48.8273,48.8527,38900.0
2012-11-12 14:30:00,57.72,57.72,57.46,57.53,40200.0,48.8611,48.8611,48.641,48.7003,40200.0
2012-11-12 15:00:00,57.53,57.64,57.47,57.48,65700.0,48.7003,48.7934,48.6495,48.658,65700.0
2012-11-12 15:30:00,57.48,57.55,57.44,57.47,138100.0,48.658,48.7172,48.6241,48.6495,138100.0
2012-11-13 09:30:00,57.1,57.68,57.1,57.61,77200.0,48.3363,48.8273,48.3363,48.768,77200.0
2012-11-13 10:00:00,57.63,57.83,57.5,57.7,79400.0,48.7849,48.9542,48.6749,48.8442,79400.0
2012-11-13 10:30:00,57.7,58.04,57.67,58.04,64400.0,48.8442,49.132,48.8188,49.132,64400.0
2012-11-13 11:00:00,58.03,58.04,57.85,57.92,76400.0,49.1235,49.132,48.9712,49.0304,76400.0
2012-11-13 11:30:00,57.92,57.93,57.6,57.63,81800.0,49.0304,49.0389,48.7595,48.7849,81800.0
2012-11-13 12:00:00,57.64,57.65,57.41,57.49,59200.0,48.7934,48.8019,48.5987,48.6664,59200.0
2012-11-13 12:30:00,57.49,57.63,57.42,57.57,47400.0,48.6664,48.7849,48.6072,48.7341,47400.0
2012-11-13 13:00:00,57.57,57.65,57.43,57.55,47100.0,48.7341,48.8019,48.6156,48.7172,47100.0
2012-11-13 13:30:00,57.56,57.58,57.38,57.5,104500.0,48.7257,48.7426,48.5733,48.6749,104500.0
2012-11-13 14:00:00,57.5,57.5,57.23,57.3,188100.0,48.6749,48.6749,48.4463,48.5056,188100.0
2012-11-13 14:30:00,57.29,57.3,57.2,57.27,119300.0,48.4971,48.5056,48.4209,48.4802,119300.0
2012-11-13 15:00:00,57.27,57.28,57.03,57.09,144900.0,48.4802,48.4887,48.277,48.3278,144900.0
2012-11-13 15:30:00,57.1,57.18,56.87,56.97,285600.0,48.3363,48.404,48.1416,48.2262,285600.0
2012-11-14 09:30:00,56.92,57.22,56.69,56.98,196600.0,48.1839,48.4379,47.9892,48.2347,196600.0
2012-11-14 10:00:00,56.97,57.16,56.88,56.91,80200.0,48.2262,48.3871,48.1501,48.1754,80200.0
2012-11-14 10:30:00,56.87,56.91,56.53,56.58,101500.0,48.1416,48.1754,47.8538,47.8961,101500.0
2012-11-14 11:00:00,56.58,56.73,56.5,56.73,184400.0,47.8961,48.0231,47.8284,48.0231,184400.0
2012-11-14 11:30:00,56.73,56.96,56.71,56.96,64900.0,48.0231,48.2178,48.0061,48.2178,64900.0
2012-11-14 12:00:00,56.97,56.98,56.77,56.89,78200.0,48.2262,48.2347,48.0569,48.1585,78200.0
2012-11-14 12:30:00,56.89,57.01,56.82,56.95,85100.0,48.1585,48.2601,48.0993,48.2093,85100.0
2012-11-14 13:00:00,56.97,57.04,56.91,56.93,86900.0,48.2262,48.2855,48.1754,48.1924,86900.0
2012-11-14 13:30:00,56.91,57.05,56.81,56.89,68900.0,48.1754,48.294,48.0908,48.1585,68900.0
2012-11-14 14:00:00,56.9,56.97,56.67,56.88,78500.0,48.167,48.2262,47.9723,48.1501,78500.0
2012-11-14 14:30:00,56.86,56.86,56.73,56.74,82700.0,48.1331,48.1331,48.0231,48.0315,82700.0
2012-11-14 15:00:00,56.74,56.74,56.32,56.48,274200.0,48.0315,48.0315,47.676,47.8114,274200.0
2012-11-14 15:30:00,56.47,56.52,56.19,56.34,481100.0,47.803,47.8453,47.566,47.6929,481100.0
2012-11-15 09:30:00,56.35,56.75,56.06,56.57,116600.0,47.7014,48.04,47.4559,47.8876,116600.0
2012-11-15 10:00:00,56.52,56.86,56.34,56.5,140500.0,47.8453,48.1331,47.6929,47.8284,140500.0
2012-11-15 10:30:00,56.5,56.63,56.28,56.36,79000.0,47.8284,47.9384,47.6421,47.7099,79000.0
2012-11-15 11:00:00,56.37,56.49,56.31,56.31,95900.0,47.7183,47.8199,47.6675,47.6675,95900.0
2012-11-15 11:30:00,56.3,56.31,56.14,56.28,102800.0,47.6591,47.6675,47.5236,47.6421,102800.0
2012-11-15 12:00:00,56.26,56.29,56.15,56.25,60500.0,47.6252,47.6506,47.5321,47.6167,60500.0
2012-11-15 12:30:00,56.25,56.33,56.06,56.09,75200.0,47.6167,47.6845,47.4559,47.4813,75200.0
2012-11-15 13:00:00,56.09,56.38,56.04,56.35,165400.0,47.4813,47.7268,47.439,47.7014,165400.0
2012-11-15 13:30:00,56.35,56.61,56.33,56.42,85700.0,47.7014,47.9215,47.6845,47.7607,85700.0
2012-11-15 14:00:00,56.42,56.46,56.15,56.24,200500.0,47.7607,47.7945,47.5321,47.6083,200500.0
2012-11-15 14:30:00,56.25,56.41,56.2,56.39,58300.0,47.6167,47.7522,47.5744,47.7353,58300.0
2012-11-15 15:00:00,56.37,56.37,56.23,56.25,114800.0,47.7183,47.7183,47.5998,47.6167,114800.0
2012-11-15 15:30:00,56.26,56.53,56.25,56.4,355600.0,47.6252,47.8538,47.6167,47.7437,355600.0
2012-11-16 09:30:00,56.66,56.8,56.26,56.44,233500.0,47.9638,48.0823,47.6252,47.7776,233500.0
2012-11-16 10:00:00,56.43,56.52,56.22,56.29,182600.0,47.7691,47.8453,47.5913,47.6506,182600.0
2012-11-16 10:30:00,56.3,56.37,56.14,56.19,108800.0,47.6591,47.7183,47.5236,47.566,108800.0
2012-11-16 11:00:00,56.2,56.33,56.18,56.23,87800.0,47.5744,47.6845,47.5575,47.5998,87800.0
2012-11-16 11:30:00,56.22,56.59,56.2,56.37,262100.0,47.5913,47.9046,47.5744,47.7183,262100.0
2012-11-16 12:00:00,56.39,56.67,56.26,56.65,109500.0,47.7353,47.9723,47.6252,47.9554,109500.0
2012-11-16 12:30:00,56.66,56.85,56.62,56.8,77900.0,47.9638,48.1247,47.93,48.0823,77900.0
2012-11-16 13:00:00,56.78,56.86,56.74,56.77,121000.0,48.0654,48.1331,48.0315,48.0569,121000.0
2012-11-16 13:30:00,56.77,56.86,56.66,56.82,43900.0,48.0569,48.1331,47.9638,48.0993,43900.0
2012-11-16 14:00:00,56.82,56.82,56.62,56.65,64500.0,48.0993,48.0993,47.93,47.9554,64500.0
2012-11-16 14:30:00,56.65,56.67,56.56,56.64,155700.0,47.9554,47.9723,47.8792,47.9469,155700.0
2012-11-16 15:00:00,56.65,56.74,56.59,56.72,134200.0,47.9554,48.0315,47.9046,48.0146,134200.0
2012-11-16 15:30:00,56.73,56.91,56.61,56.61,426500.0,48.0231,48.1754,47.9215,47.9215,426500.0
2012-11-19 09:30:00,57.35,59.43,56.97,57.31,237000.0,48.5479,50.3087,48.2262,48.5141,237000.0
2012-11-19 10:00:00,57.35,57.43,57.04,57.09,62600.0,48.5479,48.6156,48.2855,48.3278,62600.0
2012-11-19 10:30:00,57.13,57.33,57.1,57.12,111500.0,48.3617,48.531,48.3363,48.3532,111500.0
2012-11-19 11:00:00,57.1,57.25,57.01,57.21,84200.0,48.3363,48.4633,48.2601,48.4294,84200.0
2012-11-19 11:30:00,57.22,57.35,57.18,57.31,144900.0,48.4379,48.5479,48.404,48.5141,144900.0
2012-11-19 12:00:00,57.31,57.39,57.3,57.35,86000.0,48.5141,48.5818,48.5056,48.5479,86000.0
2012-11-19 12:30:00,57.35,57.38,57.19,57.26,171000.0,48.5479,48.5733,48.4125,48.4717,171000.0
2012-11-19 13:00:00,57.25,57.29,57.16,57.21,59800.0,48.4633,48.4971,48.3871,48.4294,59800.0
2012-11-19 13:30:00,57.21,57.22,57.07,57.1,115500.0,48.4294,48.4379,48.3109,48.3363,115500.0
2012-11-19 14:00:00,57.1,57.29,57.08,57.24,102500.0,48.3363,48.4971,48.3194,48.4548,102500.0
2012-11-19 14:30:00,57.25,57.49,57.23,57.48,285700.0,48.4633,48.6664,48.4463,48.658,285700.0
2012-11-19 15:00:00,57.48,57.63,57.45,57.59,120200.0,48.658,48.7849,48.6326,48.7511,120200.0
2012-11-19 15:30:00,57.57,57.69,57.48,57.69,253000.0,48.7341,48.8357,48.658,48.8357,253000.0
2012-11-20 09:30:00,57.69,57.95,57.46,57.82,77300.0,48.8357,49.0558,48.641,48.9458,77300.0
2012-11-20 10:00:00,57.84,57.86,57.57,57.79,53700.0,48.9627,48.9796,48.7341,48.9204,53700.0
2012-11-20 10:30:00,57.79,57.82,57.6,57.6,57500.0,48.9204,48.9458,48.7595,48.7595,57500.0
2012-11-20 11:00:00,57.6,57.8,57.53,57.77,40300.0,48.7595,48.9288,48.7003,48.9035,40300.0
2012-11-20 11:30:00,57.77,57.91,57.68,57.85,33500.0,48.9035,49.022,48.8273,48.9712,33500.0
2012-11-20 12:00:00,57.86,57.89,57.39,57.78,195700.0,48.9796,49.005,48.5818,48.9119,195700.0
2012-11-20 12:30:00,57.78,58.25,57.77,57.86,269100.0,48.9119,49.3098,48.9035,48.9796,269100.0
2012-11-20 13:00:00,57.86,57.88,57.3,57.3,73600.0,48.9796,48.9966,48.5056,48.5056,73600.0
2012-11-20 13:30:00,57.29,57.65,57.29,57.65,55300.0,48.4971,48.8019,48.4971,48.8019,55300.0
2012-11-20 14:00:00,57.65,57.83,57.55,57.81,52800.0,48.8019,48.9542,48.7172,48.9373,52800.0
2012-11-20 14:30:00,57.78,57.84,57.7,57.82,44600.0,48.9119,48.9627,48.8442,48.9458,44600.0
2012-11-20 15:00:00,57.84,57.89,57.77,57.86,74000.0,48.9627,49.005,48.9035,48.9796,74000.0
2012-11-20 15:30:00,57.88,58.06,57.88,58.04,426600.0,48.9966,49.1489,48.9966,49.132,426600.0
2012-11-21 09:30:00,57.86,58.3,57.86,58.15,126400.0,48.9796,49.3521,48.9796,49.2251,126400.0
2012-11-21 10:00:00,58.17,58.32,58.02,58.23,149200.0,49.2421,49.369,49.1151,49.2929,149200.0
2012-11-21 10:30:00,58.22,58.26,58.05,58.1,134600.0,49.2844,49.3182,49.1405,49.1828,134600.0
2012-11-21 11:00:00,58.09,58.17,58.02,58.16,291700.0,49.1743,49.2421,49.1151,49.2336,291700.0
2012-11-21 11:30:00,58.16,58.36,58.12,58.2,138300.0,49.2336,49.4029,49.1997,49.2675,138300.0
2012-11-21 12:00:00,58.2,58.42,58.2,58.4,125800.0,49.2675,49.4537,49.2675,49.4368,125800.0
2012-11-21 12:30:00,58.4,58.62,58.37,58.58,82100.0,49.4368,49.623,49.4114,49.5891,82100.0
2012-11-21 13:00:00,58.58,58.58,58.15,58.2,90400.0,49.5891,49.5891,49.2251,49.2675,90400.0
2012-11-21 13:30:00,58.2,58.48,58.2,58.45,93100.0,49.2675,49.5045,49.2675,49.4791,93100.0
2012-11-21 14:00:00,58.46,58.58,58.46,58.5,143900.0,49.4876,49.5891,49.4876,49.5214,143900.0
2012-11-21 14:30:00,58.51,58.56,58.27,58.32,128200.0,49.5299,49.5722,49.3267,49.369,128200.0
2012-11-21 15:00:00,58.33,58.37,58.3,58.33,89800.0,49.3775,49.4114,49.3521,49.3775,89800.0
2012-11-21 15:30:00,58.33,58.51,58.3,58.5,264600.0,49.3775,49.5299,49.3521,49.5214,264600.0
2012-11-23 09:30:00,58.91,59.13,58.52,59.09,90900.0,49.8685,50.0547,49.5383,50.0209,90900.0
2012-11-23 10:00:00,59.1,59.29,59.09,59.24,48500.0,50.0293,50.1902,50.0209,50.1478,48500.0
2012-11-23 10:30:00,59.25,59.32,59.2,59.26,62500.0,50.1563,50.2156,50.114,50.1648,62500.0
2012-11-23 11:00:00,59.26,59.37,59.24,59.33,86000.0,50.1648,50.2579,50.1478,50.224,86000.0
2012-11-23 11:30:00,59.33,59.39,59.28,59.3,118300.0,50.224,50.2748,50.1817,50.1986,118300.0
2012-11-23 12:00:00,59.3,59.37,59.24,59.24,86100.0,50.1986,50.2579,50.1478,50.1478,86100.0
2012-11-23 12:30:00,59.24,59.63,59.22,59.63,137700.0,50.1478,50.478,50.1309,50.478,137700.0
2012-11-26 09:30:00,59.18,59.19,58.89,59.0,124500.0,50.097,50.1055,49.8516,49.9447,124500.0
2012-11-26 10:00:00,59.03,59.14,58.92,59.02,50800.0,49.9701,50.0632,49.877,49.9616,50800.0
2012-11-26 10:30:00,58.99,59.2,58.93,59.03,46900.0,49.9362,50.114,49.8854,49.9701,46900.0
2012-11-26 11:00:00,59.03,59.06,58.94,59.0,55300.0,49.9701,49.9955,49.8939,49.9447,55300.0
2012-11-26 11:30:00,59.02,59.04,58.98,58.99,32800.0,49.9616,49.9785,49.9277,49.9362,32800.0
2012-11-26 12:00:00,59.01,59.08,59.0,59.01,23300.0,49.9531,50.0124,49.9447,49.9531,23300.0
2012-11-26 12:30:00,59.01,59.16,58.93,59.14,95700.0,49.9531,50.0801,49.8854,50.0632,95700.0
2012-11-26 13:00:00,59.14,59.14,59.0,59.02,23700.0,50.0632,50.0632,49.9447,49.9616,23700.0
2012-11-26 13:30:00,59.04,59.1,59.0,59.01,21500.0,49.9785,50.0293,49.9447,49.9531,21500.0
2012-11-26 14:00:00,59.0,59.08,58.93,59.02,195800.0,49.9447,50.0124,49.8854,49.9616,195800.0
2012-11-26 14:30:00,59.02,59.25,59.02,59.19,48000.0,49.9616,50.1563,49.9616,50.1055,48000.0
2012-11-26 15:00:00,59.17,59.25,59.13,59.25,53200.0,50.0886,50.1563,50.0547,50.1563,53200.0
2012-11-26 15:30:00,59.24,59.35,59.18,59.32,127700.0,50.1478,50.241,50.097,50.2156,127700.0
2012-11-27 09:30:00,59.44,59.44,58.84,59.06,117400.0,50.3171,50.3171,49.8092,49.9955,117400.0
2012-11-27 10:00:00,59.08,59.12,58.8,58.89,143600.0,50.0124,50.0463,49.7754,49.8516,143600.0
2012-11-27 10:30:00,58.9,59.04,58.81,59.01,112300.0,49.86,49.9785,49.7838,49.9531,112300.0
2012-11-27 11:00:00,59.0,59.17,59.0,59.14,76600.0,49.9447,50.0886,49.9447,50.0632,76600.0
2012-11-27 11:30:00,59.14,59.42,59.06,59.42,54400.0,50.0632,50.3002,49.9955,50.3002,54400.0
2012-11-27 12:00:00,59.39,59.48,59.21,59.21,60600.0,50.2748,50.351,50.1224,50.1224,60600.0
2012-11-27 12:30:00,59.21,59.29,59.11,59.22,56700.0,50.1224,50.1902,50.0378,50.1309,56700.0
2012-11-27 13:00:00,59.22,59.25,59.09,59.16,63200.0,50.1309,50.1563,50.0209,50.0801,63200.0
2012-11-27 13:30:00,59.17,59.17,58.99,59.04,56900.0,50.0886,50.0886,49.9362,49.9785,56900.0
2012-11-27 14:00:00,59.06,59.15,58.97,59.0,180900.0,49.9955,50.0717,49.9193,49.9447,180900.0
2012-11-27 14:30:00,59.0,59.02,58.74,58.8,192400.0,49.9447,49.9616,49.7246,49.7754,192400.0
2012-11-27 15:00:00,58.78,58.98,58.78,58.92,171600.0,49.7584,49.9277,49.7584,49.877,171600.0
2012-11-27 15:30:00,58.92,58.95,58.56,58.68,295700.0,49.877,49.9023,49.5722,49.6738,295700.0
2012-11-28 09:30:00,57.98,57.98,57.43,57.58,152300.0,49.69,49.69,49.2186,49.3472,152300.0
2012-11-28 10:00:00,57.57,57.64,57.39,57.63,125600.0,49.3386,49.3986,49.1843,49.39,125600.0
2012-11-28 10:30:00,57.63,57.89,57.6,57.8,83800.0,49.39,49.6129,49.3643,49.5357,83800.0
2012-11-28 11:00:00,57.79,57.98,57.73,57.88,97400.0,49.5271,49.69,49.4757,49.6043,97400.0
2012-11-28 11:30:00,57.9,57.93,57.66,57.69,78500.0,49.6214,49.6471,49.4157,49.4414,78500.0
2012-11-28 12:00:00,57.68,57.85,57.51,57.78,79600.0,49.4329,49.5786,49.2872,49.5186,79600.0
2012-11-28 12:30:00,57.79,58.14,57.79,58.11,149800.0,49.5271,49.8271,49.5271,49.8014,149800.0
2012-11-28 13:00:00,58.11,58.33,58.08,58.17,108700.0,49.8014,49.9899,49.7757,49.8528,108700.0
2012-11-28 13:30:00,58.19,58.22,57.99,58.03,89200.0,49.87,49.8957,49.6986,49.7328,89200.0
2012-11-28 14:00:00,58.03,58.03,57.85,57.92,80500.0,49.7328,49.7328,49.5786,49.6386,80500.0
2012-11-28 14:30:00,57.92,58.0,57.83,57.84,66800.0,49.6386,49.7071,49.5614,49.57,66800.0
2012-11-28 15:00:00,57.85,57.98,57.82,57.95,78200.0,49.5786,49.69,49.5529,49.6643,78200.0
2012-11-28 15:30:00,57.96,58.05,57.93,58.03,177600.0,49.6728,49.75,49.6471,49.7328,177600.0
2012-11-29 09:30:00,58.29,58.61,58.07,58.57,202000.0,49.9557,50.2299,49.7671,50.1956,202000.0
2012-11-29 10:00:00,58.58,58.66,58.15,58.26,107700.0,50.2042,50.2728,49.8357,49.9299,107700.0
2012-11-29 10:30:00,58.26,58.46,58.19,58.4,75800.0,49.9299,50.1014,49.87,50.0499,75800.0
2012-11-29 11:00:00,58.4,58.41,58.15,58.22,82400.0,50.0499,50.0585,49.8357,49.8957,82400.0
2012-11-29 11:30:00,58.23,58.34,58.0,58.16,94300.0,49.9042,49.9985,49.7071,49.8442,94300.0
2012-11-29 12:00:00,58.17,58.39,58.13,58.34,64000.0,49.8528,50.0414,49.8185,49.9985,64000.0
2012-11-29 12:30:00,58.33,58.43,58.3,58.32,48800.0,49.9899,50.0756,49.9642,49.9814,48800.0
2012-11-29 13:00:00,58.35,58.42,58.29,58.36,49400.0,50.0071,50.0671,49.9557,50.0156,49400.0
2012-11-29 13:30:00,58.37,58.57,58.37,58.46,53100.0,50.0242,50.1956,50.0242,50.1014,53100.0
2012-11-29 14:00:00,58.45,58.5,58.33,58.4,183100.0,50.0928,50.1356,49.9899,50.0499,183100.0
2012-11-29 14:30:00,58.4,58.6,58.25,58.28,136200.0,50.0499,50.2213,49.9214,49.9471,136200.0
2012-11-29 15:00:00,58.29,58.29,58.05,58.12,142100.0,49.9557,49.9557,49.75,49.81,142100.0
2012-11-29 15:30:00,58.12,58.14,57.97,58.02,359500.0,49.81,49.8271,49.6814,49.7243,359500.0
2012-11-30 09:30:00,58.2,58.53,57.8,58.08,164300.0,49.8785,50.1613,49.5357,49.7757,164300.0
2012-11-30 10:00:00,58.1,58.12,57.81,58.09,52100.0,49.7928,49.81,49.5443,49.7843,52100.0
2012-11-30 10:30:00,58.11,58.17,57.79,57.89,64300.0,49.8014,49.8528,49.5271,49.6129,64300.0
2012-11-30 11:00:00,57.9,58.16,57.87,58.04,68700.0,49.6214,49.8442,49.5957,49.7414,68700.0
2012-11-30 11:30:00,58.04,58.07,57.77,57.83,72600.0,49.7414,49.7671,49.51,49.5614,72600.0
2012-11-30 12:00:00,57.85,57.92,57.77,57.87,73300.0,49.5786,49.6386,49.51,49.5957,73300.0
2012-11-30 12:30:00,57.87,57.94,57.84,57.9,57200.0,49.5957,49.6557,49.57,49.6214,57200.0
2012-11-30 13:00:00,57.87,58.04,57.83,58.0,35400.0,49.5957,49.7414,49.5614,49.7071,35400.0
2012-11-30 13:30:00,58.0,58.11,57.97,58.1,87100.0,49.7071,49.8014,49.6814,49.7928,87100.0
2012-11-30 14:00:00,58.1,58.31,58.1,58.24,38900.0,49.7928,49.9728,49.7928,49.9128,38900.0
2012-11-30 14:30:00,58.25,58.27,58.05,58.07,48600.0,49.9214,49.9385,49.75,49.7671,48600.0
2012-11-30 15:00:00,58.07,58.18,58.04,58.1,67400.0,49.7671,49.8614,49.7414,49.7928,67400.0
2012-11-30 15:30:00,58.11,58.3,58.09,58.2,278400.0,49.8014,49.9642,49.7843,49.8785,278400.0
2012-12-03 09:30:00,58.59,59.57,58.51,59.44,418500.0,50.2128,51.0526,50.1442,50.9412,418500.0
2012-12-03 10:00:00,59.43,59.69,59.2,59.63,265100.0,50.9327,51.1555,50.7355,51.1041,265100.0
2012-12-03 10:30:00,59.62,59.9,59.45,59.54,177800.0,51.0955,51.3355,50.9498,51.0269,177800.0
2012-12-03 11:00:00,59.54,59.57,59.33,59.33,152600.0,51.0269,51.0526,50.847,50.847,152600.0
2012-12-03 11:30:00,59.33,59.88,59.23,59.86,243700.0,50.847,51.3183,50.7613,51.3012,243700.0
2012-12-03 12:00:00,59.85,60.0,59.64,59.98,146000.0,51.2926,51.4212,51.1126,51.404,146000.0
2012-12-03 12:30:00,59.97,60.02,59.93,59.97,100200.0,51.3955,51.4383,51.3612,51.3955,100200.0
2012-12-03 13:00:00,59.96,59.97,59.5,59.51,96900.0,51.3869,51.3955,50.9927,51.0012,96900.0
2012-12-03 13:30:00,59.51,59.6,59.4,59.51,100900.0,51.0012,51.0784,50.9069,51.0012,100900.0
2012-12-03 14:00:00,59.5,59.58,59.5,59.53,125600.0,50.9927,51.0612,50.9927,51.0184,125600.0
2012-12-03 14:30:00,59.52,59.56,59.46,59.52,165300.0,51.0098,51.0441,50.9584,51.0098,165300.0
2012-12-03 15:00:00,59.51,59.62,59.23,59.27,214200.0,51.0012,51.0955,50.7613,50.7955,214200.0
2012-12-03 15:30:00,59.28,59.32,59.15,59.23,709000.0,50.8041,50.8384,50.6927,50.7613,709000.0
2012-12-04 09:30:00,59.13,59.21,58.69,58.99,269400.0,50.6756,50.7441,50.2985,50.5556,269400.0
2012-12-04 10:00:00,58.99,59.0,58.3,58.61,193600.0,50.5556,50.5641,49.9642,50.2299,193600.0
2012-12-04 10:30:00,58.59,58.75,58.5,58.71,270800.0,50.2128,50.3499,50.1356,50.3156,270800.0
2012-12-04 11:00:00,58.7,58.93,58.69,58.84,120900.0,50.307,50.5042,50.2985,50.427,120900.0
2012-12-04 11:30:00,58.83,58.86,58.7,58.75,122200.0,50.4184,50.4442,50.307,50.3499,122200.0
2012-12-04 12:00:00,58.76,58.87,58.75,58.83,87600.0,50.3585,50.4527,50.3499,50.4184,87600.0
2012-12-04 12:30:00,58.83,58.93,58.75,58.78,117300.0,50.4184,50.5042,50.3499,50.3756,117300.0
2012-12-04 13:00:00,58.78,59.08,58.74,59.07,105300.0,50.3756,50.6327,50.3413,50.6241,105300.0
2012-12-04 13:30:00,59.07,59.14,59.02,59.04,108000.0,50.6241,50.6841,50.5813,50.5984,108000.0
2012-12-04 14:00:00,59.05,59.12,59.02,59.02,86700.0,50.607,50.667,50.5813,50.5813,86700.0
2012-12-04 14:30:00,59.0,59.05,59.0,59.04,93800.0,50.5641,50.607,50.5641,50.5984,93800.0
2012-12-04 15:00:00,59.03,59.18,59.02,59.14,134600.0,50.5899,50.7184,50.5813,50.6841,134600.0
2012-12-04 15:30:00,59.15,59.15,58.98,59.02,283700.0,50.6927,50.6927,50.547,50.5813,283700.0
2012-12-05 09:30:00,59.0,59.5,59.0,59.17,114400.0,50.5641,50.9927,50.5641,50.7098,114400.0
2012-12-05 10:00:00,59.18,59.22,59.05,59.05,116300.0,50.7184,50.7527,50.607,50.607,116300.0
2012-12-05 10:30:00,59.06,59.15,58.84,58.99,142500.0,50.6156,50.6927,50.427,50.5556,142500.0
2012-12-05 11:00:00,59.0,59.26,58.96,59.22,108100.0,50.5641,50.787,50.5299,50.7527,108100.0
2012-12-05 11:30:00,59.23,59.36,59.15,59.34,90800.0,50.7613,50.8727,50.6927,50.8555,90800.0
2012-12-05 12:00:00,59.33,59.52,59.33,59.36,53000.0,50.847,51.0098,50.847,50.8727,53000.0
2012-12-05 12:30:00,59.4,59.59,59.36,59.53,87000.0,50.9069,51.0698,50.8727,51.0184,87000.0
2012-12-05 13:00:00,59.52,59.68,59.48,59.65,97400.0,51.0098,51.1469,50.9755,51.1212,97400.0
2012-12-05 13:30:00,59.64,59.66,59.52,59.55,96900.0,51.1126,51.1298,51.0098,51.0355,96900.0
2012-12-05 14:00:00,59.53,59.63,59.52,59.6,143900.0,51.0184,51.1041,51.0098,51.0784,143900.0
2012-12-05 14:30:00,59.61,59.61,59.44,59.44,149200.0,51.0869,51.0869,50.9412,50.9412,149200.0
2012-12-05 15:00:00,59.45,59.57,59.44,59.47,98500.0,50.9498,51.0526,50.9412,50.9669,98500.0
2012-12-05 15:30:00,59.47,59.53,59.23,59.36,348700.0,50.9669,51.0184,50.7613,50.8727,348700.0
2012-12-06 09:30:00,59.11,59.4,58.47,59.21,162100.0,50.6584,50.9069,50.1099,50.7441,162100.0
2012-12-06 10:00:00,59.22,59.31,59.07,59.2,166600.0,50.7527,50.8298,50.6241,50.7355,166600.0
2012-12-06 10:30:00,59.2,59.4,59.1,59.37,68800.0,50.7355,50.9069,50.6498,50.8812,68800.0
2012-12-06 11:00:00,59.39,59.43,59.3,59.37,46600.0,50.8984,50.9327,50.8212,50.8812,46600.0
2012-12-06 11:30:00,59.36,59.39,59.23,59.25,71400.0,50.8727,50.8984,50.7613,50.7784,71400.0
2012-12-06 12:00:00,59.26,59.3,59.17,59.17,55200.0,50.787,50.8212,50.7098,50.7098,55200.0
2012-12-06 12:30:00,59.18,59.18,59.07,59.13,51600.0,50.7184,50.7184,50.6241,50.6756,51600.0
2012-12-06 13:00:00,59.13,59.31,59.13,59.2,52300.0,50.6756,50.8298,50.6756,50.7355,52300.0
2012-12-06 13:30:00,59.2,59.28,59.2,59.28,50000.0,50.7355,50.8041,50.7355,50.8041,50000.0
2012-12-06 14:00:00,59.28,59.43,59.27,59.38,86100.0,50.8041,50.9327,50.7955,50.8898,86100.0
2012-12-06 14:30:00,59.38,59.56,59.35,59.54,108100.0,50.8898,51.0441,50.8641,51.0269,108100.0
2012-12-06 15:00:00,59.55,59.62,59.49,59.6,161000.0,51.0355,51.0955,50.9841,51.0784,161000.0
2012-12-06 15:30:00,59.6,59.79,59.58,59.77,302700.0,51.0784,51.2412,51.0612,51.224,302700.0
2012-12-07 09:30:00,59.96,59.99,59.68,59.96,124800.0,51.3869,51.4126,51.1469,51.3869,124800.0
2012-12-07 10:00:00,59.92,60.26,59.85,60.22,253600.0,51.3526,51.644,51.2926,51.6097,253600.0
2012-12-07 10:30:00,60.23,60.33,60.08,60.28,93500.0,51.6183,51.704,51.4897,51.6611,93500.0
2012-12-07 11:00:00,60.28,60.75,60.13,60.52,138300.0,51.6611,52.0639,51.5326,51.8668,138300.0
2012-12-07 11:30:00,60.5,60.59,60.2,60.21,109800.0,51.8497,51.9268,51.5926,51.6011,109800.0
2012-12-07 12:00:00,60.23,60.36,60.19,60.3,88000.0,51.6183,51.7297,51.584,51.6783,88000.0
2012-12-07 12:30:00,60.3,60.41,60.24,60.38,61600.0,51.6783,51.7725,51.6268,51.7468,61600.0
2012-12-07 13:00:00,60.37,60.49,60.36,60.46,44800.0,51.7383,51.8411,51.7297,51.8154,44800.0
2012-12-07 13:30:00,60.47,60.57,60.45,60.47,109700.0,51.824,51.9097,51.8068,51.824,109700.0
2012-12-07 14:00:00,60.47,60.6,60.43,60.59,83600.0,51.824,51.9354,51.7897,51.9268,83600.0
2012-12-07 14:30:00,60.57,60.65,60.53,60.62,111000.0,51.9097,51.9782,51.8754,51.9525,111000.0
2012-12-07 15:00:00,60.6,60.66,60.55,60.61,135800.0,51.9354,51.9868,51.8925,51.9439,135800.0
2012-12-07 15:30:00,60.6,60.69,60.55,60.68,276300.0,51.9354,52.0125,51.8925,52.0039,276300.0
2012-12-10 09:30:00,60.86,60.98,60.37,60.4,112800.0,52.1582,52.261,51.7383,51.764,112800.0
2012-12-10 10:00:00,60.39,60.5,60.36,60.44,69900.0,51.7554,51.8497,51.7297,51.7982,69900.0
2012-12-10 10:30:00,60.43,60.5,60.27,60.46,86900.0,51.7897,51.8497,51.6526,51.8154,86900.0
2012-12-10 11:00:00,60.47,60.5,60.3,60.5,55900.0,51.824,51.8497,51.6783,51.8497,55900.0
2012-12-10 11:30:00,60.48,60.5,60.18,60.21,62700.0,51.8325,51.8497,51.5754,51.6011,62700.0
2012-12-10 12:00:00,60.22,60.33,60.2,60.25,36800.0,51.6097,51.704,51.5926,51.6354,36800.0
2012-12-10 12:30:00,60.25,60.35,60.16,60.21,38300.0,51.6354,51.7211,51.5583,51.6011,38300.0
2012-12-10 13:00:00,60.22,60.22,59.97,60.08,116500.0,51.6097,51.6097,51.3955,51.4897,116500.0
2012-12-10 13:30:00,60.08,60.14,59.97,59.98,42500.0,51.4897,51.5411,51.3955,51.404,42500.0
2012-12-10 14:00:00,59.96,60.15,59.96,60.14,39900.0,51.3869,51.5497,51.3869,51.5411,39900.0
2012-12-10 14:30:00,60.12,60.13,59.99,60.07,51200.0,51.524,51.5326,51.4126,51.4812,51200.0
2012-12-10 15:00:00,60.08,60.15,60.05,60.12,51900.0,51.4897,51.5497,51.464,51.524,51900.0
2012-12-10 15:30:00,60.13,60.2,60.01,60.07,230500.0,51.5326,51.5926,51.4297,51.4812,230500.0
2012-12-11 09:30:00,60.15,60.5,60.15,60.45,67800.0,51.5497,51.8497,51.5497,51.8068,67800.0
2012-12-11 10:00:00,60.45,60.5,60.27,60.29,69300.0,51.8068,51.8497,51.6526,51.6697,69300.0
2012-12-11 10:30:00,60.29,60.46,60.27,60.42,39400.0,51.6697,51.8154,51.6526,51.7811,39400.0
2012-12-11 11:00:00,60.41,60.62,60.36,60.53,93600.0,51.7725,51.9525,51.7297,51.8754,93600.0
2012-12-11 11:30:00,60.53,60.63,60.52,60.58,68900.0,51.8754,51.9611,51.8668,51.9182,68900.0
2012-12-11 12:00:00,60.58,60.62,60.43,60.57,51900.0,51.9182,51.9525,51.7897,51.9097,51900.0
2012-12-11 12:30:00,60.56,60.6,60.5,60.57,38700.0,51.9011,51.9354,51.8497,51.9097,38700.0
2012-12-11 13:00:00,60.59,60.64,60.54,60.55,42500.0,51.9268,51.9697,51.884,51.8925,42500.0
2012-12-11 13:30:00,60.55,60.6,60.53,60.59,37300.0,51.8925,51.9354,51.8754,51.9268,37300.0
2012-12-11 14:00:00,60.58,60.64,60.55,60.56,51900.0,51.9182,51.9697,51.8925,51.9011,51900.0
2012-12-11 14:30:00,60.57,60.57,60.38,60.41,63300.0,51.9097,51.9097,51.7468,51.7725,63300.0
2012-12-11 15:00:00,60.43,60.43,60.22,60.37,78200.0,51.7897,51.7897,51.6097,51.7383,78200.0
2012-12-11 15:30:00,60.37,60.45,60.3,60.4,193200.0,51.7383,51.8068,51.6783,51.764,193200.0
2012-12-12 09:30:00,60.75,60.98,60.4,60.48,97100.0,52.0639,52.261,51.764,51.8325,97100.0
2012-12-12 10:00:00,60.48,60.5,60.35,60.48,62400.0,51.8325,51.8497,51.7211,51.8325,62400.0
2012-12-12 10:30:00,60.46,60.49,60.29,60.49,55800.0,51.8154,51.8411,51.6697,51.8411,55800.0
2012-12-12 11:00:00,60.49,60.69,60.47,60.63,167900.0,51.8411,52.0125,51.824,51.9611,167900.0
2012-12-12 11:30:00,60.64,60.68,60.5,60.51,69100.0,51.9697,52.0039,51.8497,51.8582,69100.0
2012-12-12 12:00:00,60.51,60.55,60.33,60.35,43100.0,51.8582,51.8925,51.704,51.7211,43100.0
2012-12-12 12:30:00,60.32,60.77,60.24,60.71,70600.0,51.6954,52.0811,51.6268,52.0296,70600.0
2012-12-12 13:00:00,60.72,60.93,60.64,60.9,126500.0,52.0382,52.2182,51.9697,52.1925,126500.0
2012-12-12 13:30:00,60.88,60.94,60.79,60.84,48900.0,52.1753,52.2268,52.0982,52.1411,48900.0
2012-12-12 14:00:00,60.85,60.91,60.67,60.68,61400.0,52.1496,52.201,51.9954,52.0039,61400.0
2012-12-12 14:30:00,60.64,60.7,60.59,60.64,72000.0,51.9697,52.0211,51.9268,51.9697,72000.0
2012-12-12 15:00:00,60.62,60.64,60.45,60.51,121700.0,51.9525,51.9697,51.8068,51.8582,121700.0
2012-12-12 15:30:00,60.51,60.57,60.32,60.4,224800.0,51.8582,51.9097,51.6954,51.764,224800.0
2012-12-13 09:30:00,60.55,60.88,60.4,60.54,67800.0,51.8925,52.1753,51.764,51.884,67800.0
2012-12-13 10:00:00,60.52,60.65,60.45,60.61,48300.0,51.8668,51.9782,51.8068,51.9439,48300.0
2012-12-13 10:30:00,60.61,60.73,60.6,60.65,41400.0,51.9439,52.0468,51.9354,51.9782,41400.0
2012-12-13 11:00:00,60.65,60.65,60.37,60.44,50300.0,51.9782,51.9782,51.7383,51.7982,50300.0
2012-12-13 11:30:00,60.44,60.49,60.23,60.3,40300.0,51.7982,51.8411,51.6183,51.6783,40300.0
2012-12-13 12:00:00,60.29,60.31,60.01,60.01,59400.0,51.6697,51.6868,51.4297,51.4297,59400.0
2012-12-13 12:30:00,60.01,60.15,60.0,60.12,42200.0,51.4297,51.5497,51.4212,51.524,42200.0
2012-12-13 13:00:00,60.12,60.17,59.91,60.08,81800.0,51.524,51.5669,51.344,51.4897,81800.0
2012-12-13 13:30:00,60.08,60.09,59.91,59.96,24800.0,51.4897,51.4983,51.344,51.3869,24800.0
2012-12-13 14:00:00,60.0,60.01,59.79,59.88,41500.0,51.4212,51.4297,51.2412,51.3183,41500.0
2012-12-13 14:30:00,59.86,59.92,59.79,59.8,28700.0,51.3012,51.3526,51.2412,51.2498,28700.0
2012-12-13 15:00:00,59.81,59.89,59.8,59.87,32400.0,51.2583,51.3269,51.2498,51.3097,32400.0
2012-12-13 15:30:00,59.88,60.13,59.88,59.94,135800.0,51.3183,51.5326,51.3183,51.3697,135800.0
2012-12-14 09:30:00,59.63,60.5,59.63,60.38,95900.0,51.1041,51.8497,51.1041,51.7468,95900.0
2012-12-14 10:00:00,60.38,60.46,60.26,60.45,66500.0,51.7468,51.8154,51.644,51.8068,66500.0
2012-12-14 10:30:00,60.45,60.77,60.45,60.62,98700.0,51.8068,52.0811,51.8068,51.9525,98700.0
2012-12-14 11:00:00,60.61,60.85,60.56,60.6,110600.0,51.9439,52.1496,51.9011,51.9354,110600.0
2012-12-14 11:30:00,60.6,60.68,60.53,60.68,58500.0,51.9354,52.0039,51.8754,52.0039,58500.0
2012-12-14 12:00:00,60.68,60.76,60.52,60.76,83400.0,52.0039,52.0725,51.8668,52.0725,83400.0
2012-12-14 12:30:00,60.78,60.85,60.72,60.81,45800.0,52.0896,52.1496,52.0382,52.1153,45800.0
2012-12-14 13:00:00,60.82,60.86,60.75,60.8,57400.0,52.1239,52.1582,52.0639,52.1068,57400.0
2012-12-14 13:30:00,60.8,60.92,60.8,60.91,51100.0,52.1068,52.2096,52.1068,52.201,51100.0
2012-12-14 14:00:00,60.91,61.17,60.88,61.05,113000.0,52.201,52.4239,52.1753,52.321,113000.0
2012-12-14 14:30:00,61.05,61.12,60.97,61.04,95300.0,52.321,52.381,52.2525,52.3125,95300.0
2012-12-14 15:00:00,61.04,61.05,60.83,60.94,109600.0,52.3125,52.321,52.1325,52.2268,109600.0
2012-12-14 15:30:00,60.96,61.02,60.84,60.93,403000.0,52.2439,52.2953,52.1411,52.2182,403000.0
2012-12-17 09:30:00,61.01,61.26,60.89,60.97,151200.0,52.2868,52.501,52.1839,52.2525,151200.0
2012-12-17 10:00:00,60.96,60.96,60.59,60.72,114700.0,52.2439,52.2439,51.9268,52.0382,114700.0
2012-12-17 10:30:00,60.71,61.01,60.71,60.91,74100.0,52.0296,52.2868,52.0296,52.201,74100.0
2012-12-17 11:00:00,60.9,61.04,60.9,61.01,88900.0,52.1925,52.3125,52.1925,52.2868,88900.0
2012-12-17 11:30:00,61.01,61.17,61.0,61.08,60200.0,52.2868,52.4239,52.2782,52.3467,60200.0
2012-12-17 12:00:00,61.08,61.14,61.02,61.05,46200.0,52.3467,52.3982,52.2953,52.321,46200.0
2012-12-17 12:30:00,61.04,61.05,60.8,60.81,46500.0,52.3125,52.321,52.1068,52.1153,46500.0
2012-12-17 13:00:00,60.81,60.86,60.78,60.82,36200.0,52.1153,52.1582,52.0896,52.1239,36200.0
2012-12-17 13:30:00,60.81,60.86,60.73,60.78,64400.0,52.1153,52.1582,52.0468,52.0896,64400.0
2012-12-17 14:00:00,60.78,60.92,60.69,60.73,76100.0,52.0896,52.2096,52.0125,52.0468,76100.0
2012-12-17 14:30:00,60.74,60.78,60.67,60.71,64800.0,52.0554,52.0896,51.9954,52.0296,64800.0
2012-12-17 15:00:00,60.7,60.76,60.63,60.63,102900.0,52.0211,52.0725,51.9611,51.9611,102900.0
2012-12-17 15:30:00,60.63,60.87,60.63,60.83,211500.0,51.9611,52.1668,51.9611,52.1325,211500.0
2012-12-18 09:30:00,60.76,60.98,60.65,60.75,148500.0,52.0725,52.261,51.9782,52.0639,148500.0
2012-12-18 10:00:00,60.73,60.82,60.66,60.7,193300.0,52.0468,52.1239,51.9868,52.0211,193300.0
2012-12-18 10:30:00,60.7,60.9,60.7,60.83,194400.0,52.0211,52.1925,52.0211,52.1325,194400.0
2012-12-18 11:00:00,60.85,60.88,60.81,60.84,140000.0,52.1496,52.1753,52.1153,52.1411,140000.0
2012-12-18 11:30:00,60.84,60.86,60.75,60.84,79100.0,52.1411,52.1582,52.0639,52.1411,79100.0
2012-12-18 12:00:00,60.83,60.85,60.81,60.81,47800.0,52.1325,52.1496,52.1153,52.1153,47800.0
2012-12-18 12:30:00,60.83,60.9,60.79,60.82,162300.0,52.1325,52.1925,52.0982,52.1239,162300.0
2012-12-18 13:00:00,60.82,60.89,60.82,60.86,75500.0,52.1239,52.1839,52.1239,52.1582,75500.0
2012-12-18 13:30:00,60.85,60.98,60.82,60.98,43100.0,52.1496,52.261,52.1239,52.261,43100.0
2012-12-18 14:00:00,60.97,61.03,60.96,60.98,117800.0,52.2525,52.3039,52.2439,52.261,117800.0
2012-12-18 14:30:00,60.97,61.01,60.92,60.93,46000.0,52.2525,52.2868,52.2096,52.2182,46000.0
2012-12-18 15:00:00,60.94,61.03,60.91,60.91,144700.0,52.2268,52.3039,52.201,52.201,144700.0
2012-12-18 15:30:00,60.91,60.94,60.8,60.91,258700.0,52.201,52.2268,52.1068,52.201,258700.0
2012-12-19 09:30:00,60.86,61.02,59.71,60.85,153100.0,52.1582,52.2953,51.1726,52.1496,153100.0
2012-12-19 10:00:00,60.87,60.96,60.78,60.86,89400.0,52.1668,52.2439,52.0896,52.1582,89400.0
2012-12-19 10:30:00,60.87,61.01,60.83,60.84,153500.0,52.1668,52.2868,52.1325,52.1411,153500.0
2012-12-19 11:00:00,60.83,60.98,60.81,60.96,88300.0,52.1325,52.261,52.1153,52.2439,88300.0
2012-12-19 11:30:00,60.96,61.06,60.95,61.02,93300.0,52.2439,52.3296,52.2353,52.2953,93300.0
2012-12-19 12:00:00,61.02,61.05,60.93,61.0,105300.0,52.2953,52.321,52.2182,52.2782,105300.0
2012-12-19 12:30:00,60.99,61.06,60.91,61.02,108600.0,52.2696,52.3296,52.201,52.2953,108600.0
2012-12-19 13:00:00,61.02,61.06,60.91,60.97,99100.0,52.2953,52.3296,52.201,52.2525,99100.0
2012-12-19 13:30:00,60.97,60.97,60.75,60.82,77700.0,52.2525,52.2525,52.0639,52.1239,77700.0
2012-12-19 14:00:00,60.82,60.82,60.62,60.69,143900.0,52.1239,52.1239,51.9525,52.0125,143900.0
2012-12-19 14:30:00,60.68,60.68,60.41,60.65,182200.0,52.0039,52.0039,51.7725,51.9782,182200.0
2012-12-19 15:00:00,60.65,60.65,60.45,60.52,172800.0,51.9782,51.9782,51.8068,51.8668,172800.0
2012-12-19 15:30:00,60.53,60.71,60.31,60.34,266100.0,51.8754,52.0296,51.6868,51.7125,266100.0
2012-12-20 09:30:00,60.5,60.5,59.64,59.72,194000.0,51.8497,51.8497,51.1126,51.1812,194000.0
2012-12-20 10:00:00,59.74,59.86,59.56,59.59,166500.0,51.1983,51.3012,51.0441,51.0698,166500.0
2012-12-20 10:30:00,59.58,59.68,59.47,59.47,139200.0,51.0612,51.1469,50.9669,50.9669,139200.0
2012-12-20 11:00:00,59.49,59.77,59.48,59.53,133200.0,50.9841,51.224,50.9755,51.0184,133200.0
2012-12-20 11:30:00,59.53,59.57,59.37,59.37,117600.0,51.0184,51.0526,50.8812,50.8812,117600.0
2012-12-20 12:00:00,59.37,59.62,59.37,59.55,124800.0,50.8812,51.0955,50.8812,51.0355,124800.0
2012-12-20 12:30:00,59.57,59.58,59.42,59.52,114200.0,51.0526,51.0612,50.9241,51.0098,114200.0
2012-12-20 13:00:00,59.53,59.69,59.52,59.69,77100.0,51.0184,51.1555,51.0098,51.1555,77100.0
2012-12-20 13:30:00,59.68,60.03,59.68,60.03,94600.0,51.1469,51.4469,51.1469,51.4469,94600.0
2012-12-20 14:00:00,60.03,60.1,59.89,59.92,197500.0,51.4469,51.5069,51.3269,51.3526,197500.0
2012-12-20 14:30:00,59.91,60.04,59.89,60.04,134100.0,51.344,51.4554,51.3269,51.4554,134100.0
2012-12-20 15:00:00,60.02,60.02,59.85,59.89,91500.0,51.4383,51.4383,51.2926,51.3269,91500.0
2012-12-20 15:30:00,59.88,60.0,59.86,60.0,154800.0,51.3183,51.4212,51.3012,51.4212,154800.0
2012-12-21 09:30:00,59.53,59.86,59.36,59.7,568400.0,51.0184,51.3012,50.8727,51.1641,568400.0
2012-12-21 10:00:00,59.71,60.43,59.7,60.36,205700.0,51.1726,51.7897,51.1641,51.7297,205700.0
2012-12-21 10:30:00,60.38,60.4,59.78,59.82,110100.0,51.7468,51.764,51.2326,51.2669,110100.0
2012-12-21 11:00:00,59.82,59.84,59.69,59.73,109600.0,51.2669,51.284,51.1555,51.1898,109600.0
2012-12-21 11:30:00,59.71,59.77,59.68,59.74,144000.0,51.1726,51.224,51.1469,51.1983,144000.0
2012-12-21 12:00:00,59.76,59.8,59.62,59.71,104200.0,51.2155,51.2498,51.0955,51.1726,104200.0
2012-12-21 12:30:00,59.72,59.82,59.61,59.79,105700.0,51.1812,51.2669,51.0869,51.2412,105700.0
2012-12-21 13:00:00,59.77,59.82,59.69,59.71,80200.0,51.224,51.2669,51.1555,51.1726,80200.0
2012-12-21 13:30:00,59.73,59.89,59.69,59.88,91400.0,51.1898,51.3269,51.1555,51.3183,91400.0
2012-12-21 14:00:00,59.89,59.96,59.84,59.94,112000.0,51.3269,51.3869,51.284,51.3697,112000.0
2012-12-21 14:30:00,59.93,60.01,59.89,59.9,168200.0,51.3612,51.4297,51.3269,51.3355,168200.0
2012-12-21 15:00:00,59.89,59.96,59.79,59.95,142100.0,51.3269,51.3869,51.2412,51.3783,142100.0
2012-12-21 15:30:00,59.96,60.09,59.76,59.83,193100.0,51.3869,51.4983,51.2155,51.2755,193100.0
2012-12-24 09:30:00,59.8,59.8,59.29,59.35,89000.0,51.2498,51.2498,50.8127,50.8641,89000.0
2012-12-24 10:00:00,59.36,59.57,59.28,59.29,68500.0,50.8727,51.0526,50.8041,50.8127,68500.0
2012-12-24 10:30:00,59.29,59.38,59.11,59.13,80200.0,50.8127,50.8898,50.6584,50.6756,80200.0
2012-12-24 11:00:00,59.12,59.24,59.03,59.17,55900.0,50.667,50.7698,50.5899,50.7098,55900.0
2012-12-24 11:30:00,59.18,59.27,59.12,59.19,48900.0,50.7184,50.7955,50.667,50.727,48900.0
2012-12-24 12:00:00,59.18,59.2,58.96,58.98,80600.0,50.7184,50.7355,50.5299,50.547,80600.0
2012-12-24 12:30:00,58.97,59.0,58.81,58.95,157100.0,50.5384,50.5641,50.4013,50.5213,157100.0
2012-12-26 09:30:00,58.96,59.07,58.7,58.82,82300.0,50.5299,50.6241,50.307,50.4099,82300.0
2012-12-26 10:00:00,58.84,58.91,58.55,58.64,111100.0,50.427,50.487,50.1785,50.2556,111100.0
2012-12-26 10:30:00,58.65,58.78,58.41,58.42,85700.0,50.2642,50.3756,50.0585,50.0671,85700.0
2012-12-26 11:00:00,58.41,58.43,58.0,58.15,86500.0,50.0585,50.0756,49.7071,49.8357,86500.0
2012-12-26 11:30:00,58.13,58.16,57.88,57.89,87200.0,49.8185,49.8442,49.6043,49.6129,87200.0
2012-12-26 12:00:00,57.9,57.99,57.81,57.99,103900.0,49.6214,49.6986,49.5443,49.6986,103900.0
2012-12-26 12:30:00,57.97,58.01,57.8,57.95,87700.0,49.6814,49.7157,49.5357,49.6643,87700.0
2012-12-26 13:00:00,57.96,58.25,57.95,58.23,55800.0,49.6728,49.9214,49.6643,49.9042,55800.0
2012-12-26 13:30:00,58.24,58.31,58.05,58.15,55100.0,49.9128,49.9728,49.75,49.8357,55100.0
2012-12-26 14:00:00,58.15,58.22,58.12,58.2,63700.0,49.8357,49.8957,49.81,49.8785,63700.0
2012-12-26 14:30:00,58.2,58.22,58.06,58.15,82500.0,49.8785,49.8957,49.7585,49.8357,82500.0
2012-12-26 15:00:00,58.15,58.2,57.98,58.03,76900.0,49.8357,49.8785,49.69,49.7328,76900.0
2012-12-26 15:30:00,58.03,58.05,57.91,57.95,163100.0,49.7328,49.75,49.63,49.6643,163100.0
2012-12-27 09:30:00,57.95,58.27,57.95,58.24,173800.0,49.6643,49.9385,49.6643,49.9128,173800.0
2012-12-27 10:00:00,58.23,58.41,58.1,58.22,194800.0,49.9042,50.0585,49.7928,49.8957,194800.0
2012-12-27 10:30:00,58.21,58.24,58.12,58.15,121700.0,49.8871,49.9128,49.81,49.8357,121700.0
2012-12-27 11:00:00,58.15,58.34,58.03,58.25,130700.0,49.8357,49.9985,49.7328,49.9214,130700.0
2012-12-27 11:30:00,58.25,58.38,58.19,58.24,56500.0,49.9214,50.0328,49.87,49.9128,56500.0
2012-12-27 12:00:00,58.23,58.23,58.03,58.07,66000.0,49.9042,49.9042,49.7328,49.7671,66000.0
2012-12-27 12:30:00,58.1,58.1,57.91,58.07,72800.0,49.7928,49.7928,49.63,49.7671,72800.0
2012-12-27 13:00:00,58.07,58.2,58.0,58.09,48800.0,49.7671,49.8785,49.7071,49.7843,48800.0
2012-12-27 13:30:00,58.09,58.1,57.9,57.92,53300.0,49.7843,49.7928,49.6214,49.6386,53300.0
2012-12-27 14:00:00,57.91,57.98,57.83,57.83,80100.0,49.63,49.69,49.5614,49.5614,80100.0
2012-12-27 14:30:00,57.83,58.16,57.76,58.14,179100.0,49.5614,49.8442,49.5014,49.8271,179100.0
2012-12-27 15:00:00,58.14,58.43,58.1,58.38,180800.0,49.8271,50.0756,49.7928,50.0328,180800.0
2012-12-27 15:30:00,58.38,58.66,58.37,58.45,251000.0,50.0328,50.2728,50.0242,50.0928,251000.0
2012-12-28 09:30:00,58.12,58.42,58.04,58.34,96000.0,49.81,50.0671,49.7414,49.9985,96000.0
2012-12-28 10:00:00,58.35,58.5,58.12,58.2,59200.0,50.0071,50.1356,49.81,49.8785,59200.0
2012-12-28 10:30:00,58.21,58.62,58.21,58.52,72700.0,49.8871,50.2385,49.8871,50.1528,72700.0
2012-12-28 11:00:00,58.52,58.59,58.41,58.41,31800.0,50.1528,50.2128,50.0585,50.0585,31800.0
2012-12-28 11:30:00,58.42,58.55,58.38,58.52,33100.0,50.0671,50.1785,50.0328,50.1528,33100.0
2012-12-28 12:00:00,58.52,58.6,58.47,58.52,30700.0,50.1528,50.2213,50.1099,50.1528,30700.0
2012-12-28 12:30:00,58.52,58.53,58.36,58.39,18500.0,50.1528,50.1613,50.0156,50.0414,18500.0
2012-12-28 13:00:00,58.4,58.55,58.34,58.52,43400.0,50.0499,50.1785,49.9985,50.1528,43400.0
2012-12-28 13:30:00,58.53,58.75,58.46,58.49,124800.0,50.1613,50.3499,50.1014,50.1271,124800.0
2012-12-28 14:00:00,58.48,58.49,58.27,58.31,57200.0,50.1185,50.1271,49.9385,49.9728,57200.0
2012-12-28 14:30:00,58.3,58.31,58.06,58.24,58900.0,49.9642,49.9728,49.7585,49.9128,58900.0
2012-12-28 15:00:00,58.24,58.34,58.16,58.18,57400.0,49.9128,49.9985,49.8442,49.8614,57400.0
2012-12-28 15:30:00,58.19,58.27,57.9,57.94,189600.0,49.87,49.9385,49.6214,49.6557,189600.0
2012-12-31 09:30:00,57.67,58.25,57.53,58.24,83200.0,49.4243,49.9214,49.3043,49.9128,83200.0
2012-12-31 10:00:00,58.24,58.57,58.19,58.5,93700.0,49.9128,50.1956,49.87,50.1356,93700.0
2012-12-31 10:30:00,58.48,58.57,58.39,58.42,62700.0,50.1185,50.1956,50.0414,50.0671,62700.0
2012-12-31 11:00:00,58.43,58.64,58.42,58.53,76600.0,50.0756,50.2556,50.0671,50.1613,76600.0
2012-12-31 11:30:00,58.53,58.67,58.5,58.66,47800.0,50.1613,50.2813,50.1356,50.2728,47800.0
2012-12-31 12:00:00,58.67,58.69,58.61,58.67,63300.0,50.2813,50.2985,50.2299,50.2813,63300.0
2012-12-31 12:30:00,58.68,59.14,58.68,58.94,95800.0,50.2899,50.6841,50.2899,50.5127,95800.0
2012-12-31 13:00:00,58.96,59.14,58.83,59.01,67700.0,50.5299,50.6841,50.4184,50.5727,67700.0
2012-12-31 13:30:00,59.0,59.27,58.88,59.05,76000.0,50.5641,50.7955,50.4613,50.607,76000.0
2012-12-31 14:00:00,59.04,59.27,58.98,59.24,69300.0,50.5984,50.7955,50.547,50.7698,69300.0
2012-12-31 14:30:00,59.24,59.69,59.21,59.64,115300.0,50.7698,51.1555,50.7441,51.1126,115300.0
2012-12-31 15:00:00,59.64,59.72,59.39,59.44,155700.0,51.1126,51.1812,50.8984,50.9412,155700.0
2012-12-31 15:30:00,59.43,59.89,59.41,59.87,324300.0,50.9327,51.3269,50.9155,51.3097,324300.0
2013-01-02 09:30:00,60.35,60.96,59.9,60.91,390200.0,51.7211,52.2439,51.3355,52.201,390200.0
2013-01-02 10:00:00,60.93,61.02,60.52,60.74,265400.0,52.2182,52.2953,51.8668,52.0554,265400.0
2013-01-02 10:30:00,60.74,60.9,60.71,60.81,137600.0,52.0554,52.1925,52.0296,52.1153,137600.0
2013-01-02 11:00:00,60.84,60.89,60.6,60.74,203900.0,52.1411,52.1839,51.9354,52.0554,203900.0
2013-01-02 11:30:00,60.75,60.85,60.62,60.82,145800.0,52.0639,52.1496,51.9525,52.1239,145800.0
2013-01-02 12:00:00,60.81,60.84,60.78,60.8,183900.0,52.1153,52.1411,52.0896,52.1068,183900.0
2013-01-02 12:30:00,60.8,60.81,60.47,60.61,268000.0,52.1068,52.1153,51.824,51.9439,268000.0
2013-01-02 13:00:00,60.62,60.87,60.54,60.75,319600.0,51.9525,52.1668,51.884,52.0639,319600.0
2013-01-02 13:30:00,60.75,60.75,60.59,60.64,149800.0,52.0639,52.0639,51.9268,51.9697,149800.0
2013-01-02 14:00:00,60.64,60.86,60.64,60.68,182600.0,51.9697,52.1582,51.9697,52.0039,182600.0
2013-01-02 14:30:00,60.68,60.68,60.56,60.63,100800.0,52.0039,52.0039,51.9011,51.9611,100800.0
2013-01-02 15:00:00,60.63,60.72,60.62,60.71,168900.0,51.9611,52.0382,51.9525,52.0296,168900.0
2013-01-02 15:30:00,60.71,61.02,60.57,61.0,571200.0,52.0296,52.2953,51.9097,52.2782,571200.0
2013-01-03 09:30:00,61.35,62.68,61.35,62.54,491100.0,52.5781,53.718,52.5781,53.598,491100.0
2013-01-03 10:00:00,62.54,62.93,62.32,62.88,294500.0,53.598,53.9322,53.4094,53.8894,294500.0
2013-01-03 10:30:00,62.86,62.98,62.38,62.38,240300.0,53.8722,53.9751,53.4609,53.4609,240300.0
2013-01-03 11:00:00,62.37,62.46,62.23,62.24,138200.0,53.4523,53.5294,53.3323,53.3409,138200.0
2013-01-03 11:30:00,62.22,62.26,62.07,62.22,132600.0,53.3237,53.358,53.1952,53.3237,132600.0
2013-01-03 12:00:00,62.22,62.27,62.12,62.17,60200.0,53.3237,53.3666,53.238,53.2809,60200.0
2013-01-03 12:30:00,62.17,62.19,62.12,62.13,60900.0,53.2809,53.298,53.238,53.2466,60900.0
2013-01-03 13:00:00,62.12,62.55,62.12,62.49,153500.0,53.238,53.6066,53.238,53.5551,153500.0
2013-01-03 13:30:00,62.48,62.63,62.46,62.57,111100.0,53.5466,53.6751,53.5294,53.6237,111100.0
2013-01-03 14:00:00,62.57,62.57,62.28,62.36,165800.0,53.6237,53.6237,53.3752,53.4437,165800.0
2013-01-03 14:30:00,62.36,62.37,62.26,62.36,131600.0,53.4437,53.4523,53.358,53.4437,131600.0
2013-01-03 15:00:00,62.36,62.41,62.12,62.12,337200.0,53.4437,53.4866,53.238,53.238,337200.0
2013-01-03 15:30:00,62.12,62.27,62.02,62.22,357700.0,53.238,53.3666,53.1523,53.3237,357700.0
2013-01-04 09:30:00,62.3,62.9,62.03,62.9,172400.0,53.3923,53.9065,53.1609,53.9065,172400.0
2013-01-04 10:00:00,62.95,62.98,62.44,62.45,140300.0,53.9494,53.9751,53.5123,53.5209,140300.0
2013-01-04 10:30:00,62.45,62.76,62.27,62.65,192300.0,53.5209,53.7865,53.3666,53.6923,192300.0
2013-01-04 11:00:00,62.66,62.95,62.66,62.75,127700.0,53.7008,53.9494,53.7008,53.778,127700.0
2013-01-04 11:30:00,62.74,62.91,62.72,62.81,108700.0,53.7694,53.9151,53.7523,53.8294,108700.0
2013-01-04 12:00:00,62.81,62.84,62.56,62.62,96300.0,53.8294,53.8551,53.6151,53.6666,96300.0
2013-01-04 12:30:00,62.62,62.68,62.48,62.49,77300.0,53.6666,53.718,53.5466,53.5551,77300.0
2013-01-04 13:00:00,62.49,62.57,62.44,62.56,119900.0,53.5551,53.6237,53.5123,53.6151,119900.0
2013-01-04 13:30:00,62.56,62.57,62.42,62.55,104700.0,53.6151,53.6237,53.4951,53.6066,104700.0
2013-01-04 14:00:00,62.57,62.63,62.49,62.53,102600.0,53.6237,53.6751,53.5551,53.5894,102600.0
2013-01-04 14:30:00,62.54,62.69,62.49,62.66,91100.0,53.598,53.7265,53.5551,53.7008,91100.0
2013-01-04 15:00:00,62.66,62.83,62.64,62.79,131400.0,53.7008,53.8465,53.6837,53.8122,131400.0
2013-01-04 15:30:00,62.78,62.78,62.65,62.68,252100.0,53.8037,53.8037,53.6923,53.718,252100.0
2013-01-07 09:30:00,62.67,62.67,62.09,62.12,127000.0,53.7094,53.7094,53.2123,53.238,127000.0
2013-01-07 10:00:00,62.11,62.24,61.93,62.22,236300.0,53.2295,53.3409,53.0752,53.3237,236300.0
2013-01-07 10:30:00,62.23,62.32,62.19,62.2,123200.0,53.3323,53.4094,53.298,53.3066,123200.0
2013-01-07 11:00:00,62.21,62.39,62.14,62.37,166000.0,53.3152,53.4694,53.2552,53.4523,166000.0
2013-01-07 11:30:00,62.38,62.43,62.09,62.1,85000.0,53.4609,53.5037,53.2123,53.2209,85000.0
2013-01-07 12:00:00,62.09,62.12,61.73,61.77,190400.0,53.2123,53.238,52.9038,52.9381,190400.0
2013-01-07 12:30:00,61.77,61.8,61.57,61.58,92900.0,52.9381,52.9638,52.7667,52.7753,92900.0
2013-01-07 13:00:00,61.6,61.73,61.45,61.7,74900.0,52.7924,52.9038,52.6638,52.8781,74900.0
2013-01-07 13:30:00,61.7,61.78,61.68,61.69,50000.0,52.8781,52.9467,52.861,52.8695,50000.0
2013-01-07 14:00:00,61.69,61.8,61.66,61.79,59200.0,52.8695,52.9638,52.8438,52.9552,59200.0
2013-01-07 14:30:00,61.78,61.82,61.7,61.76,69600.0,52.9467,52.9809,52.8781,52.9295,69600.0
2013-01-07 15:00:00,61.78,61.85,61.75,61.81,106100.0,52.9467,53.0066,52.9209,52.9724,106100.0
2013-01-07 15:30:00,61.81,62.06,61.81,62.0,340800.0,52.9724,53.1866,52.9724,53.1352,340800.0
2013-01-08 09:30:00,61.75,62.0,61.62,61.73,142500.0,52.9209,53.1352,52.8095,52.9038,142500.0
2013-01-08 10:00:00,61.73,61.88,61.62,61.78,148400.0,52.9038,53.0324,52.8095,52.9467,148400.0
2013-01-08 10:30:00,61.77,61.84,61.63,61.74,52700.0,52.9381,52.9981,52.8181,52.9124,52700.0
2013-01-08 11:00:00,61.74,61.79,61.65,61.75,43800.0,52.9124,52.9552,52.8352,52.9209,43800.0
2013-01-08 11:30:00,61.75,62.07,61.75,62.06,71300.0,52.9209,53.1952,52.9209,53.1866,71300.0
2013-01-08 12:00:00,62.07,62.23,62.02,62.12,64700.0,53.1952,53.3323,53.1523,53.238,64700.0
2013-01-08 12:30:00,62.12,62.14,62.02,62.11,53200.0,53.238,53.2552,53.1523,53.2295,53200.0
2013-01-08 13:00:00,62.1,62.4,62.1,62.32,57000.0,53.2209,53.478,53.2209,53.4094,57000.0
2013-01-08 13:30:00,62.32,62.51,62.28,62.48,88000.0,53.4094,53.5723,53.3752,53.5466,88000.0
2013-01-08 14:00:00,62.48,62.54,62.45,62.53,90500.0,53.5466,53.598,53.5209,53.5894,90500.0
2013-01-08 14:30:00,62.53,62.55,62.45,62.5,100200.0,53.5894,53.6066,53.5209,53.5637,100200.0
2013-01-08 15:00:00,62.5,62.65,62.48,62.58,159000.0,53.5637,53.6923,53.5466,53.6323,159000.0
2013-01-08 15:30:00,62.58,62.75,62.5,62.74,313300.0,53.6323,53.778,53.5637,53.7694,313300.0
2013-01-09 09:30:00,62.79,63.16,62.62,62.88,153500.0,53.8122,54.1293,53.6666,53.8894,153500.0
2013-01-09 10:00:00,62.88,63.22,62.86,63.09,75000.0,53.8894,54.1808,53.8722,54.0694,75000.0
2013-01-09 10:30:00,63.09,63.14,62.93,63.06,105300.0,54.0694,54.1122,53.9322,54.0436,105300.0
2013-01-09 11:00:00,63.06,63.21,63.04,63.18,136300.0,54.0436,54.1722,54.0265,54.1465,136300.0
2013-01-09 11:30:00,63.17,63.22,63.0,63.04,57600.0,54.1379,54.1808,53.9922,54.0265,57600.0
2013-01-09 12:00:00,63.05,63.07,62.89,62.93,54500.0,54.0351,54.0522,53.8979,53.9322,54500.0
2013-01-09 12:30:00,62.95,62.97,62.77,62.86,36800.0,53.9494,53.9665,53.7951,53.8722,36800.0
2013-01-09 13:00:00,62.85,62.85,62.69,62.7,31900.0,53.8637,53.8637,53.7265,53.7351,31900.0
2013-01-09 13:30:00,62.71,62.75,62.62,62.62,48300.0,53.7437,53.778,53.6666,53.6666,48300.0
2013-01-09 14:00:00,62.63,62.72,62.6,62.7,59400.0,53.6751,53.7523,53.6494,53.7351,59400.0
2013-01-09 14:30:00,62.7,62.74,62.6,62.72,123800.0,53.7351,53.7694,53.6494,53.7523,123800.0
2013-01-09 15:00:00,62.7,62.7,62.41,62.61,111100.0,53.7351,53.7351,53.4866,53.658,111100.0
2013-01-09 15:30:00,62.6,62.61,62.41,62.48,231000.0,53.6494,53.658,53.4866,53.5466,231000.0
2013-01-10 09:30:00,62.87,63.2,62.56,63.2,134800.0,53.8808,54.1636,53.6151,54.1636,134800.0
2013-01-10 10:00:00,63.18,63.29,62.97,63.0,196700.0,54.1465,54.2408,53.9665,53.9922,196700.0
2013-01-10 10:30:00,62.94,62.94,62.67,62.79,117200.0,53.9408,53.9408,53.7094,53.8122,117200.0
2013-01-10 11:00:00,62.78,62.82,62.5,62.51,140500.0,53.8037,53.838,53.5637,53.5723,140500.0
2013-01-10 11:30:00,62.53,62.87,62.51,62.77,80100.0,53.5894,53.8808,53.5723,53.7951,80100.0
2013-01-10 12:00:00,62.79,62.86,62.73,62.82,143900.0,53.8122,53.8722,53.7608,53.838,143900.0
2013-01-10 12:30:00,62.82,63.05,62.82,63.02,115300.0,53.838,54.0351,53.838,54.0094,115300.0
2013-01-10 13:00:00,63.04,63.13,63.01,63.11,93200.0,54.0265,54.1036,54.0008,54.0865,93200.0
2013-01-10 13:30:00,63.11,63.49,63.11,63.47,161600.0,54.0865,54.4122,54.0865,54.395,161600.0
2013-01-10 14:00:00,63.47,63.66,63.45,63.46,240100.0,54.395,54.5579,54.3779,54.3864,240100.0
2013-01-10 14:30:00,63.46,63.6,63.36,63.53,189500.0,54.3864,54.5064,54.3007,54.4464,189500.0
2013-01-10 15:00:00,63.54,63.62,63.49,63.58,186400.0,54.455,54.5236,54.4122,54.4893,186400.0
2013-01-10 15:30:00,63.57,63.82,63.57,63.81,385900.0,54.4807,54.695,54.4807,54.6864,385900.0
2013-01-11 09:30:00,63.8,63.8,63.54,63.65,86200.0,54.6778,54.6778,54.455,54.5493,86200.0
2013-01-11 10:00:00,63.63,63.88,63.61,63.8,132800.0,54.5321,54.7464,54.515,54.6778,132800.0
2013-01-11 10:30:00,63.81,63.9,63.71,63.71,107400.0,54.6864,54.7635,54.6007,54.6007,107400.0
2013-01-11 11:00:00,63.72,63.94,63.71,63.93,207900.0,54.6093,54.7978,54.6007,54.7892,207900.0
2013-01-11 11:30:00,63.94,64.12,63.93,64.04,159100.0,54.7978,54.9521,54.7892,54.8835,159100.0
2013-01-11 12:00:00,64.04,64.05,63.8,63.84,71100.0,54.8835,54.8921,54.6778,54.7121,71100.0
2013-01-11 12:30:00,63.83,63.86,63.8,63.84,56300.0,54.7035,54.7293,54.6778,54.7121,56300.0
2013-01-11 13:00:00,63.84,63.96,63.76,63.78,89100.0,54.7121,54.815,54.6436,54.6607,89100.0
2013-01-11 13:30:00,63.77,63.88,63.73,63.81,56400.0,54.6521,54.7464,54.6178,54.6864,56400.0
2013-01-11 14:00:00,63.81,63.89,63.77,63.89,81500.0,54.6864,54.755,54.6521,54.755,81500.0
2013-01-11 14:30:00,63.87,64.04,63.87,63.91,244900.0,54.7378,54.8835,54.7378,54.7721,244900.0
2013-01-11 15:00:00,63.91,63.92,63.78,63.84,76200.0,54.7721,54.7807,54.6607,54.7121,76200.0
2013-01-11 15:30:00,63.84,64.14,63.81,64.12,325300.0,54.7121,54.9692,54.6864,54.9521,325300.0
2013-01-14 09:30:00,64.04,64.43,63.9,64.29,365300.0,54.8835,55.2178,54.7635,55.0978,365300.0
2013-01-14 10:00:00,64.29,64.33,64.02,64.17,126600.0,55.0978,55.1321,54.8664,54.9949,126600.0
2013-01-14 10:30:00,64.18,64.26,64.08,64.2,206100.0,55.0035,55.0721,54.9178,55.0206,206100.0
2013-01-14 11:00:00,64.2,64.21,64.04,64.06,80600.0,55.0206,55.0292,54.8835,54.9007,80600.0
2013-01-14 11:30:00,64.06,64.22,64.05,64.16,68900.0,54.9007,55.0378,54.8921,54.9864,68900.0
2013-01-14 12:00:00,64.17,64.22,64.16,64.16,280500.0,54.9949,55.0378,54.9864,54.9864,280500.0
2013-01-14 12:30:00,64.14,64.16,64.08,64.12,52300.0,54.9692,54.9864,54.9178,54.9521,52300.0
2013-01-14 13:00:00,64.13,64.22,64.1,64.17,76600.0,54.9607,55.0378,54.9349,54.9949,76600.0
2013-01-14 13:30:00,64.19,64.29,64.17,64.23,44300.0,55.0121,55.0978,54.9949,55.0464,44300.0
2013-01-14 14:00:00,64.22,64.32,64.21,64.22,59300.0,55.0378,55.1235,55.0292,55.0378,59300.0
2013-01-14 14:30:00,64.23,64.31,64.22,64.27,65000.0,55.0464,55.1149,55.0378,55.0806,65000.0
2013-01-14 15:00:00,64.27,64.3,64.2,64.25,252400.0,55.0806,55.1063,55.0206,55.0635,252400.0
2013-01-14 15:30:00,64.25,64.32,64.21,64.24,295200.0,55.0635,55.1235,55.0292,55.0549,295200.0
2013-01-15 09:30:00,64.0,64.14,63.61,63.9,161300.0,54.8492,54.9692,54.515,54.7635,161300.0
2013-01-15 10:00:00,63.9,63.99,63.68,63.95,162300.0,54.7635,54.8407,54.575,54.8064,162300.0
2013-01-15 10:30:00,63.95,64.17,63.92,64.12,42500.0,54.8064,54.9949,54.7807,54.9521,42500.0
2013-01-15 11:00:00,64.13,64.15,63.94,63.98,81800.0,54.9607,54.9778,54.7978,54.8321,81800.0
2013-01-15 11:30:00,63.97,64.03,63.95,63.97,52800.0,54.8235,54.8749,54.8064,54.8235,52800.0
2013-01-15 12:00:00,63.95,64.06,63.95,64.02,45600.0,54.8064,54.9007,54.8064,54.8664,45600.0
2013-01-15 12:30:00,64.01,64.09,63.97,64.05,37400.0,54.8578,54.9264,54.8235,54.8921,37400.0
2013-01-15 13:00:00,64.04,64.1,63.99,63.99,33300.0,54.8835,54.9349,54.8407,54.8407,33300.0
2013-01-15 13:30:00,63.99,64.17,63.98,64.08,86300.0,54.8407,54.9949,54.8321,54.9178,86300.0
2013-01-15 14:00:00,64.07,64.2,64.04,64.08,55000.0,54.9092,55.0206,54.8835,54.9178,55000.0
2013-01-15 14:30:00,64.08,64.23,64.05,64.16,50400.0,54.9178,55.0464,54.8921,54.9864,50400.0
2013-01-15 15:00:00,64.15,64.25,64.13,64.21,67900.0,54.9778,55.0635,54.9607,55.0292,67900.0
2013-01-15 15:30:00,64.22,64.35,64.21,64.32,158000.0,55.0378,55.1492,55.0292,55.1235,158000.0
2013-01-16 09:30:00,64.18,64.23,63.99,64.06,111300.0,55.0035,55.0464,54.8407,54.9007,111300.0
2013-01-16 10:00:00,64.04,64.09,63.92,63.99,110000.0,54.8835,54.9264,54.7807,54.8407,110000.0
2013-01-16 10:30:00,63.99,64.16,63.99,64.04,57300.0,54.8407,54.9864,54.8407,54.8835,57300.0
2013-01-16 11:00:00,64.05,64.18,64.03,64.12,43800.0,54.8921,55.0035,54.8749,54.9521,43800.0
2013-01-16 11:30:00,64.13,64.32,64.12,64.25,50600.0,54.9607,55.1235,54.9521,55.0635,50600.0
2013-01-16 12:00:00,64.26,64.33,64.24,64.25,30400.0,55.0721,55.1321,55.0549,55.0635,30400.0
2013-01-16 12:30:00,64.23,64.27,64.16,64.19,22800.0,55.0464,55.0806,54.9864,55.0121,22800.0
2013-01-16 13:00:00,64.19,64.19,64.11,64.16,24200.0,55.0121,55.0121,54.9435,54.9864,24200.0
2013-01-16 13:30:00,64.15,64.24,64.13,64.16,55500.0,54.9778,55.0549,54.9607,54.9864,55500.0
2013-01-16 14:00:00,64.16,64.22,64.15,64.18,57900.0,54.9864,55.0378,54.9778,55.0035,57900.0
2013-01-16 14:30:00,64.18,64.25,64.13,64.14,92300.0,55.0035,55.0635,54.9607,54.9692,92300.0
2013-01-16 15:00:00,64.14,64.15,64.0,64.0,72100.0,54.9692,54.9778,54.8492,54.8492,72100.0
2013-01-16 15:30:00,64.0,64.03,63.9,63.95,232800.0,54.8492,54.8749,54.7635,54.8064,232800.0
2013-01-17 09:30:00,64.44,64.61,64.21,64.27,88800.0,55.2263,55.372,55.0292,55.0806,88800.0
2013-01-17 10:00:00,64.25,64.51,64.07,64.45,165200.0,55.0635,55.2863,54.9092,55.2349,165200.0
2013-01-17 10:30:00,64.45,64.48,63.99,64.09,69500.0,55.2349,55.2606,54.8407,54.9264,69500.0
2013-01-17 11:00:00,64.09,64.33,63.99,64.3,130200.0,54.9264,55.1321,54.8407,55.1063,130200.0
2013-01-17 11:30:00,64.29,64.6,64.29,64.38,116700.0,55.0978,55.3635,55.0978,55.1749,116700.0
2013-01-17 12:00:00,64.39,64.6,64.37,64.53,34200.0,55.1835,55.3635,55.1663,55.3035,34200.0
2013-01-17 12:30:00,64.53,64.56,64.45,64.47,39800.0,55.3035,55.3292,55.2349,55.252,39800.0
2013-01-17 13:00:00,64.47,64.52,64.42,64.45,75700.0,55.252,55.2949,55.2092,55.2349,75700.0
2013-01-17 13:30:00,64.45,64.53,64.44,64.51,58300.0,55.2349,55.3035,55.2263,55.2863,58300.0
2013-01-17 14:00:00,64.5,64.52,64.42,64.48,67700.0,55.2777,55.2949,55.2092,55.2606,67700.0
2013-01-17 14:30:00,64.48,64.51,64.46,64.5,119900.0,55.2606,55.2863,55.2435,55.2777,119900.0
2013-01-17 15:00:00,64.5,64.55,64.49,64.55,126800.0,55.2777,55.3206,55.2692,55.3206,126800.0
2013-01-17 15:30:00,64.56,64.57,64.22,64.23,287700.0,55.3292,55.3377,55.0378,55.0464,287700.0
2013-01-18 09:30:00,63.91,63.92,63.24,63.34,346500.0,54.7721,54.7807,54.1979,54.2836,346500.0
2013-01-18 10:00:00,63.34,63.65,62.92,62.94,393400.0,54.2836,54.5493,53.9237,53.9408,393400.0
2013-01-18 10:30:00,62.96,63.04,62.63,62.68,159500.0,53.9579,54.0265,53.6751,53.718,159500.0
2013-01-18 11:00:00,62.68,62.82,62.4,62.72,408600.0,53.718,53.838,53.478,53.7523,408600.0
2013-01-18 11:30:00,62.72,62.85,62.53,62.78,215200.0,53.7523,53.8637,53.5894,53.8037,215200.0
2013-01-18 12:00:00,62.75,62.91,62.67,62.78,137800.0,53.778,53.9151,53.7094,53.8037,137800.0
2013-01-18 12:30:00,62.77,62.89,62.68,62.73,87400.0,53.7951,53.8979,53.718,53.7608,87400.0
2013-01-18 13:00:00,62.72,63.02,62.72,62.73,115100.0,53.7523,54.0094,53.7523,53.7608,115100.0
2013-01-18 13:30:00,62.74,62.83,62.7,62.79,173600.0,53.7694,53.8465,53.7351,53.8122,173600.0
2013-01-18 14:00:00,62.78,62.93,62.78,62.84,173000.0,53.8037,53.9322,53.8037,53.8551,173000.0
2013-01-18 14:30:00,62.84,62.84,62.78,62.78,94900.0,53.8551,53.8551,53.8037,53.8037,94900.0
2013-01-18 15:00:00,62.78,62.79,62.75,62.76,186100.0,53.8037,53.8122,53.778,53.7865,186100.0
2013-01-18 15:30:00,62.76,62.92,62.74,62.84,472600.0,53.7865,53.9237,53.7694,53.8551,472600.0
2013-01-22 09:30:00,62.79,62.92,62.61,62.73,158800.0,53.8122,53.9237,53.658,53.7608,158800.0
2013-01-22 10:00:00,62.73,62.73,62.47,62.53,159800.0,53.7608,53.7608,53.538,53.5894,159800.0
2013-01-22 10:30:00,62.52,62.53,62.39,62.52,172600.0,53.5808,53.5894,53.4694,53.5808,172600.0
2013-01-22 11:00:00,62.52,62.55,62.36,62.42,119900.0,53.5808,53.6066,53.4437,53.4951,119900.0
2013-01-22 11:30:00,62.44,62.47,62.37,62.44,97700.0,53.5123,53.538,53.4523,53.5123,97700.0
2013-01-22 12:00:00,62.44,62.63,62.43,62.61,103600.0,53.5123,53.6751,53.5037,53.658,103600.0
2013-01-22 12:30:00,62.6,62.71,62.59,62.61,84200.0,53.6494,53.7437,53.6408,53.658,84200.0
2013-01-22 13:00:00,62.61,62.65,62.59,62.64,94800.0,53.658,53.6923,53.6408,53.6837,94800.0
2013-01-22 13:30:00,62.65,62.8,62.63,62.69,82600.0,53.6923,53.8208,53.6751,53.7265,82600.0
2013-01-22 14:00:00,62.68,62.83,62.68,62.83,93600.0,53.718,53.8465,53.718,53.8465,93600.0
2013-01-22 14:30:00,62.83,62.91,62.83,62.87,87400.0,53.8465,53.9151,53.8465,53.8808,87400.0
2013-01-22 15:00:00,62.87,62.89,62.76,62.8,126600.0,53.8808,53.8979,53.7865,53.8208,126600.0
2013-01-22 15:30:00,62.8,62.82,62.63,62.81,267700.0,53.8208,53.838,53.6751,53.8294,267700.0
2013-01-23 09:30:00,62.6,62.86,62.59,62.8,82400.0,53.6494,53.8722,53.6408,53.8208,82400.0
2013-01-23 10:00:00,62.83,62.92,62.67,62.67,98800.0,53.8465,53.9237,53.7094,53.7094,98800.0
2013-01-23 10:30:00,62.67,62.68,62.46,62.59,105600.0,53.7094,53.718,53.5294,53.6408,105600.0
2013-01-23 11:00:00,62.6,62.65,62.51,62.51,191400.0,53.6494,53.6923,53.5723,53.5723,191400.0
2013-01-23 11:30:00,62.52,62.62,62.52,62.6,50500.0,53.5808,53.6666,53.5808,53.6494,50500.0
2013-01-23 12:00:00,62.59,62.66,62.54,62.6,73700.0,53.6408,53.7008,53.598,53.6494,73700.0
2013-01-23 12:30:00,62.6,62.6,62.43,62.46,75000.0,53.6494,53.6494,53.5037,53.5294,75000.0
2013-01-23 13:00:00,62.47,62.55,62.47,62.5,63900.0,53.538,53.6066,53.538,53.5637,63900.0
2013-01-23 13:30:00,62.5,62.58,62.47,62.54,59700.0,53.5637,53.6323,53.538,53.598,59700.0
2013-01-23 14:00:00,62.54,62.61,62.54,62.6,46700.0,53.598,53.658,53.598,53.6494,46700.0
2013-01-23 14:30:00,62.59,62.6,62.46,62.5,61300.0,53.6408,53.6494,53.5294,53.5637,61300.0
2013-01-23 15:00:00,62.5,62.51,62.41,62.49,87600.0,53.5637,53.5723,53.4866,53.5551,87600.0
2013-01-23 15:30:00,62.5,62.5,62.33,62.4,211900.0,53.5637,53.5637,53.418,53.478,211900.0
2013-01-24 09:30:00,62.6,63.0,62.51,62.77,212200.0,53.6494,53.9922,53.5723,53.7951,212200.0
2013-01-24 10:00:00,62.78,62.85,62.63,62.65,59700.0,53.8037,53.8637,53.6751,53.6923,59700.0
2013-01-24 10:30:00,62.64,62.65,62.43,62.49,155700.0,53.6837,53.6923,53.5037,53.5551,155700.0
2013-01-24 11:00:00,62.48,62.76,62.42,62.68,84000.0,53.5466,53.7865,53.4951,53.718,84000.0
2013-01-24 11:30:00,62.71,62.77,62.63,62.68,93000.0,53.7437,53.7951,53.6751,53.718,93000.0
2013-01-24 12:00:00,62.68,62.77,62.63,62.71,65500.0,53.718,53.7951,53.6751,53.7437,65500.0
2013-01-24 12:30:00,62.71,62.71,62.48,62.54,103500.0,53.7437,53.7437,53.5466,53.598,103500.0
2013-01-24 13:00:00,62.54,62.61,62.38,62.44,72900.0,53.598,53.658,53.4609,53.5123,72900.0
2013-01-24 13:30:00,62.44,62.59,62.34,62.39,207400.0,53.5123,53.6408,53.4266,53.4694,207400.0
2013-01-24 14:00:00,62.38,62.57,62.31,62.55,105900.0,53.4609,53.6237,53.4009,53.6066,105900.0
2013-01-24 14:30:00,62.55,62.61,62.54,62.58,59300.0,53.6066,53.658,53.598,53.6323,59300.0
2013-01-24 15:00:00,62.59,62.63,62.55,62.59,96700.0,53.6408,53.6751,53.6066,53.6408,96700.0
2013-01-24 15:30:00,62.6,62.71,62.51,62.54,251600.0,53.6494,53.7437,53.5723,53.598,251600.0
2013-01-25 09:30:00,62.95,63.18,62.81,62.98,193700.0,53.9494,54.1465,53.8294,53.9751,193700.0
2013-01-25 10:00:00,62.95,63.04,62.78,62.81,55000.0,53.9494,54.0265,53.8037,53.8294,55000.0
2013-01-25 10:30:00,62.84,62.98,62.7,62.98,59100.0,53.8551,53.9751,53.7351,53.9751,59100.0
2013-01-25 11:00:00,62.98,63.0,62.89,62.97,74800.0,53.9751,53.9922,53.8979,53.9665,74800.0
2013-01-25 11:30:00,62.97,63.0,62.92,63.0,101900.0,53.9665,53.9922,53.9237,53.9922,101900.0
2013-01-25 12:00:00,63.0,63.03,62.88,62.88,103300.0,53.9922,54.0179,53.8894,53.8894,103300.0
2013-01-25 12:30:00,62.88,63.01,62.86,62.97,41000.0,53.8894,54.0008,53.8722,53.9665,41000.0
2013-01-25 13:00:00,62.96,63.08,62.93,63.03,56300.0,53.9579,54.0608,53.9322,54.0179,56300.0
2013-01-25 13:30:00,63.03,63.2,63.01,63.2,87700.0,54.0179,54.1636,54.0008,54.1636,87700.0
2013-01-25 14:00:00,63.19,63.34,63.19,63.31,213300.0,54.1551,54.2836,54.1551,54.2579,213300.0
2013-01-25 14:30:00,63.3,63.33,63.22,63.22,132600.0,54.2493,54.275,54.1808,54.1808,132600.0
2013-01-25 15:00:00,63.22,63.25,63.13,63.25,82800.0,54.1808,54.2065,54.1036,54.2065,82800.0
2013-01-25 15:30:00,63.25,63.31,63.13,63.24,411000.0,54.2065,54.2579,54.1036,54.1979,411000.0
2013-01-28 09:30:00,63.27,63.37,63.14,63.3,185300.0,54.2236,54.3093,54.1122,54.2493,185300.0
2013-01-28 10:00:00,63.3,63.33,63.06,63.13,152600.0,54.2493,54.275,54.0436,54.1036,152600.0
2013-01-28 10:30:00,63.15,63.26,63.02,63.25,127900.0,54.1208,54.215,54.0094,54.2065,127900.0
2013-01-28 11:00:00,63.26,63.3,62.98,63.03,148800.0,54.215,54.2493,53.9751,54.0179,148800.0
2013-01-28 11:30:00,63.02,63.17,62.94,63.1,109800.0,54.0094,54.1379,53.9408,54.0779,109800.0
2013-01-28 12:00:00,63.11,63.27,63.08,63.19,139900.0,54.0865,54.2236,54.0608,54.1551,139900.0
2013-01-28 12:30:00,63.2,63.33,63.12,63.28,151100.0,54.1636,54.275,54.0951,54.2322,151100.0
2013-01-28 13:00:00,63.28,63.33,63.12,63.12,92500.0,54.2322,54.275,54.0951,54.0951,92500.0
2013-01-28 13:30:00,63.11,63.24,63.08,63.24,76100.0,54.0865,54.1979,54.0608,54.1979,76100.0
2013-01-28 14:00:00,63.24,63.26,63.04,63.21,285600.0,54.1979,54.215,54.0265,54.1722,285600.0
2013-01-28 14:30:00,63.2,63.21,63.04,63.19,94300.0,54.1636,54.1722,54.0265,54.1551,94300.0
2013-01-28 15:00:00,63.18,63.24,63.0,63.03,111700.0,54.1465,54.1979,53.9922,54.0179,111700.0
2013-01-28 15:30:00,63.05,63.17,63.03,63.14,250500.0,54.0351,54.1379,54.0179,54.1122,250500.0
2013-01-29 09:30:00,63.3,63.64,63.18,63.57,229900.0,54.2493,54.5407,54.1465,54.4807,229900.0
2013-01-29 10:00:00,63.58,63.59,63.39,63.41,84000.0,54.4893,54.4979,54.3265,54.3436,84000.0
2013-01-29 10:30:00,63.42,63.47,63.28,63.34,76300.0,54.3522,54.395,54.2322,54.2836,76300.0
2013-01-29 11:00:00,63.35,63.36,63.08,63.28,119500.0,54.2922,54.3007,54.0608,54.2322,119500.0
2013-01-29 11:30:00,63.31,63.32,63.24,63.31,66700.0,54.2579,54.2665,54.1979,54.2579,66700.0
2013-01-29 12:00:00,63.31,63.41,63.31,63.31,75400.0,54.2579,54.3436,54.2579,54.2579,75400.0
2013-01-29 12:30:00,63.31,63.33,63.28,63.29,69000.0,54.2579,54.275,54.2322,54.2408,69000.0
2013-01-29 13:00:00,63.3,63.42,63.28,63.33,74700.0,54.2493,54.3522,54.2322,54.275,74700.0
2013-01-29 13:30:00,63.33,63.61,63.32,63.58,144500.0,54.275,54.515,54.2665,54.4893,144500.0
2013-01-29 14:00:00,63.57,63.65,63.55,63.62,211700.0,54.4807,54.5493,54.4636,54.5236,211700.0
2013-01-29 14:30:00,63.62,63.82,63.61,63.71,99100.0,54.5236,54.695,54.515,54.6007,99100.0
2013-01-29 15:00:00,63.71,63.86,63.69,63.86,77200.0,54.6007,54.7293,54.5836,54.7293,77200.0
2013-01-29 15:30:00,63.85,63.88,63.65,63.72,164700.0,54.7207,54.7464,54.5493,54.6093,164700.0
2013-01-30 09:30:00,63.7,63.99,63.51,63.51,54300.0,54.5921,54.8407,54.4293,54.4293,54300.0
2013-01-30 10:00:00,63.5,63.51,63.21,63.23,77800.0,54.4207,54.4293,54.1722,54.1893,77800.0
2013-01-30 10:30:00,63.24,63.25,62.81,62.94,92100.0,54.1979,54.2065,53.8294,53.9408,92100.0
2013-01-30 11:00:00,62.97,62.99,62.85,62.85,49300.0,53.9665,53.9836,53.8637,53.8637,49300.0
2013-01-30 11:30:00,62.85,63.09,62.84,63.05,46600.0,53.8637,54.0694,53.8551,54.0351,46600.0
2013-01-30 12:00:00,63.06,63.08,62.98,63.01,25300.0,54.0436,54.0608,53.9751,54.0008,25300.0
2013-01-30 12:30:00,63.01,63.16,63.0,63.14,42900.0,54.0008,54.1293,53.9922,54.1122,42900.0
2013-01-30 13:00:00,63.15,63.28,63.09,63.27,45000.0,54.1208,54.2322,54.0694,54.2236,45000.0
2013-01-30 13:30:00,63.27,63.27,63.19,63.22,37900.0,54.2236,54.2236,54.1551,54.1808,37900.0
2013-01-30 14:00:00,63.21,63.23,63.0,63.04,62300.0,54.1722,54.1893,53.9922,54.0265,62300.0
2013-01-30 14:30:00,63.04,63.17,63.02,63.12,77100.0,54.0265,54.1379,54.0094,54.0951,77100.0
2013-01-30 15:00:00,63.11,63.17,62.91,63.01,60200.0,54.0865,54.1379,53.9151,54.0008,60200.0
2013-01-30 15:30:00,63.0,63.0,62.77,62.87,176500.0,53.9922,53.9922,53.7951,53.8808,176500.0
2013-01-31 09:30:00,62.1,62.25,61.5,62.03,386900.0,53.2209,53.3495,52.7067,53.1609,386900.0
2013-01-31 10:00:00,62.05,62.09,61.57,61.61,261700.0,53.1781,53.2123,52.7667,52.801,261700.0
2013-01-31 10:30:00,61.63,61.95,61.54,61.54,161600.0,52.8181,53.0923,52.741,52.741,161600.0
2013-01-31 11:00:00,61.53,61.9,61.52,61.74,172800.0,52.7324,53.0495,52.7238,52.9124,172800.0
2013-01-31 11:30:00,61.73,61.88,61.65,61.75,139900.0,52.9038,53.0324,52.8352,52.9209,139900.0
2013-01-31 12:00:00,61.76,61.83,61.65,61.72,129100.0,52.9295,52.9895,52.8352,52.8952,129100.0
2013-01-31 12:30:00,61.75,61.77,61.39,61.4,205100.0,52.9209,52.9381,52.6124,52.621,205100.0
2013-01-31 13:00:00,61.41,61.53,61.31,61.32,128500.0,52.6296,52.7324,52.5439,52.5524,128500.0
2013-01-31 13:30:00,61.32,61.35,60.88,60.89,281300.0,52.5524,52.5781,52.1753,52.1839,281300.0
2013-01-31 14:00:00,60.89,61.25,60.82,61.04,374500.0,52.1839,52.4924,52.1239,52.3125,374500.0
2013-01-31 14:30:00,61.03,61.1,60.76,61.06,379700.0,52.3039,52.3639,52.0725,52.3296,379700.0
2013-01-31 15:00:00,61.05,61.13,60.89,60.96,258700.0,52.321,52.3896,52.1839,52.2439,258700.0
2013-01-31 15:30:00,60.96,61.01,60.87,60.93,698100.0,52.2439,52.2868,52.1668,52.2182,698100.0
2013-02-01 09:30:00,61.2,61.78,61.2,61.76,514200.0,52.4496,52.9467,52.4496,52.9295,514200.0
2013-02-01 10:00:00,61.79,62.05,61.65,61.8,332700.0,52.9552,53.1781,52.8352,52.9638,332700.0
2013-02-01 10:30:00,61.8,61.9,61.69,61.8,326400.0,52.9638,53.0495,52.8695,52.9638,326400.0
2013-02-01 11:00:00,61.8,61.83,61.39,61.63,335700.0,52.9638,52.9895,52.6124,52.8181,335700.0
2013-02-01 11:30:00,61.63,61.88,61.54,61.8,202200.0,52.8181,53.0324,52.741,52.9638,202200.0
2013-02-01 12:00:00,61.8,61.86,61.72,61.79,827100.0,52.9638,53.0152,52.8952,52.9552,827100.0
2013-02-01 12:30:00,61.8,61.8,61.69,61.75,179700.0,52.9638,52.9638,52.8695,52.9209,179700.0
2013-02-01 13:00:00,61.75,62.09,61.75,62.08,127500.0,52.9209,53.2123,52.9209,53.2038,127500.0
2013-02-01 13:30:00,62.09,62.14,61.98,62.1,122400.0,53.2123,53.2552,53.1181,53.2209,122400.0
2013-02-01 14:00:00,62.11,62.3,62.03,62.28,145600.0,53.2295,53.3923,53.1609,53.3752,145600.0
2013-02-01 14:30:00,62.3,62.55,62.3,62.5,158000.0,53.3923,53.6066,53.3923,53.5637,158000.0
2013-02-01 15:00:00,62.5,62.72,62.38,62.72,383800.0,53.5637,53.7523,53.4609,53.7523,383800.0
2013-02-01 15:30:00,62.72,62.97,62.64,62.71,447400.0,53.7523,53.9665,53.6837,53.7437,447400.0
2013-02-04 09:30:00,62.44,62.5,61.97,62.14,232500.0,53.5123,53.5637,53.1095,53.2552,232500.0
2013-02-04 10:00:00,62.14,62.15,61.67,61.74,179600.0,53.2552,53.2638,52.8524,52.9124,179600.0
2013-02-04 10:30:00,61.75,61.79,61.47,61.56,167800.0,52.9209,52.9552,52.681,52.7581,167800.0
2013-02-04 11:00:00,61.57,61.64,61.37,61.56,146700.0,52.7667,52.8267,52.5953,52.7581,146700.0
2013-02-04 11:30:00,61.56,61.6,61.38,61.4,110800.0,52.7581,52.7924,52.6038,52.621,110800.0
2013-02-04 12:00:00,61.39,61.41,61.23,61.36,156200.0,52.6124,52.6296,52.4753,52.5867,156200.0
2013-02-04 12:30:00,61.35,61.55,61.32,61.37,110200.0,52.5781,52.7495,52.5524,52.5953,110200.0
2013-02-04 13:00:00,61.37,61.41,61.18,61.19,98200.0,52.5953,52.6296,52.4324,52.441,98200.0
2013-02-04 13:30:00,61.18,61.23,61.1,61.15,157100.0,52.4324,52.4753,52.3639,52.4067,157100.0
2013-02-04 14:00:00,61.15,61.29,61.13,61.2,102600.0,52.4067,52.5267,52.3896,52.4496,102600.0
2013-02-04 14:30:00,61.17,61.2,61.05,61.12,148300.0,52.4239,52.4496,52.321,52.381,148300.0
2013-02-04 15:00:00,61.12,61.4,60.99,61.38,237800.0,52.381,52.621,52.2696,52.6038,237800.0
2013-02-04 15:30:00,61.38,61.51,61.01,61.09,455200.0,52.6038,52.7153,52.2868,52.3553,455200.0
2013-02-05 09:30:00,64.17,64.79,62.55,64.35,1439400.0,54.9949,55.5263,53.6066,55.1492,1439400.0
2013-02-05 10:00:00,64.36,66.07,64.14,65.04,1435300.0,55.1578,56.6233,54.9692,55.7405,1435300.0
2013-02-05 10:30:00,65.05,65.45,64.55,65.4,450000.0,55.7491,56.0919,55.3206,56.0491,450000.0
2013-02-05 11:00:00,65.38,65.38,64.5,64.65,371400.0,56.0319,56.0319,55.2777,55.4063,371400.0
2013-02-05 11:30:00,64.65,64.72,64.2,64.2,242200.0,55.4063,55.4663,55.0206,55.0206,242200.0
2013-02-05 12:00:00,64.21,64.5,64.0,64.22,225400.0,55.0292,55.2777,54.8492,55.0378,225400.0
2013-02-05 12:30:00,64.23,64.31,64.02,64.15,115700.0,55.0464,55.1149,54.8664,54.9778,115700.0
2013-02-05 13:00:00,64.14,64.31,63.95,64.27,177100.0,54.9692,55.1149,54.8064,55.0806,177100.0
2013-02-05 13:30:00,64.27,64.85,64.26,64.8,219800.0,55.0806,55.5777,55.0721,55.5349,219800.0
2013-02-05 14:00:00,64.8,64.84,64.45,64.6,110100.0,55.5349,55.5691,55.2349,55.3635,110100.0
2013-02-05 14:30:00,64.6,64.6,64.39,64.6,134700.0,55.3635,55.3635,55.1835,55.3635,134700.0
2013-02-05 15:00:00,64.6,65.02,64.59,64.86,356300.0,55.3635,55.7234,55.3549,55.5863,356300.0
2013-02-05 15:30:00,64.87,64.9,64.69,64.73,487100.0,55.5948,55.6206,55.4406,55.4749,487100.0
2013-02-06 09:30:00,64.25,64.49,63.45,63.79,221000.0,55.0635,55.2692,54.3779,54.6693,221000.0
2013-02-06 10:00:00,63.76,63.92,63.65,63.85,251100.0,54.6436,54.7807,54.5493,54.7207,251100.0
2013-02-06 10:30:00,63.84,63.84,63.65,63.66,189600.0,54.7121,54.7121,54.5493,54.5579,189600.0
2013-02-06 11:00:00,63.67,63.77,63.66,63.7,89000.0,54.5664,54.6521,54.5579,54.5921,89000.0
2013-02-06 11:30:00,63.7,63.75,63.46,63.49,96400.0,54.5921,54.635,54.3864,54.4122,96400.0
2013-02-06 12:00:00,63.47,63.72,63.43,63.64,73100.0,54.395,54.6093,54.3607,54.5407,73100.0
2013-02-06 12:30:00,63.63,63.65,63.44,63.48,49600.0,54.5321,54.5493,54.3693,54.4036,49600.0
2013-02-06 13:00:00,63.48,63.51,63.36,63.39,58600.0,54.4036,54.4293,54.3007,54.3265,58600.0
2013-02-06 13:30:00,63.38,63.4,63.27,63.27,130700.0,54.3179,54.335,54.2236,54.2236,130700.0
2013-02-06 14:00:00,63.26,63.53,63.22,63.44,99200.0,54.215,54.4464,54.1808,54.3693,99200.0
2013-02-06 14:30:00,63.45,63.5,63.32,63.36,148500.0,54.3779,54.4207,54.2665,54.3007,148500.0
2013-02-06 15:00:00,63.37,63.45,63.28,63.33,124500.0,54.3093,54.3779,54.2322,54.275,124500.0
2013-02-06 15:30:00,63.33,63.37,63.19,63.32,325200.0,54.275,54.3093,54.1551,54.2665,325200.0
2013-02-07 09:30:00,63.22,63.37,62.94,63.24,318700.0,54.1808,54.3093,53.9408,54.1979,318700.0
2013-02-07 10:00:00,63.24,63.36,62.6,62.68,280300.0,54.1979,54.3007,53.6494,53.718,280300.0
2013-02-07 10:30:00,62.68,62.87,62.68,62.8,250700.0,53.718,53.8808,53.718,53.8208,250700.0
2013-02-07 11:00:00,62.81,62.82,62.28,62.33,227700.0,53.8294,53.838,53.3752,53.418,227700.0
2013-02-07 11:30:00,62.33,62.47,62.13,62.19,168300.0,53.418,53.538,53.2466,53.298,168300.0
2013-02-07 12:00:00,62.18,62.46,62.09,62.46,153500.0,53.2895,53.5294,53.2123,53.5294,153500.0
2013-02-07 12:30:00,62.46,62.8,62.46,62.7,88400.0,53.5294,53.8208,53.5294,53.7351,88400.0
2013-02-07 13:00:00,62.7,62.77,62.58,62.71,55200.0,53.7351,53.7951,53.6323,53.7437,55200.0
2013-02-07 13:30:00,62.73,63.04,62.73,62.99,108100.0,53.7608,54.0265,53.7608,53.9836,108100.0
2013-02-07 14:00:00,63.01,63.05,62.87,62.9,51600.0,54.0008,54.0351,53.8808,53.9065,51600.0
2013-02-07 14:30:00,62.91,62.97,62.82,62.96,62100.0,53.9151,53.9665,53.838,53.9579,62100.0
2013-02-07 15:00:00,62.97,63.05,62.9,62.99,72700.0,53.9665,54.0351,53.9065,53.9836,72700.0
2013-02-07 15:30:00,63.0,63.14,62.91,63.14,231100.0,53.9922,54.1122,53.9151,54.1122,231100.0
2013-02-08 09:30:00,63.11,63.51,63.04,63.38,159600.0,54.0865,54.4293,54.0265,54.3179,159600.0
2013-02-08 10:00:00,63.4,63.47,63.01,63.02,159700.0,54.335,54.395,54.0008,54.0094,159700.0
2013-02-08 10:30:00,63.02,63.22,63.02,63.11,67100.0,54.0094,54.1808,54.0094,54.0865,67100.0
2013-02-08 11:00:00,63.09,63.12,62.84,62.97,136600.0,54.0694,54.0951,53.8551,53.9665,136600.0
2013-02-08 11:30:00,62.98,63.23,62.91,63.15,50900.0,53.9751,54.1893,53.9151,54.1208,50900.0
2013-02-08 12:00:00,63.15,63.16,63.06,63.09,40600.0,54.1208,54.1293,54.0436,54.0694,40600.0
2013-02-08 12:30:00,63.08,63.09,62.95,62.96,31000.0,54.0608,54.0694,53.9494,53.9579,31000.0
2013-02-08 13:00:00,62.96,63.23,62.96,63.09,69300.0,53.9579,54.1893,53.9579,54.0694,69300.0
2013-02-08 13:30:00,63.11,63.13,62.96,63.09,57000.0,54.0865,54.1036,53.9579,54.0694,57000.0
2013-02-08 14:00:00,63.08,63.1,62.98,63.05,50400.0,54.0608,54.0779,53.9751,54.0351,50400.0
2013-02-08 14:30:00,63.03,63.03,62.86,62.87,75400.0,54.0179,54.0179,53.8722,53.8808,75400.0
2013-02-08 15:00:00,62.87,63.01,62.44,62.59,145400.0,53.8808,54.0008,53.5123,53.6408,145400.0
2013-02-08 15:30:00,62.62,62.76,62.58,62.76,240700.0,53.6666,53.7865,53.6323,53.7865,240700.0
2013-02-11 09:30:00,62.4,62.4,61.6,61.84,298200.0,53.478,53.478,52.7924,52.9981,298200.0
2013-02-11 10:00:00,61.83,61.91,61.6,61.74,206700.0,52.9895,53.0581,52.7924,52.9124,206700.0
2013-02-11 10:30:00,61.74,61.8,61.61,61.69,132700.0,52.9124,52.9638,52.801,52.8695,132700.0
2013-02-11 11:00:00,61.69,61.83,61.59,61.76,173900.0,52.8695,52.9895,52.7838,52.9295,173900.0
2013-02-11 11:30:00,61.78,61.9,61.76,61.81,62100.0,52.9467,53.0495,52.9295,52.9724,62100.0
2013-02-11 12:00:00,61.8,61.85,61.73,61.79,97000.0,52.9638,53.0066,52.9038,52.9552,97000.0
2013-02-11 12:30:00,61.79,61.82,61.65,61.67,265300.0,52.9552,52.9809,52.8352,52.8524,265300.0
2013-02-11 13:00:00,61.67,61.82,61.65,61.82,75400.0,52.8524,52.9809,52.8352,52.9809,75400.0
2013-02-11 13:30:00,61.81,61.91,61.62,61.65,160200.0,52.9724,53.0581,52.8095,52.8352,160200.0
2013-02-11 14:00:00,61.64,61.76,61.48,61.62,243200.0,52.8267,52.9295,52.6895,52.8095,243200.0
2013-02-11 14:30:00,61.62,61.81,61.62,61.77,106100.0,52.8095,52.9724,52.8095,52.9381,106100.0
2013-02-11 15:00:00,61.77,61.83,61.73,61.77,116000.0,52.9381,52.9895,52.9038,52.9381,116000.0
2013-02-11 15:30:00,61.76,61.87,61.7,61.79,391600.0,52.9295,53.0238,52.8781,52.9552,391600.0
2013-02-12 09:30:00,61.97,62.36,61.7,62.21,190000.0,53.1095,53.4437,52.8781,53.3152,190000.0
2013-02-12 10:00:00,62.21,62.62,62.2,62.59,227500.0,53.3152,53.6666,53.3066,53.6408,227500.0
2013-02-12 10:30:00,62.58,62.58,62.33,62.49,128300.0,53.6323,53.6323,53.418,53.5551,128300.0
2013-02-12 11:00:00,62.47,62.48,62.18,62.21,93000.0,53.538,53.5466,53.2895,53.3152,93000.0
2013-02-12 11:30:00,62.2,62.28,62.18,62.2,87500.0,53.3066,53.3752,53.2895,53.3066,87500.0
2013-02-12 12:00:00,62.2,62.32,62.15,62.31,92200.0,53.3066,53.4094,53.2638,53.4009,92200.0
2013-02-12 12:30:00,62.31,62.5,62.27,62.42,160000.0,53.4009,53.5637,53.3666,53.4951,160000.0
2013-02-12 13:00:00,62.45,62.5,62.39,62.49,34500.0,53.5209,53.5637,53.4694,53.5551,34500.0
2013-02-12 13:30:00,62.49,62.55,62.48,62.5,40000.0,53.5551,53.6066,53.5466,53.5637,40000.0
2013-02-12 14:00:00,62.5,62.7,62.49,62.69,100400.0,53.5637,53.7351,53.5551,53.7265,100400.0
2013-02-12 14:30:00,62.68,62.71,62.61,62.67,72800.0,53.718,53.7437,53.658,53.7094,72800.0
2013-02-12 15:00:00,62.66,62.74,62.6,62.7,85200.0,53.7008,53.7694,53.6494,53.7351,85200.0
2013-02-12 15:30:00,62.7,62.78,62.56,62.66,247900.0,53.7351,53.8037,53.6151,53.7008,247900.0
2013-02-13 09:30:00,62.68,63.12,62.65,62.92,160300.0,53.718,54.0951,53.6923,53.9237,160300.0
2013-02-13 10:00:00,62.92,63.02,62.83,62.91,97100.0,53.9237,54.0094,53.8465,53.9151,97100.0
2013-02-13 10:30:00,62.9,63.04,62.88,63.01,92600.0,53.9065,54.0265,53.8894,54.0008,92600.0
2013-02-13 11:00:00,63.02,63.13,63.0,63.1,118900.0,54.0094,54.1036,53.9922,54.0779,118900.0
2013-02-13 11:30:00,63.08,63.2,63.04,63.15,97900.0,54.0608,54.1636,54.0265,54.1208,97900.0
2013-02-13 12:00:00,63.16,63.17,63.07,63.13,65600.0,54.1293,54.1379,54.0522,54.1036,65600.0
2013-02-13 12:30:00,63.13,63.26,63.12,63.19,59300.0,54.1036,54.215,54.0951,54.1551,59300.0
2013-02-13 13:00:00,63.19,63.41,63.19,63.36,114100.0,54.1551,54.3436,54.1551,54.3007,114100.0
2013-02-13 13:30:00,63.36,63.37,63.25,63.33,54800.0,54.3007,54.3093,54.2065,54.275,54800.0
2013-02-13 14:00:00,63.32,63.44,63.25,63.39,132800.0,54.2665,54.3693,54.2065,54.3265,132800.0
2013-02-13 14:30:00,63.38,63.42,63.3,63.34,99800.0,54.3179,54.3522,54.2493,54.2836,99800.0
2013-02-13 15:00:00,63.33,63.38,63.27,63.31,78600.0,54.275,54.3179,54.2236,54.2579,78600.0
2013-02-13 15:30:00,63.31,63.37,63.24,63.3,184900.0,54.2579,54.3093,54.1979,54.2493,184900.0
2013-02-14 09:30:00,63.18,63.78,62.9,62.93,76300.0,54.1465,54.6607,53.9065,53.9322,76300.0
2013-02-14 10:00:00,62.96,63.15,62.84,63.12,64900.0,53.9579,54.1208,53.8551,54.0951,64900.0
2013-02-14 10:30:00,63.12,63.45,63.12,63.38,101000.0,54.0951,54.3779,54.0951,54.3179,101000.0
2013-02-14 11:00:00,63.37,63.41,63.19,63.35,73300.0,54.3093,54.3436,54.1551,54.2922,73300.0
2013-02-14 11:30:00,63.35,63.37,63.18,63.33,68500.0,54.2922,54.3093,54.1465,54.275,68500.0
2013-02-14 12:00:00,63.31,63.44,63.29,63.43,38500.0,54.2579,54.3693,54.2408,54.3607,38500.0
2013-02-14 12:30:00,63.41,63.58,63.41,63.55,52900.0,54.3436,54.4893,54.3436,54.4636,52900.0
2013-02-14 13:00:00,63.56,63.58,63.45,63.45,38300.0,54.4722,54.4893,54.3779,54.3779,38300.0
2013-02-14 13:30:00,63.47,63.53,63.47,63.48,36900.0,54.395,54.4464,54.395,54.4036,36900.0
2013-02-14 14:00:00,63.49,63.56,63.43,63.51,52200.0,54.4122,54.4722,54.3607,54.4293,52200.0
2013-02-14 14:30:00,63.5,63.59,63.48,63.56,40700.0,54.4207,54.4979,54.4036,54.4722,40700.0
2013-02-14 15:00:00,63.55,63.61,63.48,63.55,67400.0,54.4636,54.515,54.4036,54.4636,67400.0
2013-02-14 15:30:00,63.56,63.57,63.41,63.54,168900.0,54.4722,54.4807,54.3436,54.455,168900.0
2013-02-15 09:30:00,63.43,63.73,63.38,63.69,309100.0,54.3607,54.6178,54.3179,54.5836,309100.0
2013-02-15 10:00:00,63.7,63.76,63.56,63.71,133500.0,54.5921,54.6436,54.4722,54.6007,133500.0
2013-02-15 10:30:00,63.72,63.77,63.65,63.68,99000.0,54.6093,54.6521,54.5493,54.575,99000.0
2013-02-15 11:00:00,63.7,63.72,63.6,63.65,77200.0,54.5921,54.6093,54.5064,54.5493,77200.0
2013-02-15 11:30:00,63.67,63.86,63.6,63.78,93800.0,54.5664,54.7293,54.5064,54.6607,93800.0
2013-02-15 12:00:00,63.76,63.76,63.49,63.57,66600.0,54.6436,54.6436,54.4122,54.4807,66600.0
2013-02-15 12:30:00,63.58,63.73,63.55,63.71,65500.0,54.4893,54.6178,54.4636,54.6007,65500.0
2013-02-15 13:00:00,63.72,63.85,63.69,63.75,96900.0,54.6093,54.7207,54.5836,54.635,96900.0
2013-02-15 13:30:00,63.74,64.1,63.74,64.09,155300.0,54.6264,54.9349,54.6264,54.9264,155300.0
2013-02-15 14:00:00,64.09,64.1,63.17,63.18,399800.0,54.9264,54.9349,54.1379,54.1465,399800.0
2013-02-15 14:30:00,63.21,63.56,62.99,63.26,385500.0,54.1722,54.4722,53.9836,54.215,385500.0
2013-02-15 15:00:00,63.25,63.4,63.13,63.38,197900.0,54.2065,54.335,54.1036,54.3179,197900.0
2013-02-15 15:30:00,63.38,63.38,63.02,63.1,418900.0,54.3179,54.3179,54.0094,54.0779,418900.0
2013-02-19 09:30:00,63.1,63.34,62.73,63.08,148100.0,54.0779,54.2836,53.7608,54.0608,148100.0
2013-02-19 10:00:00,63.12,63.45,62.5,63.32,333700.0,54.0951,54.3779,53.5637,54.2665,333700.0
2013-02-19 10:30:00,63.33,63.33,62.97,63.12,90600.0,54.275,54.275,53.9665,54.0951,90600.0
2013-02-19 11:00:00,63.1,63.34,63.1,63.32,103700.0,54.0779,54.2836,54.0779,54.2665,103700.0
2013-02-19 11:30:00,63.31,63.31,63.13,63.25,68300.0,54.2579,54.2579,54.1036,54.2065,68300.0
2013-02-19 12:00:00,63.24,63.42,63.18,63.4,112400.0,54.1979,54.3522,54.1465,54.335,112400.0
2013-02-19 12:30:00,63.4,63.41,63.1,63.24,93700.0,54.335,54.3436,54.0779,54.1979,93700.0
2013-02-19 13:00:00,63.24,63.4,63.18,63.39,67400.0,54.1979,54.335,54.1465,54.3265,67400.0
2013-02-19 13:30:00,63.39,63.49,63.36,63.46,52200.0,54.3265,54.4122,54.3007,54.3864,52200.0
2013-02-19 14:00:00,63.46,63.5,63.45,63.46,67500.0,54.3864,54.4207,54.3779,54.3864,67500.0
2013-02-19 14:30:00,63.46,63.48,63.36,63.43,145300.0,54.3864,54.4036,54.3007,54.3607,145300.0
2013-02-19 15:00:00,63.41,63.53,63.41,63.5,134500.0,54.3436,54.4464,54.3436,54.4207,134500.0
2013-02-19 15:30:00,63.51,63.62,63.4,63.58,249000.0,54.4293,54.5236,54.335,54.4893,249000.0
2013-02-20 09:30:00,63.67,64.29,63.67,63.69,253100.0,54.5664,55.0978,54.5664,54.5836,253100.0
2013-02-20 10:00:00,63.69,64.03,63.67,63.97,96400.0,54.5836,54.8749,54.5664,54.8235,96400.0
2013-02-20 10:30:00,63.96,64.05,63.79,63.85,117600.0,54.815,54.8921,54.6693,54.7207,117600.0
2013-02-20 11:00:00,63.85,64.01,63.78,63.84,93400.0,54.7207,54.8578,54.6607,54.7121,93400.0
2013-02-20 11:30:00,63.84,63.96,63.77,63.86,56600.0,54.7121,54.815,54.6521,54.7293,56600.0
2013-02-20 12:00:00,63.86,63.99,63.81,63.9,59000.0,54.7293,54.8407,54.6864,54.7635,59000.0
2013-02-20 12:30:00,63.9,63.98,63.84,63.94,58500.0,54.7635,54.8321,54.7121,54.7978,58500.0
2013-02-20 13:00:00,63.94,64.09,63.89,64.0,97300.0,54.7978,54.9264,54.755,54.8492,97300.0
2013-02-20 13:30:00,64.01,64.05,63.89,64.01,121400.0,54.8578,54.8921,54.755,54.8578,121400.0
2013-02-20 14:00:00,63.99,64.08,63.81,63.91,141200.0,54.8407,54.9178,54.6864,54.7721,141200.0
2013-02-20 14:30:00,63.9,64.02,63.65,63.82,91500.0,54.7635,54.8664,54.5493,54.695,91500.0
2013-02-20 15:00:00,63.83,63.88,63.75,63.86,153400.0,54.7035,54.7464,54.635,54.7293,153400.0
2013-02-20 15:30:00,63.86,63.88,63.7,63.71,278700.0,54.7293,54.7464,54.5921,54.6007,278700.0
2013-02-21 09:30:00,63.31,63.55,63.0,63.42,164300.0,54.2579,54.4636,53.9922,54.3522,164300.0
2013-02-21 10:00:00,63.43,63.86,63.29,63.6,163100.0,54.3607,54.7293,54.2408,54.5064,163100.0
2013-02-21 10:30:00,63.59,63.6,63.23,63.32,127300.0,54.4979,54.5064,54.1893,54.2665,127300.0
2013-02-21 11:00:00,63.34,63.39,63.23,63.25,76100.0,54.2836,54.3265,54.1893,54.2065,76100.0
2013-02-21 11:30:00,63.26,63.35,63.15,63.21,136900.0,54.215,54.2922,54.1208,54.1722,136900.0
2013-02-21 12:00:00,63.21,63.21,63.06,63.08,81600.0,54.1722,54.1722,54.0436,54.0608,81600.0
2013-02-21 12:30:00,63.09,63.13,62.98,63.12,50300.0,54.0694,54.1036,53.9751,54.0951,50300.0
2013-02-21 13:00:00,63.11,63.14,62.88,62.89,68100.0,54.0865,54.1122,53.8894,53.8979,68100.0
2013-02-21 13:30:00,62.89,62.9,62.78,62.89,55100.0,53.8979,53.9065,53.8037,53.8979,55100.0
2013-02-21 14:00:00,62.88,62.89,62.57,62.68,76100.0,53.8894,53.8979,53.6237,53.718,76100.0
2013-02-21 14:30:00,62.69,62.96,62.69,62.96,64500.0,53.7265,53.9579,53.7265,53.9579,64500.0
2013-02-21 15:00:00,62.96,63.08,62.9,63.01,114000.0,53.9579,54.0608,53.9065,54.0008,114000.0
2013-02-21 15:30:00,63.02,63.05,62.88,63.02,291600.0,54.0094,54.0351,53.8894,54.0094,291600.0
2013-02-22 09:30:00,63.41,63.62,63.26,63.59,143100.0,54.3436,54.5236,54.215,54.4979,143100.0
2013-02-22 10:00:00,63.61,63.61,63.36,63.47,217200.0,54.515,54.515,54.3007,54.395,217200.0
2013-02-22 10:30:00,63.46,63.53,63.33,63.39,116500.0,54.3864,54.4464,54.275,54.3265,116500.0
2013-02-22 11:00:00,63.35,63.47,63.13,63.31,82900.0,54.2922,54.395,54.1036,54.2579,82900.0
2013-02-22 11:30:00,63.34,63.35,62.97,62.99,154000.0,54.2836,54.2922,53.9665,53.9836,154000.0
2013-02-22 12:00:00,62.99,63.01,62.66,62.75,121000.0,53.9836,54.0008,53.7008,53.778,121000.0
2013-02-22 12:30:00,62.75,63.22,62.74,63.04,53000.0,53.778,54.1808,53.7694,54.0265,53000.0
2013-02-22 13:00:00,63.04,63.11,62.99,63.07,44200.0,54.0265,54.0865,53.9836,54.0522,44200.0
2013-02-22 13:30:00,63.05,63.14,63.0,63.05,23200.0,54.0351,54.1122,53.9922,54.0351,23200.0
2013-02-22 14:00:00,63.05,63.1,62.95,63.01,37600.0,54.0351,54.0779,53.9494,54.0008,37600.0
2013-02-22 14:30:00,63.01,63.08,63.0,63.0,33100.0,54.0008,54.0608,53.9922,53.9922,33100.0
2013-02-22 15:00:00,63.01,63.16,62.99,63.11,101600.0,54.0008,54.1293,53.9836,54.0865,101600.0
2013-02-22 15:30:00,63.12,63.31,63.09,63.28,275100.0,54.0951,54.2579,54.0694,54.2322,275100.0
2013-02-25 09:30:00,63.64,63.64,63.2,63.44,130600.0,54.5407,54.5407,54.1636,54.3693,130600.0
2013-02-25 10:00:00,63.48,63.53,63.02,63.06,136400.0,54.4036,54.4464,54.0094,54.0436,136400.0
2013-02-25 10:30:00,63.06,63.25,63.01,63.13,87100.0,54.0436,54.2065,54.0008,54.1036,87100.0
2013-02-25 11:00:00,63.12,63.18,63.01,63.1,74400.0,54.0951,54.1465,54.0008,54.0779,74400.0
2013-02-25 11:30:00,63.07,63.15,62.65,62.71,58800.0,54.0522,54.1208,53.6923,53.7437,58800.0
2013-02-25 12:00:00,62.7,62.79,62.61,62.71,77800.0,53.7351,53.8122,53.658,53.7437,77800.0
2013-02-25 12:30:00,62.71,62.93,62.63,62.88,35600.0,53.7437,53.9322,53.6751,53.8894,35600.0
2013-02-25 13:00:00,62.89,62.92,62.79,62.89,57000.0,53.8979,53.9237,53.8122,53.8979,57000.0
2013-02-25 13:30:00,62.88,62.88,62.4,62.44,60400.0,53.8894,53.8894,53.478,53.5123,60400.0
2013-02-25 14:00:00,62.43,62.51,62.31,62.41,52600.0,53.5037,53.5723,53.4009,53.4866,52600.0
2013-02-25 14:30:00,62.41,62.55,62.33,62.46,56400.0,53.4866,53.6066,53.418,53.5294,56400.0
2013-02-25 15:00:00,62.45,62.51,62.06,62.14,117600.0,53.5209,53.5723,53.1866,53.2552,117600.0
2013-02-25 15:30:00,62.14,62.18,61.73,61.78,273900.0,53.2552,53.2895,52.9038,52.9467,273900.0
2013-02-26 09:30:00,61.71,61.89,61.3,61.54,127400.0,53.0394,53.1941,52.687,52.8933,127400.0
2013-02-26 10:00:00,61.56,61.68,61.48,61.58,207200.0,52.9105,53.0136,52.8417,52.9277,207200.0
2013-02-26 10:30:00,61.57,61.73,61.44,61.62,146500.0,52.9191,53.0566,52.8073,52.962,146500.0
2013-02-26 11:00:00,61.62,61.69,61.47,61.59,137900.0,52.962,53.0222,52.8331,52.9363,137900.0
2013-02-26 11:30:00,61.59,61.73,61.45,61.7,120200.0,52.9363,53.0566,52.8159,53.0308,120200.0
2013-02-26 12:00:00,61.72,61.92,61.67,61.9,98800.0,53.048,53.2199,53.005,53.2027,98800.0
2013-02-26 12:30:00,61.91,62.22,61.88,62.13,127500.0,53.2113,53.4777,53.1855,53.4004,127500.0
2013-02-26 13:00:00,62.12,62.23,62.07,62.16,90700.0,53.3918,53.4863,53.3488,53.4262,90700.0
2013-02-26 13:30:00,62.17,62.29,62.15,62.16,57700.0,53.4348,53.5379,53.4176,53.4262,57700.0
2013-02-26 14:00:00,62.18,62.28,62.09,62.26,66500.0,53.4434,53.5293,53.366,53.5121,66500.0
2013-02-26 14:30:00,62.26,62.47,62.25,62.34,176100.0,53.5121,53.6926,53.5035,53.5809,176100.0
2013-02-26 15:00:00,62.33,62.43,62.22,62.32,117100.0,53.5723,53.6582,53.4777,53.5637,117100.0
2013-02-26 15:30:00,62.32,62.46,62.26,62.32,245500.0,53.5637,53.684,53.5121,53.5637,245500.0
2013-02-27 09:30:00,62.12,62.35,62.09,62.13,93300.0,53.3918,53.5895,53.366,53.4004,93300.0
2013-02-27 10:00:00,62.11,62.68,62.1,62.68,155800.0,53.3832,53.8731,53.3746,53.8731,155800.0
2013-02-27 10:30:00,62.66,63.12,62.61,62.93,126800.0,53.8559,54.2513,53.8129,54.088,126800.0
2013-02-27 11:00:00,62.94,63.06,62.84,62.98,126000.0,54.0966,54.1997,54.0106,54.131,126000.0
2013-02-27 11:30:00,62.98,63.16,62.97,63.14,69700.0,54.131,54.2857,54.1224,54.2685,69700.0
2013-02-27 12:00:00,63.12,63.29,63.12,63.26,67500.0,54.2513,54.3974,54.2513,54.3716,67500.0
2013-02-27 12:30:00,63.28,63.43,63.27,63.38,73800.0,54.3888,54.5177,54.3802,54.4747,73800.0
2013-02-27 13:00:00,63.4,63.5,63.36,63.44,73900.0,54.4919,54.5779,54.4576,54.5263,73900.0
2013-02-27 13:30:00,63.44,63.55,63.39,63.5,61000.0,54.5263,54.6209,54.4833,54.5779,61000.0
2013-02-27 14:00:00,63.51,63.72,63.47,63.71,215400.0,54.5865,54.767,54.5521,54.7584,215400.0
2013-02-27 14:30:00,63.71,63.75,63.59,63.72,110600.0,54.7584,54.7928,54.6552,54.767,110600.0
2013-02-27 15:00:00,63.72,64.04,63.71,63.88,176300.0,54.767,55.042,54.7584,54.9045,176300.0
2013-02-27 15:30:00,63.88,64.02,63.83,63.93,312300.0,54.9045,55.0248,54.8615,54.9475,312300.0
2013-02-28 09:30:00,63.66,64.39,63.61,64.39,168800.0,54.7154,55.3428,54.6724,55.3428,168800.0
2013-02-28 10:00:00,64.38,64.45,64.13,64.25,132700.0,55.3342,55.3944,55.1194,55.2225,132700.0
2013-02-28 10:30:00,64.25,64.26,64.06,64.09,140700.0,55.2225,55.2311,55.0592,55.085,140700.0
2013-02-28 11:00:00,64.07,64.28,64.06,64.26,99700.0,55.0678,55.2483,55.0592,55.2311,99700.0
2013-02-28 11:30:00,64.25,64.25,64.13,64.22,163800.0,55.2225,55.2225,55.1194,55.1967,163800.0
2013-02-28 12:00:00,64.21,64.27,64.18,64.21,83000.0,55.1881,55.2397,55.1623,55.1881,83000.0
2013-02-28 12:30:00,64.21,64.27,64.19,64.23,86600.0,55.1881,55.2397,55.1709,55.2053,86600.0
2013-02-28 13:00:00,64.23,64.47,64.23,64.47,80600.0,55.2053,55.4116,55.2053,55.4116,80600.0
2013-02-28 13:30:00,64.47,64.5,64.32,64.41,102600.0,55.4116,55.4374,55.2827,55.36,102600.0
2013-02-28 14:00:00,64.43,64.54,64.41,64.53,72500.0,55.3772,55.4718,55.36,55.4632,72500.0
2013-02-28 14:30:00,64.52,64.6,64.43,64.55,117000.0,55.4546,55.5233,55.3772,55.4804,117000.0
2013-02-28 15:00:00,64.55,64.58,64.32,64.38,133200.0,55.4804,55.5061,55.2827,55.3342,133200.0
2013-02-28 15:30:00,64.38,64.4,64.08,64.08,201000.0,55.3342,55.3514,55.0764,55.0764,201000.0
2013-03-01 09:30:00,63.68,63.82,63.17,63.66,125500.0,54.7326,54.8529,54.2943,54.7154,125500.0
2013-03-01 10:00:00,63.71,64.1,63.71,63.99,102200.0,54.7584,55.0936,54.7584,54.999,102200.0
2013-03-01 10:30:00,63.95,64.08,63.91,64.07,56900.0,54.9647,55.0764,54.9303,55.0678,56900.0
2013-03-01 11:00:00,64.08,64.17,63.85,63.99,69500.0,55.0764,55.1537,54.8787,54.999,69500.0
2013-03-01 11:30:00,63.99,64.08,63.8,64.02,69800.0,54.999,55.0764,54.8357,55.0248,69800.0
2013-03-01 12:00:00,64.06,64.31,64.04,64.3,65300.0,55.0592,55.2741,55.042,55.2655,65300.0
2013-03-01 12:30:00,64.31,64.34,64.22,64.3,44800.0,55.2741,55.2999,55.1967,55.2655,44800.0
2013-03-01 13:00:00,64.29,64.36,64.22,64.3,94600.0,55.2569,55.3171,55.1967,55.2655,94600.0
2013-03-01 13:30:00,64.31,64.35,64.27,64.33,60300.0,55.2741,55.3085,55.2397,55.2913,60300.0
2013-03-01 14:00:00,64.32,64.42,64.29,64.36,72500.0,55.2827,55.3686,55.2569,55.3171,72500.0
2013-03-01 14:30:00,64.34,64.46,64.3,64.46,80500.0,55.2999,55.403,55.2655,55.403,80500.0
2013-03-01 15:00:00,64.45,64.45,64.34,64.38,92100.0,55.3944,55.3944,55.2999,55.3342,92100.0
2013-03-01 15:30:00,64.37,64.48,64.26,64.46,225500.0,55.3256,55.4202,55.2311,55.403,225500.0
2013-03-04 09:30:00,64.44,64.68,64.09,64.59,140000.0,55.3858,55.5921,55.085,55.5147,140000.0
2013-03-04 10:00:00,64.58,64.62,64.3,64.35,79000.0,55.5061,55.5405,55.2655,55.3085,79000.0
2013-03-04 10:30:00,64.34,64.64,64.3,64.56,99600.0,55.2999,55.5577,55.2655,55.489,99600.0
2013-03-04 11:00:00,64.56,64.57,64.31,64.48,86200.0,55.489,55.4975,55.2741,55.4202,86200.0
2013-03-04 11:30:00,64.48,64.52,64.36,64.36,49400.0,55.4202,55.4546,55.3171,55.3171,49400.0
2013-03-04 12:00:00,64.38,64.38,64.17,64.24,56000.0,55.3342,55.3342,55.1537,55.2139,56000.0
2013-03-04 12:30:00,64.23,64.44,64.18,64.41,53700.0,55.2053,55.3858,55.1623,55.36,53700.0
2013-03-04 13:00:00,64.41,64.47,64.36,64.47,50900.0,55.36,55.4116,55.3171,55.4116,50900.0
2013-03-04 13:30:00,64.48,64.53,64.42,64.42,23300.0,55.4202,55.4632,55.3686,55.3686,23300.0
2013-03-04 14:00:00,64.42,64.67,64.38,64.64,127900.0,55.3686,55.5835,55.3342,55.5577,127900.0
2013-03-04 14:30:00,64.63,64.71,64.56,64.63,51300.0,55.5491,55.6179,55.489,55.5491,51300.0
2013-03-04 15:00:00,64.63,64.75,64.62,64.72,77300.0,55.5491,55.6523,55.5405,55.6265,77300.0
2013-03-04 15:30:00,64.72,64.89,64.65,64.88,173300.0,55.6265,55.7726,55.5663,55.764,173300.0
2013-03-05 09:30:00,65.0,66.51,64.97,66.22,500200.0,55.8671,57.165,55.8413,56.9157,500200.0
2013-03-05 10:00:00,66.23,66.32,66.04,66.18,177000.0,56.9243,57.0017,56.761,56.8813,177000.0
2013-03-05 10:30:00,66.19,66.25,66.06,66.16,159500.0,56.8899,56.9415,56.7782,56.8641,159500.0
2013-03-05 11:00:00,66.16,66.25,66.11,66.18,145200.0,56.8641,56.9415,56.8212,56.8813,145200.0
2013-03-05 11:30:00,66.17,66.32,66.14,66.2,109700.0,56.8727,57.0017,56.847,56.8985,109700.0
2013-03-05 12:00:00,66.21,66.23,66.08,66.17,141200.0,56.9071,56.9243,56.7954,56.8727,141200.0
2013-03-05 12:30:00,66.17,66.2,66.12,66.17,107700.0,56.8727,56.8985,56.8298,56.8727,107700.0
2013-03-05 13:00:00,66.17,66.17,66.04,66.1,66800.0,56.8727,56.8727,56.761,56.8126,66800.0
2013-03-05 13:30:00,66.1,66.14,66.03,66.12,102400.0,56.8126,56.847,56.7524,56.8298,102400.0
2013-03-05 14:00:00,66.11,66.15,65.95,66.05,220600.0,56.8212,56.8555,56.6836,56.7696,220600.0
2013-03-05 14:30:00,66.05,66.14,66.04,66.06,87900.0,56.7696,56.847,56.761,56.7782,87900.0
2013-03-05 15:00:00,66.06,66.08,65.93,65.95,114500.0,56.7782,56.7954,56.6665,56.6836,114500.0
2013-03-05 15:30:00,65.95,65.98,65.73,65.86,245100.0,56.6836,56.7094,56.4946,56.6063,245100.0
2013-03-06 09:30:00,65.89,66.17,65.7,65.84,151200.0,56.6321,56.8727,56.4688,56.5891,151200.0
2013-03-06 10:00:00,65.84,66.0,65.76,65.9,110400.0,56.5891,56.7266,56.5203,56.6407,110400.0
2013-03-06 10:30:00,65.9,66.0,65.68,65.71,71300.0,56.6407,56.7266,56.4516,56.4774,71300.0
2013-03-06 11:00:00,65.72,66.05,65.7,66.01,87900.0,56.486,56.7696,56.4688,56.7352,87900.0
2013-03-06 11:30:00,66.0,66.11,65.94,66.02,71700.0,56.7266,56.8212,56.6751,56.7438,71700.0
2013-03-06 12:00:00,66.03,66.03,65.85,66.0,89300.0,56.7524,56.7524,56.5977,56.7266,89300.0
2013-03-06 12:30:00,66.0,66.1,65.94,65.98,107300.0,56.7266,56.8126,56.6751,56.7094,107300.0
2013-03-06 13:00:00,65.97,66.07,65.95,66.03,49700.0,56.7008,56.7868,56.6836,56.7524,49700.0
2013-03-06 13:30:00,66.03,66.09,65.99,66.06,45500.0,56.7524,56.804,56.718,56.7782,45500.0
2013-03-06 14:00:00,66.06,66.08,65.95,66.08,78300.0,56.7782,56.7954,56.6836,56.7954,78300.0
2013-03-06 14:30:00,66.09,66.1,66.0,66.02,91600.0,56.804,56.8126,56.7266,56.7438,91600.0
2013-03-06 15:00:00,66.02,66.03,65.86,65.88,121400.0,56.7438,56.7524,56.6063,56.6235,121400.0
2013-03-06 15:30:00,65.88,65.92,65.74,65.92,211500.0,56.6235,56.6579,56.5032,56.6579,211500.0
2013-03-07 09:30:00,65.82,66.23,65.68,66.15,220600.0,56.5719,56.9243,56.4516,56.8555,220600.0
2013-03-07 10:00:00,66.09,66.2,65.85,65.95,174700.0,56.804,56.8985,56.5977,56.6836,174700.0
2013-03-07 10:30:00,65.96,66.12,65.93,66.01,58100.0,56.6922,56.8298,56.6665,56.7352,58100.0
2013-03-07 11:00:00,66.01,66.12,65.98,66.03,93200.0,56.7352,56.8298,56.7094,56.7524,93200.0
2013-03-07 11:30:00,66.03,66.05,65.97,66.03,87000.0,56.7524,56.7696,56.7008,56.7524,87000.0
2013-03-07 12:00:00,66.04,66.06,65.94,65.98,113800.0,56.761,56.7782,56.6751,56.7094,113800.0
2013-03-07 12:30:00,65.98,66.05,65.94,66.02,61000.0,56.7094,56.7696,56.6751,56.7438,61000.0
2013-03-07 13:00:00,66.03,66.14,65.96,65.97,86200.0,56.7524,56.847,56.6922,56.7008,86200.0
2013-03-07 13:30:00,65.97,66.03,65.96,66.0,112900.0,56.7008,56.7524,56.6922,56.7266,112900.0
2013-03-07 14:00:00,66.01,66.03,65.87,65.88,62000.0,56.7352,56.7524,56.6149,56.6235,62000.0
2013-03-07 14:30:00,65.87,65.95,65.81,65.86,72700.0,56.6149,56.6836,56.5633,56.6063,72700.0
2013-03-07 15:00:00,65.86,65.94,65.82,65.93,95000.0,56.6063,56.6751,56.5719,56.6665,95000.0
2013-03-07 15:30:00,65.92,66.0,65.86,65.91,170100.0,56.6579,56.7266,56.6063,56.6493,170100.0
2013-03-08 09:30:00,66.0,66.0,65.04,65.3,318300.0,56.7266,56.7266,55.9015,56.125,318300.0
2013-03-08 10:00:00,65.3,65.43,64.9,65.39,261800.0,56.125,56.2367,55.7812,56.2023,261800.0
2013-03-08 10:30:00,65.38,65.5,65.25,65.46,87300.0,56.1937,56.2969,56.082,56.2625,87300.0
2013-03-08 11:00:00,65.45,65.72,65.43,65.69,97700.0,56.2539,56.486,56.2367,56.4602,97700.0
2013-03-08 11:30:00,65.7,65.98,65.67,65.86,95500.0,56.4688,56.7094,56.443,56.6063,95500.0
2013-03-08 12:00:00,65.87,65.9,65.69,65.72,49000.0,56.6149,56.6407,56.4602,56.486,49000.0
2013-03-08 12:30:00,65.71,65.82,65.7,65.78,37500.0,56.4774,56.5719,56.4688,56.5375,37500.0
2013-03-08 13:00:00,65.79,66.0,65.78,65.93,128200.0,56.5461,56.7266,56.5375,56.6665,128200.0
2013-03-08 13:30:00,65.95,65.96,65.83,65.9,61500.0,56.6836,56.6922,56.5805,56.6407,61500.0
2013-03-08 14:00:00,65.89,65.9,65.77,65.86,78400.0,56.6321,56.6407,56.5289,56.6063,78400.0
2013-03-08 14:30:00,65.85,65.96,65.74,65.76,84800.0,56.5977,56.6922,56.5032,56.5203,84800.0
2013-03-08 15:00:00,65.76,65.83,65.68,65.7,78900.0,56.5203,56.5805,56.4516,56.4688,78900.0
2013-03-08 15:30:00,65.7,65.81,65.65,65.69,163600.0,56.4688,56.5633,56.4258,56.4602,163600.0
2013-03-11 09:30:00,65.48,65.6,65.29,65.55,49100.0,56.2797,56.3828,56.1164,56.3399,49100.0
2013-03-11 10:00:00,65.56,65.65,65.53,65.62,46000.0,56.3484,56.4258,56.3227,56.4,46000.0
2013-03-11 10:30:00,65.63,65.8,65.6,65.7,31000.0,56.4086,56.5547,56.3828,56.4688,31000.0
2013-03-11 11:00:00,65.73,65.9,65.64,65.9,42800.0,56.4946,56.6407,56.4172,56.6407,42800.0
2013-03-11 11:30:00,65.88,65.94,65.86,65.88,31400.0,56.6235,56.6751,56.6063,56.6235,31400.0
2013-03-11 12:00:00,65.9,65.96,65.84,65.84,28900.0,56.6407,56.6922,56.5891,56.5891,28900.0
2013-03-11 12:30:00,65.83,65.89,65.82,65.88,25400.0,56.5805,56.6321,56.5719,56.6235,25400.0
2013-03-11 13:00:00,65.89,65.95,65.84,65.9,24400.0,56.6321,56.6836,56.5891,56.6407,24400.0
2013-03-11 13:30:00,65.91,65.91,65.78,65.85,26100.0,56.6493,56.6493,56.5375,56.5977,26100.0
2013-03-11 14:00:00,65.84,65.88,65.79,65.79,35100.0,56.5891,56.6235,56.5461,56.5461,35100.0
2013-03-11 14:30:00,65.78,65.83,65.7,65.7,38400.0,56.5375,56.5805,56.4688,56.4688,38400.0
2013-03-11 15:00:00,65.71,65.72,65.62,65.63,31300.0,56.4774,56.486,56.4,56.4086,31300.0
2013-03-11 15:30:00,65.63,65.75,65.59,65.74,96900.0,56.4086,56.5118,56.3742,56.5032,96900.0
2013-03-12 09:30:00,65.94,66.14,65.76,66.12,201800.0,56.6751,56.847,56.5203,56.8298,201800.0
2013-03-12 10:00:00,66.16,66.16,65.87,65.95,147700.0,56.8641,56.8641,56.6149,56.6836,147700.0
2013-03-12 10:30:00,65.95,66.13,65.92,66.07,119800.0,56.6836,56.8384,56.6579,56.7868,119800.0
2013-03-12 11:00:00,66.05,66.18,65.89,65.95,135200.0,56.7696,56.8813,56.6321,56.6836,135200.0
2013-03-12 11:30:00,65.94,66.08,65.91,66.03,76500.0,56.6751,56.7954,56.6493,56.7524,76500.0
2013-03-12 12:00:00,66.03,66.19,65.99,66.03,62800.0,56.7524,56.8899,56.718,56.7524,62800.0
2013-03-12 12:30:00,66.03,66.13,65.9,66.11,52700.0,56.7524,56.8384,56.6407,56.8212,52700.0
2013-03-12 13:00:00,66.09,66.1,65.99,66.08,43600.0,56.804,56.8126,56.718,56.7954,43600.0
2013-03-12 13:30:00,66.08,66.11,65.91,65.95,71000.0,56.7954,56.8212,56.6493,56.6836,71000.0
2013-03-12 14:00:00,65.95,66.01,65.87,65.92,84600.0,56.6836,56.7352,56.6149,56.6579,84600.0
2013-03-12 14:30:00,65.93,66.01,65.89,65.97,56400.0,56.6665,56.7352,56.6321,56.7008,56400.0
2013-03-12 15:00:00,65.95,66.07,65.89,65.9,105700.0,56.6836,56.7868,56.6321,56.6407,105700.0
2013-03-12 15:30:00,65.91,66.01,65.79,65.81,211600.0,56.6493,56.7352,56.5461,56.5633,211600.0
2013-03-13 09:30:00,65.81,65.89,65.0,65.08,116300.0,56.5633,56.6321,55.8671,55.9359,116300.0
2013-03-13 10:00:00,65.07,65.07,64.9,64.9,80000.0,55.9273,55.9273,55.7812,55.7812,80000.0
2013-03-13 10:30:00,64.9,64.92,64.7,64.71,62300.0,55.7812,55.7984,55.6093,55.6179,62300.0
2013-03-13 11:00:00,64.72,64.8,64.58,64.67,90300.0,55.6265,55.6952,55.5061,55.5835,90300.0
2013-03-13 11:30:00,64.69,64.81,64.61,64.71,68600.0,55.6007,55.7038,55.5319,55.6179,68600.0
2013-03-13 12:00:00,64.7,64.87,64.63,64.87,82500.0,55.6093,55.7554,55.5491,55.7554,82500.0
2013-03-13 12:30:00,64.86,65.11,64.86,65.11,60800.0,55.7468,55.9617,55.7468,55.9617,60800.0
2013-03-13 13:00:00,65.12,65.21,65.02,65.04,70500.0,55.9703,56.0476,55.8843,55.9015,70500.0
2013-03-13 13:30:00,65.04,65.28,64.69,65.0,381500.0,55.9015,56.1078,55.6007,55.8671,381500.0
2013-03-13 14:00:00,65.01,65.06,64.99,65.03,47700.0,55.8757,55.9187,55.8585,55.8929,47700.0
2013-03-13 14:30:00,65.03,65.09,64.92,65.0,61000.0,55.8929,55.9445,55.7984,55.8671,61000.0
2013-03-13 15:00:00,65.01,65.07,64.94,65.0,59100.0,55.8757,55.9273,55.8156,55.8671,59100.0
2013-03-13 15:30:00,65.0,65.06,64.98,65.03,128400.0,55.8671,55.9187,55.8499,55.8929,128400.0
2013-03-14 09:30:00,65.26,65.33,65.01,65.07,62900.0,56.0906,56.1508,55.8757,55.9273,62900.0
2013-03-14 10:00:00,65.07,65.17,65.06,65.14,56700.0,55.9273,56.0132,55.9187,55.9875,56700.0
2013-03-14 10:30:00,65.14,65.32,65.1,65.31,87400.0,55.9875,56.1422,55.9531,56.1336,87400.0
2013-03-14 11:00:00,65.3,65.33,65.18,65.24,68100.0,56.125,56.1508,56.0218,56.0734,68100.0
2013-03-14 11:30:00,65.24,65.34,65.14,65.17,60400.0,56.0734,56.1594,55.9875,56.0132,60400.0
2013-03-14 12:00:00,65.19,65.19,65.08,65.1,36900.0,56.0304,56.0304,55.9359,55.9531,36900.0
2013-03-14 12:30:00,65.1,65.12,64.93,64.96,35400.0,55.9531,55.9703,55.807,55.8327,35400.0
2013-03-14 13:00:00,64.96,65.02,64.88,64.99,60500.0,55.8327,55.8843,55.764,55.8585,60500.0
2013-03-14 13:30:00,64.98,65.04,64.91,64.91,33200.0,55.8499,55.9015,55.7898,55.7898,33200.0
2013-03-14 14:00:00,64.91,65.13,64.91,65.08,61500.0,55.7898,55.9789,55.7898,55.9359,61500.0
2013-03-14 14:30:00,65.08,65.1,65.0,65.01,28000.0,55.9359,55.9531,55.8671,55.8757,28000.0
2013-03-14 15:00:00,65.0,65.11,65.0,65.05,53600.0,55.8671,55.9617,55.8671,55.9101,53600.0
2013-03-14 15:30:00,65.05,65.15,64.99,65.0,172900.0,55.9101,55.9961,55.8585,55.8671,172900.0
2013-03-15 09:30:00,64.74,64.76,64.34,64.39,425500.0,55.6437,55.6609,55.2999,55.3428,425500.0
2013-03-15 10:00:00,64.36,64.41,64.18,64.19,110200.0,55.3171,55.36,55.1623,55.1709,110200.0
2013-03-15 10:30:00,64.18,64.31,63.99,64.11,82400.0,55.1623,55.2741,54.999,55.1022,82400.0
2013-03-15 11:00:00,64.11,64.5,64.03,64.46,67100.0,55.1022,55.4374,55.0334,55.403,67100.0
2013-03-15 11:30:00,64.48,64.5,64.26,64.27,85500.0,55.4202,55.4374,55.2311,55.2397,85500.0
2013-03-15 12:00:00,64.28,64.28,63.95,64.19,76400.0,55.2483,55.2483,54.9647,55.1709,76400.0
2013-03-15 12:30:00,64.17,64.27,63.93,63.94,147500.0,55.1537,55.2397,54.9475,54.9561,147500.0
2013-03-15 13:00:00,63.93,63.98,63.69,63.73,83000.0,54.9475,54.9904,54.7412,54.7756,83000.0
2013-03-15 13:30:00,63.71,63.76,63.63,63.68,98900.0,54.7584,54.8014,54.6896,54.7326,98900.0
2013-03-15 14:00:00,63.69,63.71,63.6,63.6,92000.0,54.7412,54.7584,54.6638,54.6638,92000.0
2013-03-15 14:30:00,63.6,63.61,63.45,63.58,72200.0,54.6638,54.6724,54.5349,54.6466,72200.0
2013-03-15 15:00:00,63.58,63.65,63.47,63.51,135600.0,54.6466,54.7068,54.5521,54.5865,135600.0
2013-03-15 15:30:00,63.5,63.58,63.28,63.35,489100.0,54.5779,54.6466,54.3888,54.449,489100.0
2013-03-18 09:30:00,62.72,62.96,62.46,62.6,246800.0,53.9075,54.1138,53.684,53.8043,246800.0
2013-03-18 10:00:00,62.54,62.77,62.45,62.64,155200.0,53.7528,53.9505,53.6754,53.8387,155200.0
2013-03-18 10:30:00,62.65,62.82,62.65,62.7,126400.0,53.8473,53.9934,53.8473,53.8903,126400.0
2013-03-18 11:00:00,62.7,62.95,62.61,62.73,159400.0,53.8903,54.1052,53.8129,53.9161,159400.0
2013-03-18 11:30:00,62.75,62.81,62.65,62.73,63700.0,53.9333,53.9848,53.8473,53.9161,63700.0
2013-03-18 12:00:00,62.73,62.97,62.73,62.85,76400.0,53.9161,54.1224,53.9161,54.0192,76400.0
2013-03-18 12:30:00,62.85,62.96,62.79,62.82,120800.0,54.0192,54.1138,53.9676,53.9934,120800.0
2013-03-18 13:00:00,62.83,62.83,62.5,62.5,69300.0,54.002,54.002,53.7184,53.7184,69300.0
2013-03-18 13:30:00,62.5,62.5,62.28,62.3,148900.0,53.7184,53.7184,53.5293,53.5465,148900.0
2013-03-18 14:00:00,62.32,62.7,62.28,62.7,124200.0,53.5637,53.8903,53.5293,53.8903,124200.0
2013-03-18 14:30:00,62.7,62.71,62.39,62.4,89700.0,53.8903,53.8989,53.6238,53.6324,89700.0
2013-03-18 15:00:00,62.41,62.55,62.36,62.39,101700.0,53.641,53.7614,53.5981,53.6238,101700.0
2013-03-18 15:30:00,62.39,62.45,62.26,62.43,237500.0,53.6238,53.6754,53.5121,53.6582,237500.0
2013-03-19 09:30:00,62.82,63.0,62.41,62.54,197500.0,53.9934,54.1481,53.641,53.7528,197500.0
2013-03-19 10:00:00,62.55,62.68,62.43,62.5,142500.0,53.7614,53.8731,53.6582,53.7184,142500.0
2013-03-19 10:30:00,62.5,62.55,62.33,62.55,142300.0,53.7184,53.7614,53.5723,53.7614,142300.0
2013-03-19 11:00:00,62.53,62.87,62.49,62.84,96500.0,53.7442,54.0364,53.7098,54.0106,96500.0
2013-03-19 11:30:00,62.86,62.93,62.17,62.24,110000.0,54.0278,54.088,53.4348,53.4949,110000.0
2013-03-19 12:00:00,62.23,62.46,62.17,62.43,98200.0,53.4863,53.684,53.4348,53.6582,98200.0
2013-03-19 12:30:00,62.45,62.63,62.38,62.4,214900.0,53.6754,53.8301,53.6153,53.6324,214900.0
2013-03-19 13:00:00,62.42,62.42,61.97,62.01,154300.0,53.6496,53.6496,53.2629,53.2972,154300.0
2013-03-19 13:30:00,62.01,62.04,61.87,61.93,161600.0,53.2972,53.323,53.1769,53.2285,161600.0
2013-03-19 14:00:00,61.93,62.04,61.89,61.95,135900.0,53.2285,53.323,53.1941,53.2457,135900.0
2013-03-19 14:30:00,61.95,62.15,61.9,61.92,169500.0,53.2457,53.4176,53.2027,53.2199,169500.0
2013-03-19 15:00:00,61.92,62.12,61.89,62.07,209100.0,53.2199,53.3918,53.1941,53.3488,209100.0
2013-03-19 15:30:00,62.07,62.26,62.01,62.25,258000.0,53.3488,53.5121,53.2972,53.5035,258000.0
2013-03-20 09:30:00,62.69,63.23,62.69,63.06,150700.0,53.8817,54.3458,53.8817,54.1997,150700.0
2013-03-20 10:00:00,63.0,63.32,63.0,63.27,233600.0,54.1481,54.4232,54.1481,54.3802,233600.0
2013-03-20 10:30:00,63.28,63.28,63.03,63.24,258900.0,54.3888,54.3888,54.1739,54.3544,258900.0
2013-03-20 11:00:00,63.24,63.32,63.19,63.22,123700.0,54.3544,54.4232,54.3114,54.3372,123700.0
2013-03-20 11:30:00,63.23,63.4,63.22,63.3,135900.0,54.3458,54.4919,54.3372,54.406,135900.0
2013-03-20 12:00:00,63.3,63.46,63.27,63.41,66500.0,54.406,54.5435,54.3802,54.5005,66500.0
2013-03-20 12:30:00,63.4,63.75,63.4,63.7,127700.0,54.4919,54.7928,54.4919,54.7498,127700.0
2013-03-20 13:00:00,63.69,63.79,63.54,63.6,104800.0,54.7412,54.8271,54.6123,54.6638,104800.0
2013-03-20 13:30:00,63.58,63.6,63.42,63.54,82600.0,54.6466,54.6638,54.5091,54.6123,82600.0
2013-03-20 14:00:00,63.53,63.74,63.51,63.68,161800.0,54.6037,54.7842,54.5865,54.7326,161800.0
2013-03-20 14:30:00,63.68,63.79,63.58,63.75,135300.0,54.7326,54.8271,54.6466,54.7928,135300.0
2013-03-20 15:00:00,63.74,63.85,63.62,63.8,157100.0,54.7842,54.8787,54.681,54.8357,157100.0
2013-03-20 15:30:00,63.79,63.91,63.71,63.74,450400.0,54.8271,54.9303,54.7584,54.7842,450400.0
2013-03-21 09:30:00,63.43,63.48,63.02,63.3,154500.0,54.5177,54.5607,54.1653,54.406,154500.0
2013-03-21 10:00:00,63.32,63.38,63.24,63.33,68000.0,54.4232,54.4747,54.3544,54.4318,68000.0
2013-03-21 10:30:00,63.35,63.35,63.12,63.21,106800.0,54.449,54.449,54.2513,54.3286,106800.0
2013-03-21 11:00:00,63.2,63.42,63.11,63.37,97200.0,54.32,54.5091,54.2427,54.4662,97200.0
2013-03-21 11:30:00,63.36,63.56,63.36,63.52,114200.0,54.4576,54.6295,54.4576,54.5951,114200.0
2013-03-21 12:00:00,63.51,63.64,63.45,63.57,41600.0,54.5865,54.6982,54.5349,54.6381,41600.0
2013-03-21 12:30:00,63.58,63.61,63.49,63.51,41400.0,54.6466,54.6724,54.5693,54.5865,41400.0
2013-03-21 13:00:00,63.51,63.57,63.27,63.28,49500.0,54.5865,54.6381,54.3802,54.3888,49500.0
2013-03-21 13:30:00,63.26,63.27,63.07,63.2,40500.0,54.3716,54.3802,54.2083,54.32,40500.0
2013-03-21 14:00:00,63.18,63.46,63.08,63.39,64100.0,54.3028,54.5435,54.2169,54.4833,64100.0
2013-03-21 14:30:00,63.4,63.41,63.2,63.28,89600.0,54.4919,54.5005,54.32,54.3888,89600.0
2013-03-21 15:00:00,63.29,63.36,63.17,63.26,97300.0,54.3974,54.4576,54.2943,54.3716,97300.0
2013-03-21 15:30:00,63.26,63.29,63.03,63.03,283500.0,54.3716,54.3974,54.1739,54.1739,283500.0
2013-03-22 09:30:00,63.14,63.52,63.11,63.38,78700.0,54.2685,54.5951,54.2427,54.4747,78700.0
2013-03-22 10:00:00,63.38,63.93,63.38,63.93,80100.0,54.4747,54.9475,54.4747,54.9475,80100.0
2013-03-22 10:30:00,63.92,64.1,63.04,63.99,211200.0,54.9389,55.0936,54.1825,54.999,211200.0
2013-03-22 11:00:00,64.01,64.12,64.01,64.05,55000.0,55.0162,55.1108,55.0162,55.0506,55000.0
2013-03-22 11:30:00,64.06,64.14,63.91,63.92,104600.0,55.0592,55.128,54.9303,54.9389,104600.0
2013-03-22 12:00:00,63.94,63.97,63.73,63.81,31200.0,54.9561,54.9819,54.7756,54.8443,31200.0
2013-03-22 12:30:00,63.82,63.93,63.79,63.9,28500.0,54.8529,54.9475,54.8271,54.9217,28500.0
2013-03-22 13:00:00,63.9,64.08,63.87,64.08,65400.0,54.9217,55.0764,54.8959,55.0764,65400.0
2013-03-22 13:30:00,64.06,64.1,63.93,63.98,42100.0,55.0592,55.0936,54.9475,54.9904,42100.0
2013-03-22 14:00:00,63.97,64.06,63.96,64.06,54200.0,54.9819,55.0592,54.9733,55.0592,54200.0
2013-03-22 14:30:00,64.07,64.1,63.93,63.98,51800.0,55.0678,55.0936,54.9475,54.9904,51800.0
2013-03-22 15:00:00,63.98,63.99,63.87,63.91,64300.0,54.9904,54.999,54.8959,54.9303,64300.0
2013-03-22 15:30:00,63.9,63.97,63.77,63.9,177100.0,54.9217,54.9819,54.81,54.9217,177100.0
2013-03-25 09:30:00,64.04,64.4,63.98,64.4,69400.0,55.042,55.3514,54.9904,55.3514,69400.0
2013-03-25 10:00:00,64.4,64.42,64.02,64.03,64400.0,55.3514,55.3686,55.0248,55.0334,64400.0
2013-03-25 10:30:00,64.02,64.06,63.69,63.71,37600.0,55.0248,55.0592,54.7412,54.7584,37600.0
2013-03-25 11:00:00,63.68,63.84,63.4,63.46,47700.0,54.7326,54.8701,54.4919,54.5435,47700.0
2013-03-25 11:30:00,63.43,63.66,63.43,63.5,30900.0,54.5177,54.7154,54.5177,54.5779,30900.0
2013-03-25 12:00:00,63.47,63.54,63.3,63.3,38200.0,54.5521,54.6123,54.406,54.406,38200.0
2013-03-25 12:30:00,63.29,63.36,63.13,63.15,49500.0,54.3974,54.4576,54.2599,54.2771,49500.0
2013-03-25 13:00:00,63.15,63.33,63.08,63.32,28100.0,54.2771,54.4318,54.2169,54.4232,28100.0
2013-03-25 13:30:00,63.29,63.55,63.21,63.47,33100.0,54.3974,54.6209,54.3286,54.5521,33100.0
2013-03-25 14:00:00,63.47,63.52,63.35,63.37,31900.0,54.5521,54.5951,54.449,54.4662,31900.0
2013-03-25 14:30:00,63.38,63.44,63.24,63.39,44500.0,54.4747,54.5263,54.3544,54.4833,44500.0
2013-03-25 15:00:00,63.39,63.39,63.18,63.21,48000.0,54.4833,54.4833,54.3028,54.3286,48000.0
2013-03-25 15:30:00,63.22,63.37,63.15,63.28,190400.0,54.3372,54.4662,54.2771,54.3888,190400.0
2013-03-26 09:30:00,63.67,63.72,63.47,63.5,41200.0,54.724,54.767,54.5521,54.5779,41200.0
2013-03-26 10:00:00,63.5,63.57,63.33,63.56,36400.0,54.5779,54.6381,54.4318,54.6295,36400.0
2013-03-26 10:30:00,63.6,63.73,63.44,63.48,29600.0,54.6638,54.7756,54.5263,54.5607,29600.0
2013-03-26 11:00:00,63.49,63.6,63.39,63.52,28600.0,54.5693,54.6638,54.4833,54.5951,28600.0
2013-03-26 11:30:00,63.51,63.68,63.51,63.64,40100.0,54.5865,54.7326,54.5865,54.6982,40100.0
2013-03-26 12:00:00,63.63,63.68,63.33,63.34,53700.0,54.6896,54.7326,54.4318,54.4404,53700.0
2013-03-26 12:30:00,63.34,63.51,63.31,63.49,38100.0,54.4404,54.5865,54.4146,54.5693,38100.0
2013-03-26 13:00:00,63.49,63.53,63.38,63.49,66300.0,54.5693,54.6037,54.4747,54.5693,66300.0
2013-03-26 13:30:00,63.49,63.54,63.39,63.54,43300.0,54.5693,54.6123,54.4833,54.6123,43300.0
2013-03-26 14:00:00,63.54,63.76,63.48,63.74,48200.0,54.6123,54.8014,54.5607,54.7842,48200.0
2013-03-26 14:30:00,63.74,63.9,63.68,63.71,121000.0,54.7842,54.9217,54.7326,54.7584,121000.0
2013-03-26 15:00:00,63.71,63.99,63.65,63.94,144500.0,54.7584,54.999,54.7068,54.9561,144500.0
2013-03-26 15:30:00,63.94,64.01,63.87,63.97,122900.0,54.9561,55.0162,54.8959,54.9819,122900.0
2013-03-27 09:30:00,63.61,63.63,63.2,63.21,125100.0,54.6724,54.6896,54.32,54.3286,125100.0
2013-03-27 10:00:00,63.21,63.38,63.12,63.21,103400.0,54.3286,54.4747,54.2513,54.3286,103400.0
2013-03-27 10:30:00,63.22,63.41,63.19,63.24,36500.0,54.3372,54.5005,54.3114,54.3544,36500.0
2013-03-27 11:00:00,63.22,63.32,63.15,63.23,78800.0,54.3372,54.4232,54.2771,54.3458,78800.0
2013-03-27 11:30:00,63.23,63.42,63.22,63.36,35700.0,54.3458,54.5091,54.3372,54.4576,35700.0
2013-03-27 12:00:00,63.38,63.39,63.21,63.21,48000.0,54.4747,54.4833,54.3286,54.3286,48000.0
2013-03-27 12:30:00,63.21,63.33,63.17,63.32,49500.0,54.3286,54.4318,54.2943,54.4232,49500.0
2013-03-27 13:00:00,63.31,63.31,63.14,63.23,30900.0,54.4146,54.4146,54.2685,54.3458,30900.0
2013-03-27 13:30:00,63.23,63.45,63.21,63.44,142100.0,54.3458,54.5349,54.3286,54.5263,142100.0
2013-03-27 14:00:00,63.44,63.62,63.44,63.59,46800.0,54.5263,54.681,54.5263,54.6552,46800.0
2013-03-27 14:30:00,63.59,63.64,63.53,63.56,58000.0,54.6552,54.6982,54.6037,54.6295,58000.0
2013-03-27 15:00:00,63.56,63.61,63.46,63.56,51700.0,54.6295,54.6724,54.5435,54.6295,51700.0
2013-03-27 15:30:00,63.56,63.61,63.47,63.55,102300.0,54.6295,54.6724,54.5521,54.6209,102300.0
2013-03-28 09:30:00,63.79,63.79,63.23,63.3,110700.0,54.8271,54.8271,54.3458,54.406,110700.0
2013-03-28 10:00:00,63.28,63.41,63.13,63.14,72100.0,54.3888,54.5005,54.2599,54.2685,72100.0
2013-03-28 10:30:00,63.14,63.42,63.13,63.38,68600.0,54.2685,54.5091,54.2599,54.4747,68600.0
2013-03-28 11:00:00,63.39,63.4,63.19,63.23,61300.0,54.4833,54.4919,54.3114,54.3458,61300.0
2013-03-28 11:30:00,63.25,63.53,63.21,63.48,68200.0,54.363,54.6037,54.3286,54.5607,68200.0
2013-03-28 12:00:00,63.47,63.47,63.19,63.2,50900.0,54.5521,54.5521,54.3114,54.32,50900.0
2013-03-28 12:30:00,63.19,63.34,63.18,63.32,62100.0,54.3114,54.4404,54.3028,54.4232,62100.0
2013-03-28 13:00:00,63.32,63.32,63.24,63.31,19000.0,54.4232,54.4232,54.3544,54.4146,19000.0
2013-03-28 13:30:00,63.3,63.43,63.27,63.43,107500.0,54.406,54.5177,54.3802,54.5177,107500.0
2013-03-28 14:00:00,63.43,63.64,63.4,63.63,35800.0,54.5177,54.6982,54.4919,54.6896,35800.0
2013-03-28 14:30:00,63.62,63.84,63.6,63.84,68600.0,54.681,54.8701,54.6638,54.8701,68600.0
2013-03-28 15:00:00,63.83,64.08,63.78,63.98,144000.0,54.8615,55.0764,54.8185,54.9904,144000.0
2013-03-28 15:30:00,63.97,64.11,63.86,64.03,258200.0,54.9819,55.1022,54.8873,55.0334,258200.0
2013-04-01 09:30:00,63.98,64.13,63.86,64.02,185800.0,54.9904,55.1194,54.8873,55.0248,185800.0
2013-04-01 10:00:00,63.98,63.98,63.66,63.66,85600.0,54.9904,54.9904,54.7154,54.7154,85600.0
2013-04-01 10:30:00,63.65,63.68,63.33,63.42,40900.0,54.7068,54.7326,54.4318,54.5091,40900.0
2013-04-01 11:00:00,63.42,63.7,63.4,63.7,58100.0,54.5091,54.7498,54.4919,54.7498,58100.0
2013-04-01 11:30:00,63.69,63.76,63.56,63.61,23900.0,54.7412,54.8014,54.6295,54.6724,23900.0
2013-04-01 12:00:00,63.6,63.64,63.53,63.64,25600.0,54.6638,54.6982,54.6037,54.6982,25600.0
2013-04-01 12:30:00,63.63,63.64,63.46,63.56,19300.0,54.6896,54.6982,54.5435,54.6295,19300.0
2013-04-01 13:00:00,63.57,63.71,63.54,63.67,36200.0,54.6381,54.7584,54.6123,54.724,36200.0
2013-04-01 13:30:00,63.66,63.69,63.52,63.57,23800.0,54.7154,54.7412,54.5951,54.6381,23800.0
2013-04-01 14:00:00,63.58,63.77,63.58,63.71,24800.0,54.6466,54.81,54.6466,54.7584,24800.0
2013-04-01 14:30:00,63.73,63.74,63.44,63.44,51700.0,54.7756,54.7842,54.5263,54.5263,51700.0
2013-04-01 15:00:00,63.42,63.53,63.32,63.44,45000.0,54.5091,54.6037,54.4232,54.5263,45000.0
2013-04-01 15:30:00,63.43,63.66,63.37,63.65,90700.0,54.5177,54.7154,54.4662,54.7068,90700.0
2013-04-02 09:30:00,64.11,64.91,64.05,64.66,137300.0,55.1022,55.7898,55.0506,55.5749,137300.0
2013-04-02 10:00:00,64.67,64.97,64.64,64.88,91000.0,55.5835,55.8413,55.5577,55.764,91000.0
2013-04-02 10:30:00,64.88,64.99,64.77,64.93,91900.0,55.764,55.8585,55.6694,55.807,91900.0
2013-04-02 11:00:00,64.94,64.97,64.74,64.83,85800.0,55.8156,55.8413,55.6437,55.721,85800.0
2013-04-02 11:30:00,64.81,65.08,64.78,65.05,67900.0,55.7038,55.9359,55.678,55.9101,67900.0
2013-04-02 12:00:00,65.06,65.17,65.04,65.16,33600.0,55.9187,56.0132,55.9015,56.0046,33600.0
2013-04-02 12:30:00,65.17,65.22,65.06,65.11,41500.0,56.0132,56.0562,55.9187,55.9617,41500.0
2013-04-02 13:00:00,65.12,65.2,65.12,65.19,26500.0,55.9703,56.039,55.9703,56.0304,26500.0
2013-04-02 13:30:00,65.19,65.54,65.16,65.52,96300.0,56.0304,56.3313,56.0046,56.3141,96300.0
2013-04-02 14:00:00,65.52,65.6,65.35,65.36,107500.0,56.3141,56.3828,56.168,56.1765,107500.0
2013-04-02 14:30:00,65.38,65.38,65.1,65.23,62500.0,56.1937,56.1937,55.9531,56.0648,62500.0
2013-04-02 15:00:00,65.22,65.34,65.13,65.32,77000.0,56.0562,56.1594,55.9789,56.1422,77000.0
2013-04-02 15:30:00,65.33,65.33,64.98,65.26,257700.0,56.1508,56.1508,55.8499,56.0906,257700.0
2013-04-03 09:30:00,65.32,65.41,65.07,65.14,179400.0,56.1422,56.2195,55.9273,55.9875,179400.0
2013-04-03 10:00:00,65.14,65.21,65.0,65.02,199500.0,55.9875,56.0476,55.8671,55.8843,199500.0
2013-04-03 10:30:00,65.03,65.03,64.57,64.6,103000.0,55.8929,55.8929,55.4975,55.5233,103000.0
2013-04-03 11:00:00,64.61,64.76,64.49,64.75,78100.0,55.5319,55.6609,55.4288,55.6523,78100.0
2013-04-03 11:30:00,64.72,65.25,64.7,65.22,128600.0,55.6265,56.082,55.6093,56.0562,128600.0
2013-04-03 12:00:00,65.22,65.22,65.0,65.0,52200.0,56.0562,56.0562,55.8671,55.8671,52200.0
2013-04-03 12:30:00,65.0,65.15,65.0,65.12,91100.0,55.8671,55.9961,55.8671,55.9703,91100.0
2013-04-03 13:00:00,65.1,65.15,64.98,65.01,90200.0,55.9531,55.9961,55.8499,55.8757,90200.0
2013-04-03 13:30:00,65.0,65.02,64.74,64.82,105300.0,55.8671,55.8843,55.6437,55.7124,105300.0
2013-04-03 14:00:00,64.82,65.02,64.81,64.92,78200.0,55.7124,55.8843,55.7038,55.7984,78200.0
2013-04-03 14:30:00,64.92,65.06,64.89,65.0,62600.0,55.7984,55.9187,55.7726,55.8671,62600.0
2013-04-03 15:00:00,65.01,65.03,64.84,64.9,84500.0,55.8757,55.8929,55.7296,55.7812,84500.0
2013-04-03 15:30:00,64.89,65.06,64.72,64.87,224500.0,55.7726,55.9187,55.6265,55.7554,224500.0
2013-04-04 09:30:00,64.92,65.12,64.79,64.95,144000.0,55.7984,55.9703,55.6866,55.8242,144000.0
2013-04-04 10:00:00,64.97,65.16,64.55,64.58,87500.0,55.8413,56.0046,55.4804,55.5061,87500.0
2013-04-04 10:30:00,64.6,65.03,64.55,64.86,159000.0,55.5233,55.8929,55.4804,55.7468,159000.0
2013-04-04 11:00:00,64.85,65.11,64.81,65.01,144800.0,55.7382,55.9617,55.7038,55.8757,144800.0
2013-04-04 11:30:00,65.01,65.04,64.87,65.0,85300.0,55.8757,55.9015,55.7554,55.8671,85300.0
2013-04-04 12:00:00,64.99,65.09,64.92,64.96,64700.0,55.8585,55.9445,55.7984,55.8327,64700.0
2013-04-04 12:30:00,64.95,64.97,64.71,64.78,58500.0,55.8242,55.8413,55.6179,55.678,58500.0
2013-04-04 13:00:00,64.77,64.79,64.51,64.59,67700.0,55.6694,55.6866,55.446,55.5147,67700.0
2013-04-04 13:30:00,64.58,64.74,64.53,64.66,61000.0,55.5061,55.6437,55.4632,55.5749,61000.0
2013-04-04 14:00:00,64.64,64.64,64.51,64.58,102300.0,55.5577,55.5577,55.446,55.5061,102300.0
2013-04-04 14:30:00,64.56,64.74,64.38,64.73,153700.0,55.489,55.6437,55.3342,55.6351,153700.0
2013-04-04 15:00:00,64.72,64.75,64.44,64.44,133100.0,55.6265,55.6523,55.3858,55.3858,133100.0
2013-04-04 15:30:00,64.43,64.58,64.37,64.52,222800.0,55.3772,55.5061,55.3256,55.4546,222800.0
2013-04-05 09:30:00,63.64,63.64,62.29,62.67,403300.0,54.6982,54.6982,53.5379,53.8645,403300.0
2013-04-05 10:00:00,62.66,63.49,62.65,63.47,274500.0,53.8559,54.5693,53.8473,54.5521,274500.0
2013-04-05 10:30:00,63.46,63.6,63.35,63.48,182900.0,54.5435,54.6638,54.449,54.5607,182900.0
2013-04-05 11:00:00,63.46,63.8,63.41,63.56,111600.0,54.5435,54.8357,54.5005,54.6295,111600.0
2013-04-05 11:30:00,63.54,63.73,63.5,63.55,84300.0,54.6123,54.7756,54.5779,54.6209,84300.0
2013-04-05 12:00:00,63.58,63.58,63.3,63.4,49500.0,54.6466,54.6466,54.406,54.4919,49500.0
2013-04-05 12:30:00,63.42,63.51,63.13,63.13,38000.0,54.5091,54.5865,54.2599,54.2599,38000.0
2013-04-05 13:00:00,63.13,63.2,63.01,63.08,53300.0,54.2599,54.32,54.1567,54.2169,53300.0
2013-04-05 13:30:00,63.05,63.32,63.02,63.27,111600.0,54.1911,54.4232,54.1653,54.3802,111600.0
2013-04-05 14:00:00,63.28,63.33,63.06,63.13,152500.0,54.3888,54.4318,54.1997,54.2599,152500.0
2013-04-05 14:30:00,63.14,63.21,63.01,63.03,84400.0,54.2685,54.3286,54.1567,54.1739,84400.0
2013-04-05 15:00:00,63.02,63.02,62.87,62.92,111100.0,54.1653,54.1653,54.0364,54.0794,111100.0
2013-04-05 15:30:00,62.93,63.19,62.87,63.16,326200.0,54.088,54.3114,54.0364,54.2857,326200.0
2013-04-08 09:30:00,63.07,63.5,63.04,63.18,207900.0,54.2083,54.5779,54.1825,54.3028,207900.0
2013-04-08 10:00:00,63.23,63.46,63.15,63.4,78500.0,54.3458,54.5435,54.2771,54.4919,78500.0
2013-04-08 10:30:00,63.45,63.74,63.41,63.61,49100.0,54.5349,54.7842,54.5005,54.6724,49100.0
2013-04-08 11:00:00,63.58,63.65,63.47,63.57,55700.0,54.6466,54.7068,54.5521,54.6381,55700.0
2013-04-08 11:30:00,63.58,63.62,63.5,63.51,42000.0,54.6466,54.681,54.5779,54.5865,42000.0
2013-04-08 12:00:00,63.5,63.77,63.49,63.65,96500.0,54.5779,54.81,54.5693,54.7068,96500.0
2013-04-08 12:30:00,63.66,63.86,63.66,63.8,61000.0,54.7154,54.8873,54.7154,54.8357,61000.0
2013-04-08 13:00:00,63.82,63.84,63.67,63.69,40000.0,54.8529,54.8701,54.724,54.7412,40000.0
2013-04-08 13:30:00,63.7,64.03,63.7,64.02,35700.0,54.7498,55.0334,54.7498,55.0248,35700.0
2013-04-08 14:00:00,64.03,64.14,64.0,64.06,61600.0,55.0334,55.128,55.0076,55.0592,61600.0
2013-04-08 14:30:00,64.05,64.12,64.0,64.06,47000.0,55.0506,55.1108,55.0076,55.0592,47000.0
2013-04-08 15:00:00,64.06,64.28,64.06,64.27,91100.0,55.0592,55.2483,55.0592,55.2397,91100.0
2013-04-08 15:30:00,64.27,64.39,64.22,64.37,208200.0,55.2397,55.3428,55.1967,55.3256,208200.0
2013-04-09 09:30:00,64.53,64.6,64.0,64.04,75900.0,55.4632,55.5233,55.0076,55.042,75900.0
2013-04-09 10:00:00,64.04,64.42,64.0,64.22,241200.0,55.042,55.3686,55.0076,55.1967,241200.0
2013-04-09 10:30:00,64.22,64.22,63.69,63.82,47400.0,55.1967,55.1967,54.7412,54.8529,47400.0
2013-04-09 11:00:00,63.83,63.92,63.73,63.92,55200.0,54.8615,54.9389,54.7756,54.9389,55200.0
2013-04-09 11:30:00,63.92,63.95,63.79,63.92,36900.0,54.9389,54.9647,54.8271,54.9389,36900.0
2013-04-09 12:00:00,63.93,64.05,63.88,64.05,60900.0,54.9475,55.0506,54.9045,55.0506,60900.0
2013-04-09 12:30:00,64.06,64.15,63.93,63.99,47200.0,55.0592,55.1366,54.9475,54.999,47200.0
2013-04-09 13:00:00,63.99,64.26,63.94,64.16,49300.0,54.999,55.2311,54.9561,55.1452,49300.0
2013-04-09 13:30:00,64.18,64.42,64.16,64.37,29000.0,55.1623,55.3686,55.1452,55.3256,29000.0
2013-04-09 14:00:00,64.34,64.41,64.19,64.41,51000.0,55.2999,55.36,55.1709,55.36,51000.0
2013-04-09 14:30:00,64.4,64.42,64.25,64.39,120500.0,55.3514,55.3686,55.2225,55.3428,120500.0
2013-04-09 15:00:00,64.38,64.48,64.26,64.41,96600.0,55.3342,55.4202,55.2311,55.36,96600.0
2013-04-09 15:30:00,64.42,64.51,64.38,64.47,228100.0,55.3686,55.446,55.3342,55.4116,228100.0
2013-04-10 09:30:00,64.56,64.86,64.45,64.83,78000.0,55.489,55.7468,55.3944,55.721,78000.0
2013-04-10 10:00:00,64.86,65.25,64.75,65.19,75400.0,55.7468,56.082,55.6523,56.0304,75400.0
2013-04-10 10:30:00,65.23,65.47,65.19,65.47,53300.0,56.0648,56.2711,56.0304,56.2711,53300.0
2013-04-10 11:00:00,65.52,65.87,65.27,65.83,147900.0,56.3141,56.6149,56.0992,56.5805,147900.0
2013-04-10 11:30:00,65.82,65.82,65.32,65.55,97400.0,56.5719,56.5719,56.1422,56.3399,97400.0
2013-04-10 12:00:00,65.56,65.56,65.29,65.45,54400.0,56.3484,56.3484,56.1164,56.2539,54400.0
2013-04-10 12:30:00,65.47,65.66,65.45,65.53,30200.0,56.2711,56.4344,56.2539,56.3227,30200.0
2013-04-10 13:00:00,65.49,65.56,65.33,65.49,41000.0,56.2883,56.3484,56.1508,56.2883,41000.0
2013-04-10 13:30:00,65.47,65.51,65.28,65.36,53100.0,56.2711,56.3055,56.1078,56.1765,53100.0
2013-04-10 14:00:00,65.37,65.49,65.26,65.38,77600.0,56.1851,56.2883,56.0906,56.1937,77600.0
2013-04-10 14:30:00,65.37,65.45,65.3,65.44,58800.0,56.1851,56.2539,56.125,56.2453,58800.0
2013-04-10 15:00:00,65.43,65.46,65.29,65.38,66500.0,56.2367,56.2625,56.1164,56.1937,66500.0
2013-04-10 15:30:00,65.38,65.6,65.33,65.5,233000.0,56.1937,56.3828,56.1508,56.2969,233000.0
2013-04-11 09:30:00,65.57,66.92,65.4,66.86,222700.0,56.357,57.5174,56.2109,57.4658,222700.0
2013-04-11 10:00:00,66.85,67.47,66.73,67.43,287400.0,57.4572,57.9901,57.3541,57.9557,287400.0
2013-04-11 10:30:00,67.43,67.73,67.18,67.56,201500.0,57.9557,58.2135,57.7408,58.0674,201500.0
2013-04-11 11:00:00,67.54,67.78,67.46,67.6,157400.0,58.0502,58.2565,57.9815,58.1018,157400.0
2013-04-11 11:30:00,67.61,67.64,67.07,67.07,144100.0,58.1104,58.1362,57.6463,57.6463,144100.0
2013-04-11 12:00:00,67.07,67.17,67.01,67.06,55900.0,57.6463,57.7322,57.5947,57.6377,55900.0
2013-04-11 12:30:00,67.09,67.33,67.07,67.3,82000.0,57.6635,57.8698,57.6463,57.844,82000.0
2013-04-11 13:00:00,67.3,67.38,67.22,67.26,100600.0,57.844,57.9127,57.7752,57.8096,100600.0
2013-04-11 13:30:00,67.25,67.57,67.24,67.34,102400.0,57.801,58.076,57.7924,57.8783,102400.0
2013-04-11 14:00:00,67.36,67.45,67.01,67.22,165100.0,57.8955,57.9729,57.5947,57.7752,165100.0
2013-04-11 14:30:00,67.22,67.53,67.21,67.52,134100.0,57.7752,58.0417,57.7666,58.0331,134100.0
2013-04-11 15:00:00,67.52,67.74,67.49,67.54,203400.0,58.0331,58.2221,58.0073,58.0502,203400.0
2013-04-11 15:30:00,67.54,67.62,67.39,67.55,355200.0,58.0502,58.119,57.9213,58.0588,355200.0
2013-04-12 09:30:00,67.27,67.78,66.9,67.45,354200.0,57.8182,58.2565,57.5002,57.9729,354200.0
2013-04-12 10:00:00,67.39,67.8,67.36,67.76,140900.0,57.9213,58.2737,57.8955,58.2393,140900.0
2013-04-12 10:30:00,67.75,67.77,67.18,67.27,119000.0,58.2307,58.2479,57.7408,57.8182,119000.0
2013-04-12 11:00:00,67.29,67.76,67.22,67.76,108300.0,57.8354,58.2393,57.7752,58.2393,108300.0
2013-04-12 11:30:00,67.75,68.08,67.64,68.08,89700.0,58.2307,58.5144,58.1362,58.5144,89700.0
2013-04-12 12:00:00,68.09,68.21,67.95,68.0,99400.0,58.523,58.6261,58.4026,58.4456,99400.0
2013-04-12 12:30:00,68.0,68.07,67.91,67.99,47700.0,58.4456,58.5058,58.3683,58.437,47700.0
2013-04-12 13:00:00,67.99,68.15,67.95,67.99,63800.0,58.437,58.5745,58.4026,58.437,63800.0
2013-04-12 13:30:00,67.98,67.99,67.67,67.74,78100.0,58.4284,58.437,58.162,58.2221,78100.0
2013-04-12 14:00:00,67.74,67.82,67.64,67.65,80600.0,58.2221,58.2909,58.1362,58.1448,80600.0
2013-04-12 14:30:00,67.63,67.78,67.51,67.77,60700.0,58.1276,58.2565,58.0245,58.2479,60700.0
2013-04-12 15:00:00,67.76,68.04,67.76,68.04,104400.0,58.2393,58.48,58.2393,58.48,104400.0
2013-04-12 15:30:00,68.04,68.26,67.94,68.24,322900.0,58.48,58.6691,58.394,58.6519,322900.0
2013-04-15 09:30:00,67.89,68.08,67.73,68.01,143000.0,58.3511,58.5144,58.2135,58.4542,143000.0
2013-04-15 10:00:00,67.98,68.04,67.79,67.97,108600.0,58.4284,58.48,58.2651,58.4198,108600.0
2013-04-15 10:30:00,67.97,68.0,67.78,67.95,98200.0,58.4198,58.4456,58.2565,58.4026,98200.0
2013-04-15 11:00:00,67.95,67.97,67.72,67.81,72400.0,58.4026,58.4198,58.205,58.2823,72400.0
2013-04-15 11:30:00,67.81,67.97,67.56,67.64,113700.0,58.2823,58.4198,58.0674,58.1362,113700.0
2013-04-15 12:00:00,67.65,67.82,67.44,67.51,165700.0,58.1448,58.2909,57.9643,58.0245,165700.0
2013-04-15 12:30:00,67.51,67.68,67.46,67.6,107500.0,58.0245,58.1706,57.9815,58.1018,107500.0
2013-04-15 13:00:00,67.6,67.64,67.45,67.58,88700.0,58.1018,58.1362,57.9729,58.0846,88700.0
2013-04-15 13:30:00,67.55,67.63,67.45,67.48,58400.0,58.0588,58.1276,57.9729,57.9987,58400.0
2013-04-15 14:00:00,67.47,67.55,67.21,67.39,120400.0,57.9901,58.0588,57.7666,57.9213,120400.0
2013-04-15 14:30:00,67.4,67.75,67.31,67.36,121200.0,57.9299,58.2307,57.8526,57.8955,121200.0
2013-04-15 15:00:00,67.34,67.53,67.11,67.44,313900.0,57.8783,58.0417,57.6807,57.9643,313900.0
2013-04-15 15:30:00,67.45,67.48,67.04,67.41,1221700.0,57.9729,57.9987,57.6205,57.9385,1221700.0
2013-04-16 09:30:00,67.72,68.04,67.57,67.88,134900.0,58.205,58.48,58.076,58.3425,134900.0
2013-04-16 10:00:00,67.89,67.99,67.79,67.81,194100.0,58.3511,58.437,58.2651,58.2823,194100.0
2013-04-16 10:30:00,67.81,67.92,67.71,67.8,137500.0,58.2823,58.3769,58.1964,58.2737,137500.0
2013-04-16 11:00:00,67.8,68.12,67.78,68.01,161400.0,58.2737,58.5488,58.2565,58.4542,161400.0
2013-04-16 11:30:00,68.01,68.11,67.9,68.01,112000.0,58.4542,58.5402,58.3597,58.4542,112000.0
2013-04-16 12:00:00,68.01,68.04,67.83,67.89,88400.0,58.4542,58.48,58.2995,58.3511,88400.0
2013-04-16 12:30:00,67.89,67.99,67.75,67.86,61000.0,58.3511,58.437,58.2307,58.3253,61000.0
2013-04-16 13:00:00,67.87,67.93,67.85,67.91,69000.0,58.3339,58.3854,58.3167,58.3683,69000.0
2013-04-16 13:30:00,67.91,67.94,67.58,67.58,93500.0,58.3683,58.394,58.0846,58.0846,93500.0
2013-04-16 14:00:00,67.58,67.7,67.54,67.62,106800.0,58.0846,58.1878,58.0502,58.119,106800.0
2013-04-16 14:30:00,67.62,67.8,67.46,67.46,141500.0,58.119,58.2737,57.9815,57.9815,141500.0
2013-04-16 15:00:00,67.46,67.68,67.46,67.63,124600.0,57.9815,58.1706,57.9815,58.1276,124600.0
2013-04-16 15:30:00,67.64,67.96,67.64,67.89,273100.0,58.1362,58.4112,58.1362,58.3511,273100.0
2013-04-17 09:30:00,67.54,67.68,66.94,67.15,166700.0,58.0502,58.1706,57.5345,57.715,166700.0
2013-04-17 10:00:00,67.13,67.24,66.74,66.77,101600.0,57.6979,57.7924,57.3626,57.3884,101600.0
2013-04-17 10:30:00,66.78,66.88,66.5,66.51,87400.0,57.397,57.483,57.1564,57.165,87400.0
2013-04-17 11:00:00,66.52,66.71,66.48,66.51,111800.0,57.1736,57.3369,57.1392,57.165,111800.0
2013-04-17 11:30:00,66.52,66.81,66.5,66.57,69900.0,57.1736,57.4228,57.1564,57.2165,69900.0
2013-04-17 12:00:00,66.58,66.69,66.3,66.36,92500.0,57.2251,57.3197,56.9845,57.036,92500.0
2013-04-17 12:30:00,66.36,66.57,66.31,66.53,58700.0,57.036,57.2165,56.9931,57.1822,58700.0
2013-04-17 13:00:00,66.53,66.6,66.42,66.55,54300.0,57.1822,57.2423,57.0876,57.1993,54300.0
2013-04-17 13:30:00,66.55,66.69,66.48,66.6,196000.0,57.1993,57.3197,57.1392,57.2423,196000.0
2013-04-17 14:00:00,66.59,66.83,66.51,66.7,168000.0,57.2337,57.44,57.165,57.3283,168000.0
2013-04-17 14:30:00,66.69,66.75,66.49,66.71,122400.0,57.3197,57.3712,57.1478,57.3369,122400.0
2013-04-17 15:00:00,66.72,66.83,66.6,66.7,146700.0,57.3455,57.44,57.2423,57.3283,146700.0
2013-04-17 15:30:00,66.69,66.87,66.58,66.72,353000.0,57.3197,57.4744,57.2251,57.3455,353000.0
2013-04-18 09:30:00,66.86,67.0,66.7,66.89,150500.0,57.4658,57.5861,57.3283,57.4916,150500.0
2013-04-18 10:00:00,66.86,67.03,66.69,66.92,176000.0,57.4658,57.6119,57.3197,57.5174,176000.0
2013-04-18 10:30:00,66.89,66.97,66.71,66.83,94000.0,57.4916,57.5603,57.3369,57.44,94000.0
2013-04-18 11:00:00,66.79,66.87,66.54,66.58,97300.0,57.4056,57.4744,57.1908,57.2251,97300.0
2013-04-18 11:30:00,66.58,66.84,66.49,66.82,125400.0,57.2251,57.4486,57.1478,57.4314,125400.0
2013-04-18 12:00:00,66.82,67.05,66.81,67.03,99600.0,57.4314,57.6291,57.4228,57.6119,99600.0
2013-04-18 12:30:00,67.0,67.0,66.72,66.85,48600.0,57.5861,57.5861,57.3455,57.4572,48600.0
2013-04-18 13:00:00,66.89,67.29,66.86,67.19,114700.0,57.4916,57.8354,57.4658,57.7494,114700.0
2013-04-18 13:30:00,67.18,67.24,67.05,67.22,82900.0,57.7408,57.7924,57.6291,57.7752,82900.0
2013-04-18 14:00:00,67.22,67.26,67.09,67.21,131200.0,57.7752,57.8096,57.6635,57.7666,131200.0
2013-04-18 14:30:00,67.19,67.26,66.93,67.06,197900.0,57.7494,57.8096,57.526,57.6377,197900.0
2013-04-18 15:00:00,67.05,67.17,66.99,67.09,161400.0,57.6291,57.7322,57.5775,57.6635,161400.0
2013-04-18 15:30:00,67.09,67.39,67.09,67.23,206800.0,57.6635,57.9213,57.6635,57.7838,206800.0
2013-04-19 09:30:00,67.63,68.05,66.94,67.02,256100.0,58.1276,58.4886,57.5345,57.6033,256100.0
2013-04-19 10:00:00,67.01,67.69,66.98,67.34,117600.0,57.5947,58.1792,57.5689,57.8783,117600.0
2013-04-19 10:30:00,67.36,67.4,67.23,67.33,106400.0,57.8955,57.9299,57.7838,57.8698,106400.0
2013-04-19 11:00:00,67.33,67.35,67.21,67.27,135000.0,57.8698,57.8869,57.7666,57.8182,135000.0
2013-04-19 11:30:00,67.26,67.31,66.98,67.2,245900.0,57.8096,57.8526,57.5689,57.758,245900.0
2013-04-19 12:00:00,67.22,67.81,67.2,67.72,384500.0,57.7752,58.2823,57.758,58.205,384500.0
2013-04-19 12:30:00,67.72,68.44,67.7,68.0,353100.0,58.205,58.8238,58.1878,58.4456,353100.0
2013-04-19 13:00:00,68.0,68.59,67.99,68.59,210400.0,58.4456,58.9527,58.437,58.9527,210400.0
2013-04-19 13:30:00,68.57,69.6,68.57,69.25,458600.0,58.9355,59.8208,58.9355,59.52,458600.0
2013-04-19 14:00:00,69.25,69.39,68.99,69.15,149100.0,59.52,59.6403,59.2965,59.434,149100.0
2013-04-19 14:30:00,69.14,69.2,68.79,69.0,125300.0,59.4254,59.477,59.1246,59.3051,125300.0
2013-04-19 15:00:00,69.0,69.46,68.98,69.46,239500.0,59.3051,59.7005,59.2879,59.7005,239500.0
2013-04-19 15:30:00,69.45,69.78,69.39,69.66,595300.0,59.6919,59.9755,59.6403,59.8724,595300.0
2013-04-22 09:30:00,69.4,69.82,69.32,69.5,205500.0,59.6489,60.0099,59.5801,59.7349,205500.0
2013-04-22 10:00:00,69.49,69.66,69.4,69.5,124500.0,59.7263,59.8724,59.6489,59.7349,124500.0
2013-04-22 10:30:00,69.49,69.7,69.16,69.6,98500.0,59.7263,59.9068,59.4426,59.8208,98500.0
2013-04-22 11:00:00,69.61,69.7,69.41,69.42,134100.0,59.8294,59.9068,59.6575,59.6661,134100.0
2013-04-22 11:30:00,69.46,69.68,69.4,69.64,129600.0,59.7005,59.8896,59.6489,59.8552,129600.0
2013-04-22 12:00:00,69.62,69.64,69.47,69.52,85400.0,59.838,59.8552,59.7091,59.752,85400.0
2013-04-22 12:30:00,69.51,69.64,69.42,69.48,120800.0,59.7434,59.8552,59.6661,59.7177,120800.0
2013-04-22 13:00:00,69.5,69.56,69.46,69.54,155300.0,59.7349,59.7864,59.7005,59.7692,155300.0
2013-04-22 13:30:00,69.53,69.57,69.48,69.51,51300.0,59.7606,59.795,59.7177,59.7434,51300.0
2013-04-22 14:00:00,69.52,69.62,69.46,69.53,146800.0,59.752,59.838,59.7005,59.7606,146800.0
2013-04-22 14:30:00,69.55,69.64,69.49,69.51,134000.0,59.7778,59.8552,59.7263,59.7434,134000.0
2013-04-22 15:00:00,69.5,69.55,69.46,69.51,144600.0,59.7349,59.7778,59.7005,59.7434,144600.0
2013-04-22 15:30:00,69.51,69.69,69.49,69.62,211500.0,59.7434,59.8982,59.7263,59.838,211500.0
2013-04-23 09:30:00,70.0,70.8,69.83,69.96,296400.0,60.1646,60.8522,60.0185,60.1302,296400.0
2013-04-23 10:00:00,69.96,70.65,69.9,70.53,204600.0,60.1302,60.7233,60.0787,60.6201,204600.0
2013-04-23 10:30:00,70.53,70.75,70.34,70.36,154100.0,60.6201,60.8092,60.4568,60.474,154100.0
2013-04-23 11:00:00,70.38,70.6,70.22,70.22,218300.0,60.4912,60.6803,60.3537,60.3537,218300.0
2013-04-23 11:30:00,70.2,70.56,70.03,70.36,176600.0,60.3365,60.6459,60.1904,60.474,176600.0
2013-04-23 12:00:00,70.37,70.62,70.34,70.61,109600.0,60.4826,60.6975,60.4568,60.6889,109600.0
2013-04-23 12:30:00,70.63,70.65,70.37,70.46,103400.0,60.7061,60.7233,60.4826,60.56,103400.0
2013-04-23 13:00:00,70.45,70.47,69.56,70.35,122400.0,60.5514,60.5686,59.7864,60.4654,122400.0
2013-04-23 13:30:00,70.35,70.37,70.19,70.35,84200.0,60.4654,60.4826,60.3279,60.4654,84200.0
2013-04-23 14:00:00,70.37,70.37,70.11,70.11,59800.0,60.4826,60.4826,60.2591,60.2591,59800.0
2013-04-23 14:30:00,70.08,70.35,69.93,70.35,95600.0,60.2334,60.4654,60.1044,60.4654,95600.0
2013-04-23 15:00:00,70.34,70.47,70.32,70.38,100900.0,60.4568,60.5686,60.4396,60.4912,100900.0
2013-04-23 15:30:00,70.39,70.45,70.24,70.39,186900.0,60.4998,60.5514,60.3709,60.4998,186900.0
2013-04-24 09:30:00,70.28,70.51,69.67,69.69,119600.0,60.4053,60.6029,59.881,59.8982,119600.0
2013-04-24 10:00:00,69.67,70.07,69.55,69.65,82200.0,59.881,60.2248,59.7778,59.8638,82200.0
2013-04-24 10:30:00,69.64,69.73,69.51,69.63,95000.0,59.8552,59.9325,59.7434,59.8466,95000.0
2013-04-24 11:00:00,69.64,69.7,69.17,69.36,105900.0,59.8552,59.9068,59.4512,59.6145,105900.0
2013-04-24 11:30:00,69.37,69.57,69.24,69.24,59100.0,59.6231,59.795,59.5114,59.5114,59100.0
2013-04-24 12:00:00,69.26,69.5,69.25,69.49,96300.0,59.5286,59.7349,59.52,59.7263,96300.0
2013-04-24 12:30:00,69.45,69.53,69.13,69.16,101500.0,59.6919,59.7606,59.4168,59.4426,101500.0
2013-04-24 13:00:00,69.15,69.45,69.13,69.4,52100.0,59.434,59.6919,59.4168,59.6489,52100.0
2013-04-24 13:30:00,69.4,69.42,69.32,69.39,40300.0,59.6489,59.6661,59.5801,59.6403,40300.0
2013-04-24 14:00:00,69.39,69.45,69.3,69.41,40100.0,59.6403,59.6919,59.563,59.6575,40100.0
2013-04-24 14:30:00,69.41,69.42,69.21,69.28,38100.0,59.6575,59.6661,59.4856,59.5458,38100.0
2013-04-24 15:00:00,69.27,69.27,69.05,69.17,83400.0,59.5372,59.5372,59.3481,59.4512,83400.0
2013-04-24 15:30:00,69.16,69.19,68.81,68.82,242200.0,59.4426,59.4684,59.1418,59.1504,242200.0
2013-04-25 09:30:00,69.12,69.85,68.86,68.9,147900.0,59.4082,60.0357,59.1848,59.2192,147900.0
2013-04-25 10:00:00,68.92,69.19,68.84,69.17,185800.0,59.2363,59.4684,59.1676,59.4512,185800.0
2013-04-25 10:30:00,69.16,69.25,68.93,68.99,354100.0,59.4426,59.52,59.2449,59.2965,354100.0
2013-04-25 11:00:00,68.99,69.09,68.55,68.56,136800.0,59.2965,59.3825,58.9183,58.9269,136800.0
2013-04-25 11:30:00,68.55,68.68,68.51,68.62,92600.0,58.9183,59.0301,58.884,58.9785,92600.0
2013-04-25 12:00:00,68.6,68.79,68.58,68.7,60100.0,58.9613,59.1246,58.9441,59.0473,60100.0
2013-04-25 12:30:00,68.7,68.79,68.6,68.72,57400.0,59.0473,59.1246,58.9613,59.0644,57400.0
2013-04-25 13:00:00,68.72,69.06,68.7,69.04,120500.0,59.0644,59.3567,59.0473,59.3395,120500.0
2013-04-25 13:30:00,69.05,69.19,68.98,69.16,68200.0,59.3481,59.4684,59.2879,59.4426,68200.0
2013-04-25 14:00:00,69.16,69.47,69.13,69.13,126500.0,59.4426,59.7091,59.4168,59.4168,126500.0
2013-04-25 14:30:00,69.13,69.14,68.93,68.96,109100.0,59.4168,59.4254,59.2449,59.2707,109100.0
2013-04-25 15:00:00,68.97,69.08,68.89,68.9,130500.0,59.2793,59.3739,59.2106,59.2192,130500.0
2013-04-25 15:30:00,68.91,69.09,68.84,68.97,267100.0,59.2278,59.3825,59.1676,59.2793,267100.0
2013-04-26 09:30:00,69.14,69.63,68.96,69.43,243400.0,59.4254,59.8466,59.2707,59.6747,243400.0
2013-04-26 10:00:00,69.47,69.56,68.98,69.24,139900.0,59.7091,59.7864,59.2879,59.5114,139900.0
2013-04-26 10:30:00,69.26,69.56,69.19,69.32,70800.0,59.5286,59.7864,59.4684,59.5801,70800.0
2013-04-26 11:00:00,69.29,69.5,69.27,69.32,124300.0,59.5544,59.7349,59.5372,59.5801,124300.0
2013-04-26 11:30:00,69.32,69.32,68.96,69.12,159200.0,59.5801,59.5801,59.2707,59.4082,159200.0
2013-04-26 12:00:00,69.11,69.13,69.01,69.01,136600.0,59.3997,59.4168,59.3137,59.3137,136600.0
2013-04-26 12:30:00,69.01,69.09,68.97,69.05,57400.0,59.3137,59.3825,59.2793,59.3481,57400.0
2013-04-26 13:00:00,69.03,69.19,69.01,69.17,35600.0,59.3309,59.4684,59.3137,59.4512,35600.0
2013-04-26 13:30:00,69.17,69.19,69.0,69.04,172800.0,59.4512,59.4684,59.3051,59.3395,172800.0
2013-04-26 14:00:00,69.05,69.15,69.04,69.08,53000.0,59.3481,59.434,59.3395,59.3739,53000.0
2013-04-26 14:30:00,69.09,69.09,68.96,69.03,74400.0,59.3825,59.3825,59.2707,59.3309,74400.0
2013-04-26 15:00:00,69.02,69.08,68.96,68.98,95700.0,59.3223,59.3739,59.2707,59.2879,95700.0
2013-04-26 15:30:00,68.98,69.01,68.83,68.87,226500.0,59.2879,59.3137,59.159,59.1934,226500.0
2013-04-29 09:30:00,69.24,69.65,68.92,69.16,69500.0,59.5114,59.8638,59.2363,59.4426,69500.0
2013-04-29 10:00:00,69.09,69.37,69.09,69.19,48700.0,59.3825,59.6231,59.3825,59.4684,48700.0
2013-04-29 10:30:00,69.19,69.26,69.0,69.02,56200.0,59.4684,59.5286,59.3051,59.3223,56200.0
2013-04-29 11:00:00,69.04,69.05,68.77,68.77,80600.0,59.3395,59.3481,59.1074,59.1074,80600.0
2013-04-29 11:30:00,68.77,68.87,68.74,68.83,80800.0,59.1074,59.1934,59.0816,59.159,80800.0
2013-04-29 12:00:00,68.82,68.94,68.8,68.9,88100.0,59.1504,59.2535,59.1332,59.2192,88100.0
2013-04-29 12:30:00,68.89,69.01,68.82,68.95,56300.0,59.2106,59.3137,59.1504,59.2621,56300.0
2013-04-29 13:00:00,68.96,69.03,68.94,68.97,49900.0,59.2707,59.3309,59.2535,59.2793,49900.0
2013-04-29 13:30:00,68.97,69.16,68.95,69.06,124900.0,59.2793,59.4426,59.2621,59.3567,124900.0
2013-04-29 14:00:00,69.08,69.24,69.05,69.1,86600.0,59.3739,59.5114,59.3481,59.3911,86600.0
2013-04-29 14:30:00,69.1,69.1,68.9,68.94,66400.0,59.3911,59.3911,59.2192,59.2535,66400.0
2013-04-29 15:00:00,68.95,68.99,68.79,68.98,129100.0,59.2621,59.2965,59.1246,59.2879,129100.0
2013-04-29 15:30:00,68.97,69.03,68.72,68.92,366400.0,59.2793,59.3309,59.0644,59.2363,366400.0
2013-04-30 09:30:00,69.05,69.6,68.99,69.42,239400.0,59.3481,59.8208,59.2965,59.6661,239400.0
2013-04-30 10:00:00,69.44,69.64,69.27,69.46,139000.0,59.6833,59.8552,59.5372,59.7005,139000.0
2013-04-30 10:30:00,69.46,69.96,69.33,69.95,214800.0,59.7005,60.1302,59.5887,60.1216,214800.0
2013-04-30 11:00:00,69.95,69.95,69.56,69.66,90800.0,60.1216,60.1216,59.7864,59.8724,90800.0
2013-04-30 11:30:00,69.65,69.76,69.62,69.63,58900.0,59.8638,59.9583,59.838,59.8466,58900.0
2013-04-30 12:00:00,69.64,69.83,69.55,69.8,67000.0,59.8552,60.0185,59.7778,59.9927,67000.0
2013-04-30 12:30:00,69.79,69.96,69.58,69.96,80200.0,59.9841,60.1302,59.8036,60.1302,80200.0
2013-04-30 13:00:00,69.94,69.94,69.77,69.84,66900.0,60.113,60.113,59.9669,60.0271,66900.0
2013-04-30 13:30:00,69.85,70.0,69.84,69.93,123900.0,60.0357,60.1646,60.0271,60.1044,123900.0
2013-04-30 14:00:00,69.9,69.92,69.52,69.59,142200.0,60.0787,60.0958,59.752,59.8122,142200.0
2013-04-30 14:30:00,69.58,69.6,69.34,69.4,89000.0,59.8036,59.8208,59.5973,59.6489,89000.0
2013-04-30 15:00:00,69.42,69.42,69.25,69.27,138700.0,59.6661,59.6661,59.52,59.5372,138700.0
2013-04-30 15:30:00,69.27,69.53,69.2,69.34,360600.0,59.5372,59.7606,59.477,59.5973,360600.0
2013-05-01 09:30:00,69.38,70.38,68.99,70.22,325400.0,59.6317,60.4912,59.2965,60.3537,325400.0
2013-05-01 10:00:00,70.22,70.75,69.98,70.7,222400.0,60.3537,60.8092,60.1474,60.7662,222400.0
2013-05-01 10:30:00,70.68,70.9,70.18,70.36,347600.0,60.7491,60.9381,60.3193,60.474,347600.0
2013-05-01 11:00:00,70.39,70.46,70.15,70.16,86700.0,60.4998,60.56,60.2935,60.3021,86700.0
2013-05-01 11:30:00,70.17,70.28,69.98,70.12,68400.0,60.3107,60.4053,60.1474,60.2677,68400.0
2013-05-01 12:00:00,70.11,70.12,69.83,69.86,91600.0,60.2591,60.2677,60.0185,60.0443,91600.0
2013-05-01 12:30:00,69.87,70.05,69.75,69.92,144600.0,60.0529,60.2076,59.9497,60.0958,144600.0
2013-05-01 13:00:00,69.92,70.02,69.87,70.0,74600.0,60.0958,60.1818,60.0529,60.1646,74600.0
2013-05-01 13:30:00,70.0,70.0,69.64,69.95,143300.0,60.1646,60.1646,59.8552,60.1216,143300.0
2013-05-01 14:00:00,69.96,70.01,69.76,69.98,192500.0,60.1302,60.1732,59.9583,60.1474,192500.0
2013-05-01 14:30:00,69.98,69.99,69.61,69.61,115400.0,60.1474,60.156,59.8294,59.8294,115400.0
2013-05-01 15:00:00,69.59,69.59,68.69,68.8,332200.0,59.8122,59.8122,59.0387,59.1332,332200.0
2013-05-01 15:30:00,68.83,69.06,68.76,68.84,651300.0,59.159,59.3567,59.0988,59.1676,651300.0
2013-05-02 09:30:00,67.05,69.44,66.7,68.87,1050300.0,57.6291,59.6833,57.3283,59.1934,1050300.0
2013-05-02 10:00:00,68.86,70.0,68.77,69.76,538800.0,59.1848,60.1646,59.1074,59.9583,538800.0
2013-05-02 10:30:00,69.75,70.17,69.55,69.95,209600.0,59.9497,60.3107,59.7778,60.1216,209600.0
2013-05-02 11:00:00,69.94,70.39,69.76,70.19,194800.0,60.113,60.4998,59.9583,60.3279,194800.0
2013-05-02 11:30:00,70.14,70.76,70.04,70.73,163200.0,60.2849,60.8178,60.199,60.792,163200.0
2013-05-02 12:00:00,70.74,70.98,70.51,70.92,173700.0,60.8006,61.0069,60.6029,60.9553,173700.0
2013-05-02 12:30:00,70.92,71.12,70.58,70.84,136100.0,60.9553,61.1272,60.6631,60.8866,136100.0
2013-05-02 13:00:00,70.84,71.25,70.71,71.18,233800.0,60.8866,61.239,60.7748,61.1788,233800.0
2013-05-02 13:30:00,71.18,71.78,71.13,71.48,255800.0,61.1788,61.6945,61.1358,61.4367,255800.0
2013-05-02 14:00:00,71.48,71.48,70.7,70.76,232200.0,61.4367,61.4367,60.7662,60.8178,232200.0
2013-05-02 14:30:00,70.75,71.0,70.55,70.86,202400.0,60.8092,61.0241,60.6373,60.9038,202400.0
2013-05-02 15:00:00,70.85,71.03,70.74,70.8,233000.0,60.8952,61.0499,60.8006,60.8522,233000.0
2013-05-02 15:30:00,70.8,70.94,70.46,70.6,511500.0,60.8522,60.9725,60.56,60.6803,511500.0
2013-05-03 09:30:00,71.03,71.03,70.29,70.54,378500.0,61.0499,61.0499,60.4139,60.6287,378500.0
2013-05-03 10:00:00,70.58,70.7,70.29,70.53,288200.0,60.6631,60.7662,60.4139,60.6201,288200.0
2013-05-03 10:30:00,70.54,71.1,70.53,71.1,107200.0,60.6287,61.11,60.6201,61.11,107200.0
2013-05-03 11:00:00,71.1,71.34,70.86,71.24,148000.0,61.11,61.3163,60.9038,61.2304,148000.0
2013-05-03 11:30:00,71.24,71.34,70.96,71.0,42100.0,61.2304,61.3163,60.9897,61.0241,42100.0
2013-05-03 12:00:00,70.99,71.12,70.9,70.99,110600.0,61.0155,61.1272,60.9381,61.0155,110600.0
2013-05-03 12:30:00,70.99,71.12,70.85,70.99,80300.0,61.0155,61.1272,60.8952,61.0155,80300.0
2013-05-03 13:00:00,71.01,71.21,70.82,70.95,98100.0,61.0327,61.2046,60.8694,60.9811,98100.0
2013-05-03 13:30:00,70.96,71.32,70.94,71.14,104100.0,60.9897,61.2991,60.9725,61.1444,104100.0
2013-05-03 14:00:00,71.14,71.34,71.13,71.27,119500.0,61.1444,61.3163,61.1358,61.2562,119500.0
2013-05-03 14:30:00,71.28,71.53,71.27,71.33,171800.0,61.2648,61.4796,61.2562,61.3077,171800.0
2013-05-03 15:00:00,71.33,71.35,71.09,71.28,107200.0,61.3077,61.3249,61.1014,61.2648,107200.0
2013-05-03 15:30:00,71.27,71.45,71.19,71.2,193900.0,61.2562,61.4109,61.1874,61.196,193900.0
2013-05-06 09:30:00,71.07,71.08,70.39,70.75,346900.0,61.0843,61.0929,60.4998,60.8092,346900.0
2013-05-06 10:00:00,70.75,71.08,70.3,70.43,278200.0,60.8092,61.0929,60.4224,60.5342,278200.0
2013-05-06 10:30:00,70.41,70.61,70.27,70.33,80300.0,60.517,60.6889,60.3967,60.4482,80300.0
2013-05-06 11:00:00,70.36,70.48,70.3,70.46,184200.0,60.474,60.5772,60.4224,60.56,184200.0
2013-05-06 11:30:00,70.48,70.66,70.34,70.64,34700.0,60.5772,60.7319,60.4568,60.7147,34700.0
2013-05-06 12:00:00,70.64,70.66,70.44,70.48,57700.0,60.7147,60.7319,60.5428,60.5772,57700.0
2013-05-06 12:30:00,70.47,70.48,70.17,70.22,48900.0,60.5686,60.5772,60.3107,60.3537,48900.0
2013-05-06 13:00:00,70.22,70.28,70.09,70.28,154900.0,60.3537,60.4053,60.242,60.4053,154900.0
2013-05-06 13:30:00,70.27,70.34,70.26,70.29,107700.0,60.3967,60.4568,60.3881,60.4139,107700.0
2013-05-06 14:00:00,70.3,70.3,70.12,70.17,84600.0,60.4224,60.4224,60.2677,60.3107,84600.0
2013-05-06 14:30:00,70.18,70.2,70.05,70.12,77700.0,60.3193,60.3365,60.2076,60.2677,77700.0
2013-05-06 15:00:00,70.11,70.16,70.09,70.1,94700.0,60.2591,60.3021,60.242,60.2506,94700.0
2013-05-06 15:30:00,70.1,70.16,69.99,70.02,350100.0,60.2506,60.3021,60.156,60.1818,350100.0
2013-05-07 09:30:00,69.88,70.46,69.78,70.44,137800.0,60.0615,60.56,59.9755,60.5428,137800.0
2013-05-07 10:00:00,70.45,70.45,69.8,69.8,102100.0,60.5514,60.5514,59.9927,59.9927,102100.0
2013-05-07 10:30:00,69.79,70.08,69.72,69.88,107000.0,59.9841,60.2334,59.9239,60.0615,107000.0
2013-05-07 11:00:00,69.91,70.03,69.76,70.02,167000.0,60.0872,60.1904,59.9583,60.1818,167000.0
2013-05-07 11:30:00,70.02,70.34,69.9,70.34,118500.0,60.1818,60.4568,60.0787,60.4568,118500.0
2013-05-07 12:00:00,70.34,70.39,70.15,70.18,97400.0,60.4568,60.4998,60.2935,60.3193,97400.0
2013-05-07 12:30:00,70.2,70.28,70.09,70.22,62800.0,60.3365,60.4053,60.242,60.3537,62800.0
2013-05-07 13:00:00,70.2,70.33,70.1,70.23,74100.0,60.3365,60.4482,60.2506,60.3623,74100.0
2013-05-07 13:30:00,70.23,70.5,70.23,70.39,81800.0,60.3623,60.5943,60.3623,60.4998,81800.0
2013-05-07 14:00:00,70.39,70.5,70.29,70.29,85900.0,60.4998,60.5943,60.4139,60.4139,85900.0
2013-05-07 14:30:00,70.29,70.33,70.22,70.31,118700.0,60.4139,60.4482,60.3537,60.431,118700.0
2013-05-07 15:00:00,70.3,70.31,70.2,70.24,86400.0,60.4224,60.431,60.3365,60.3709,86400.0
2013-05-07 15:30:00,70.25,70.39,70.24,70.31,170100.0,60.3795,60.4998,60.3709,60.431,170100.0
2013-05-08 09:30:00,70.39,70.67,70.22,70.28,126700.0,60.4998,60.7405,60.3537,60.4053,126700.0
2013-05-08 10:00:00,70.3,70.3,70.14,70.26,76800.0,60.4224,60.4224,60.2849,60.3881,76800.0
2013-05-08 10:30:00,70.27,70.36,70.11,70.22,133800.0,60.3967,60.474,60.2591,60.3537,133800.0
2013-05-08 11:00:00,70.21,70.31,70.2,70.29,118300.0,60.3451,60.431,60.3365,60.4139,118300.0
2013-05-08 11:30:00,70.29,70.32,70.16,70.19,232400.0,60.4139,60.4396,60.3021,60.3279,232400.0
2013-05-08 12:00:00,70.19,70.25,70.09,70.1,93400.0,60.3279,60.3795,60.242,60.2506,93400.0
2013-05-08 12:30:00,70.09,70.11,69.95,69.98,125000.0,60.242,60.2591,60.1216,60.1474,125000.0
2013-05-08 13:00:00,69.99,70.19,69.99,70.16,64800.0,60.156,60.3279,60.156,60.3021,64800.0
2013-05-08 13:30:00,70.16,70.28,70.15,70.28,71500.0,60.3021,60.4053,60.2935,60.4053,71500.0
2013-05-08 14:00:00,70.29,70.32,70.24,70.27,84000.0,60.4139,60.4396,60.3709,60.3967,84000.0
2013-05-08 14:30:00,70.26,70.27,70.04,70.14,111400.0,60.3881,60.3967,60.199,60.2849,111400.0
2013-05-08 15:00:00,70.16,70.24,70.11,70.2,108700.0,60.3021,60.3709,60.2591,60.3365,108700.0
2013-05-08 15:30:00,70.2,70.22,69.96,70.02,351200.0,60.3365,60.3537,60.1302,60.1818,351200.0
2013-05-09 09:30:00,69.98,70.1,69.8,69.84,73000.0,60.1474,60.2506,59.9927,60.0271,73000.0
2013-05-09 10:00:00,69.85,69.9,69.33,69.45,111200.0,60.0357,60.0787,59.5887,59.6919,111200.0
2013-05-09 10:30:00,69.42,69.71,69.33,69.71,108300.0,59.6661,59.9153,59.5887,59.9153,108300.0
2013-05-09 11:00:00,69.7,69.75,69.52,69.65,73800.0,59.9068,59.9497,59.752,59.8638,73800.0
2013-05-09 11:30:00,69.64,69.65,69.46,69.49,64700.0,59.8552,59.8638,59.7005,59.7263,64700.0
2013-05-09 12:00:00,69.5,69.56,69.3,69.36,59700.0,59.7349,59.7864,59.563,59.6145,59700.0
2013-05-09 12:30:00,69.34,69.47,69.24,69.33,97500.0,59.5973,59.7091,59.5114,59.5887,97500.0
2013-05-09 13:00:00,69.33,69.59,69.33,69.47,59000.0,59.5887,59.8122,59.5887,59.7091,59000.0
2013-05-09 13:30:00,69.48,69.71,69.45,69.66,121200.0,59.7177,59.9153,59.6919,59.8724,121200.0
2013-05-09 14:00:00,69.64,69.81,69.53,69.73,165800.0,59.8552,60.0013,59.7606,59.9325,165800.0
2013-05-09 14:30:00,69.74,69.75,69.26,69.28,130800.0,59.9411,59.9497,59.5286,59.5458,130800.0
2013-05-09 15:00:00,69.28,69.38,69.17,69.38,105700.0,59.5458,59.6317,59.4512,59.6317,105700.0
2013-05-09 15:30:00,69.38,69.44,69.13,69.27,308800.0,59.6317,59.6833,59.4168,59.5372,308800.0
2013-05-10 09:30:00,69.32,70.05,69.16,70.0,331200.0,59.5801,60.2076,59.4426,60.1646,331200.0
2013-05-10 10:00:00,69.98,70.28,69.97,70.1,130800.0,60.1474,60.4053,60.1388,60.2506,130800.0
2013-05-10 10:30:00,70.09,70.12,69.86,69.89,98400.0,60.242,60.2677,60.0443,60.0701,98400.0
2013-05-10 11:00:00,69.91,70.28,69.9,70.26,105600.0,60.0872,60.4053,60.0787,60.3881,105600.0
2013-05-10 11:30:00,70.27,70.39,70.12,70.15,135000.0,60.3967,60.4998,60.2677,60.2935,135000.0
2013-05-10 12:00:00,70.15,70.73,70.03,70.71,127000.0,60.2935,60.792,60.1904,60.7748,127000.0
2013-05-10 12:30:00,70.72,70.85,70.61,70.75,85300.0,60.7834,60.8952,60.6889,60.8092,85300.0
2013-05-10 13:00:00,70.75,70.98,70.71,70.83,63200.0,60.8092,61.0069,60.7748,60.878,63200.0
2013-05-10 13:30:00,70.84,70.92,70.61,70.64,55000.0,60.8866,60.9553,60.6889,60.7147,55000.0
2013-05-10 14:00:00,70.65,71.06,70.65,71.06,79600.0,60.7233,61.0757,60.7233,61.0757,79600.0
2013-05-10 14:30:00,71.05,71.06,70.9,70.98,78600.0,61.0671,61.0757,60.9381,61.0069,78600.0
2013-05-10 15:00:00,70.97,71.01,70.82,70.86,78800.0,60.9983,61.0327,60.8694,60.9038,78800.0
2013-05-10 15:30:00,70.84,71.09,70.83,71.05,229100.0,60.8866,61.1014,60.878,61.0671,229100.0
2013-05-13 09:30:00,70.71,70.94,70.34,70.8,277800.0,60.7748,60.9725,60.4568,60.8522,277800.0
2013-05-13 10:00:00,70.79,71.13,70.75,71.03,86800.0,60.8436,61.1358,60.8092,61.0499,86800.0
2013-05-13 10:30:00,71.02,71.07,70.81,70.81,137600.0,61.0413,61.0843,60.8608,60.8608,137600.0
2013-05-13 11:00:00,70.8,70.85,70.54,70.64,46200.0,60.8522,60.8952,60.6287,60.7147,46200.0
2013-05-13 11:30:00,70.66,70.96,70.63,70.87,68800.0,60.7319,60.9897,60.7061,60.9124,68800.0
2013-05-13 12:00:00,70.88,70.93,70.82,70.89,37700.0,60.921,60.9639,60.8694,60.9296,37700.0
2013-05-13 12:30:00,70.89,70.96,70.73,70.86,46400.0,60.9296,60.9897,60.792,60.9038,46400.0
2013-05-13 13:00:00,70.88,71.0,70.82,70.87,86100.0,60.921,61.0241,60.8694,60.9124,86100.0
2013-05-13 13:30:00,70.86,70.92,70.75,70.88,112900.0,60.9038,60.9553,60.8092,60.921,112900.0
2013-05-13 14:00:00,70.88,70.9,70.84,70.87,55200.0,60.921,60.9381,60.8866,60.9124,55200.0
2013-05-13 14:30:00,70.87,70.98,70.82,70.96,42700.0,60.9124,61.0069,60.8694,60.9897,42700.0
2013-05-13 15:00:00,70.97,70.97,70.73,70.83,98500.0,60.9983,60.9983,60.792,60.878,98500.0
2013-05-13 15:30:00,70.83,71.04,70.8,71.02,137500.0,60.878,61.0585,60.8522,61.0413,137500.0
2013-05-14 09:30:00,70.92,71.41,70.85,71.41,157800.0,60.9553,61.3765,60.8952,61.3765,157800.0
2013-05-14 10:00:00,71.29,71.4,71.1,71.25,77000.0,61.2733,61.3679,61.11,61.239,77000.0
2013-05-14 10:30:00,71.23,71.66,71.22,71.44,82400.0,61.2218,61.5914,61.2132,61.4023,82400.0
2013-05-14 11:00:00,71.46,71.46,71.23,71.28,44600.0,61.4195,61.4195,61.2218,61.2648,44600.0
2013-05-14 11:30:00,71.29,71.45,71.2,71.39,35500.0,61.2733,61.4109,61.196,61.3593,35500.0
2013-05-14 12:00:00,71.41,71.66,71.39,71.52,54200.0,61.3765,61.5914,61.3593,61.471,54200.0
2013-05-14 12:30:00,71.52,71.53,71.39,71.4,27800.0,61.471,61.4796,61.3593,61.3679,27800.0
2013-05-14 13:00:00,71.41,71.67,71.41,71.67,88100.0,61.3765,61.6,61.3765,61.6,88100.0
2013-05-14 13:30:00,71.68,71.75,71.56,71.64,69100.0,61.6086,61.6687,61.5054,61.5742,69100.0
2013-05-14 14:00:00,71.63,71.83,71.58,71.65,69300.0,61.5656,61.7375,61.5226,61.5828,69300.0
2013-05-14 14:30:00,71.65,71.73,71.58,71.58,71400.0,61.5828,61.6515,61.5226,61.5226,71400.0
2013-05-14 15:00:00,71.57,71.67,71.55,71.59,99000.0,61.514,61.6,61.4968,61.5312,99000.0
2013-05-14 15:30:00,71.58,71.83,71.54,71.82,243300.0,61.5226,61.7375,61.4882,61.7289,243300.0
2013-05-15 09:30:00,71.69,72.0,71.41,71.6,187300.0,61.6171,61.8836,61.3765,61.5398,187300.0
2013-05-15 10:00:00,71.58,71.68,71.41,71.57,74100.0,61.5226,61.6086,61.3765,61.514,74100.0
2013-05-15 10:30:00,71.54,71.75,71.54,71.71,76400.0,61.4882,61.6687,61.4882,61.6343,76400.0
2013-05-15 11:00:00,71.71,72.0,71.66,71.86,95100.0,61.6343,61.8836,61.5914,61.7633,95100.0
2013-05-15 11:30:00,71.86,72.08,71.82,72.05,139800.0,61.7633,61.9523,61.7289,61.9266,139800.0
2013-05-15 12:00:00,72.03,72.08,71.93,72.03,48600.0,61.9094,61.9523,61.8234,61.9094,48600.0
2013-05-15 12:30:00,72.03,72.06,71.97,71.99,33800.0,61.9094,61.9352,61.8578,61.875,33800.0
2013-05-15 13:00:00,72.01,72.01,71.8,71.9,49100.0,61.8922,61.8922,61.7117,61.7976,49100.0
2013-05-15 13:30:00,71.89,71.92,71.72,71.77,44500.0,61.789,61.8148,61.6429,61.6859,44500.0
2013-05-15 14:00:00,71.74,71.78,71.62,71.71,98400.0,61.6601,61.6945,61.557,61.6343,98400.0
2013-05-15 14:30:00,71.72,71.74,71.45,71.53,83300.0,61.6429,61.6601,61.4109,61.4796,83300.0
2013-05-15 15:00:00,71.51,71.68,71.48,71.64,90300.0,61.4624,61.6086,61.4367,61.5742,90300.0
2013-05-15 15:30:00,71.64,71.75,71.63,71.63,188100.0,61.5742,61.6687,61.5656,61.5656,188100.0
2013-05-16 09:30:00,71.29,71.5,70.86,71.3,101800.0,61.2733,61.4538,60.9038,61.2819,101800.0
2013-05-16 10:00:00,71.32,71.57,70.87,70.87,68200.0,61.2991,61.514,60.9124,60.9124,68200.0
2013-05-16 10:30:00,70.88,71.09,70.73,71.06,196000.0,60.921,61.1014,60.792,61.0757,196000.0
2013-05-16 11:00:00,71.08,71.35,71.07,71.33,62100.0,61.0929,61.3249,61.0843,61.3077,62100.0
2013-05-16 11:30:00,71.34,71.39,71.18,71.19,53800.0,61.3163,61.3593,61.1788,61.1874,53800.0
2013-05-16 12:00:00,71.21,71.33,71.19,71.29,21700.0,61.2046,61.3077,61.1874,61.2733,21700.0
2013-05-16 12:30:00,71.29,71.36,71.16,71.27,111600.0,61.2733,61.3335,61.1616,61.2562,111600.0
2013-05-16 13:00:00,71.26,71.27,71.04,71.07,74200.0,61.2476,61.2562,61.0585,61.0843,74200.0
2013-05-16 13:30:00,71.07,71.21,71.05,71.09,45000.0,61.0843,61.2046,61.0671,61.1014,45000.0
2013-05-16 14:00:00,71.1,71.19,70.99,71.02,41400.0,61.11,61.1874,61.0155,61.0413,41400.0
2013-05-16 14:30:00,71.0,71.19,71.0,71.06,53700.0,61.0241,61.1874,61.0241,61.0757,53700.0
2013-05-16 15:00:00,71.06,71.19,70.97,71.02,111300.0,61.0757,61.1874,60.9983,61.0413,111300.0
2013-05-16 15:30:00,71.02,71.02,70.67,70.8,276200.0,61.0413,61.0413,60.7405,60.8522,276200.0
2013-05-17 09:30:00,71.19,71.76,70.96,71.09,244800.0,61.1874,61.6773,60.9897,61.1014,244800.0
2013-05-17 10:00:00,71.1,71.26,70.93,71.17,70500.0,61.11,61.2476,60.9639,61.1702,70500.0
2013-05-17 10:30:00,71.17,71.19,70.82,70.82,115200.0,61.1702,61.1874,60.8694,60.8694,115200.0
2013-05-17 11:00:00,70.83,71.17,70.83,71.07,217100.0,60.878,61.1702,60.878,61.0843,217100.0
2013-05-17 11:30:00,71.07,71.11,70.7,70.73,118000.0,61.0843,61.1186,60.7662,60.792,118000.0
2013-05-17 12:00:00,70.72,70.76,70.55,70.61,138800.0,60.7834,60.8178,60.6373,60.6889,138800.0
2013-05-17 12:30:00,70.61,70.73,70.49,70.54,84100.0,60.6889,60.792,60.5858,60.6287,84100.0
2013-05-17 13:00:00,70.53,70.69,70.53,70.57,124400.0,60.6201,60.7577,60.6201,60.6545,124400.0
2013-05-17 13:30:00,70.6,70.66,70.56,70.63,71200.0,60.6803,60.7319,60.6459,60.7061,71200.0
2013-05-17 14:00:00,70.62,70.66,70.54,70.59,182300.0,60.6975,60.7319,60.6287,60.6717,182300.0
2013-05-17 14:30:00,70.6,70.6,70.45,70.45,178100.0,60.6803,60.6803,60.5514,60.5514,178100.0
2013-05-17 15:00:00,70.45,70.57,70.38,70.56,209300.0,60.5514,60.6545,60.4912,60.6459,209300.0
2013-05-17 15:30:00,70.57,70.86,70.57,70.85,315500.0,60.6545,60.9038,60.6545,60.8952,315500.0
2013-05-20 09:30:00,70.68,71.1,70.39,70.81,183300.0,60.7491,61.11,60.4998,60.8608,183300.0
2013-05-20 10:00:00,70.86,70.96,70.74,70.95,120400.0,60.9038,60.9897,60.8006,60.9811,120400.0
2013-05-20 10:30:00,70.92,70.97,70.78,70.93,52200.0,60.9553,60.9983,60.835,60.9639,52200.0
2013-05-20 11:00:00,70.93,71.07,70.85,71.04,369800.0,60.9639,61.0843,60.8952,61.0585,369800.0
2013-05-20 11:30:00,71.05,71.26,71.01,71.16,255000.0,61.0671,61.2476,61.0327,61.1616,255000.0
2013-05-20 12:00:00,71.16,71.6,71.16,71.6,142800.0,61.1616,61.5398,61.1616,61.5398,142800.0
2013-05-20 12:30:00,71.6,71.64,71.42,71.53,56300.0,61.5398,61.5742,61.3851,61.4796,56300.0
2013-05-20 13:00:00,71.54,71.6,71.23,71.3,74300.0,61.4882,61.5398,61.2218,61.2819,74300.0
2013-05-20 13:30:00,71.32,71.52,71.13,71.51,79200.0,61.2991,61.471,61.1358,61.4624,79200.0
2013-05-20 14:00:00,71.52,71.65,71.26,71.63,92900.0,61.471,61.5828,61.2476,61.5656,92900.0
2013-05-20 14:30:00,71.64,71.69,71.55,71.59,72300.0,61.5742,61.6171,61.4968,61.5312,72300.0
2013-05-20 15:00:00,71.6,71.64,71.55,71.6,77500.0,61.5398,61.5742,61.4968,61.5398,77500.0
2013-05-20 15:30:00,71.6,71.64,71.39,71.47,495100.0,61.5398,61.5742,61.3593,61.4281,495100.0
2013-05-21 09:30:00,71.41,71.5,71.06,71.13,146300.0,61.3765,61.4538,61.0757,61.1358,146300.0
2013-05-21 10:00:00,71.13,71.18,70.49,70.54,63400.0,61.1358,61.1788,60.5858,60.6287,63400.0
2013-05-21 10:30:00,70.56,70.95,70.56,70.93,55600.0,60.6459,60.9811,60.6459,60.9639,55600.0
2013-05-21 11:00:00,70.89,71.16,70.85,71.13,74000.0,60.9296,61.1616,60.8952,61.1358,74000.0
2013-05-21 11:30:00,71.11,71.43,71.11,71.4,168600.0,61.1186,61.3937,61.1186,61.3679,168600.0
2013-05-21 12:00:00,71.41,71.56,71.4,71.49,27700.0,61.3765,61.5054,61.3679,61.4452,27700.0
2013-05-21 12:30:00,71.45,71.48,71.29,71.46,51500.0,61.4109,61.4367,61.2733,61.4195,51500.0
2013-05-21 13:00:00,71.45,71.72,71.41,71.5,39700.0,61.4109,61.6429,61.3765,61.4538,39700.0
2013-05-21 13:30:00,71.5,71.58,71.4,71.4,44000.0,61.4538,61.5226,61.3679,61.3679,44000.0
2013-05-21 14:00:00,71.4,71.59,71.38,71.49,55400.0,61.3679,61.5312,61.3507,61.4452,55400.0
2013-05-21 14:30:00,71.48,71.5,71.34,71.42,38000.0,61.4367,61.4538,61.3163,61.3851,38000.0
2013-05-21 15:00:00,71.4,71.41,71.17,71.21,68600.0,61.3679,61.3765,61.1702,61.2046,68600.0
2013-05-21 15:30:00,71.21,71.32,71.02,71.13,218600.0,61.2046,61.2991,61.0413,61.1358,218600.0
2013-05-22 09:30:00,71.07,71.66,71.01,71.6,94200.0,61.0843,61.5914,61.0327,61.5398,94200.0
2013-05-22 10:00:00,71.65,72.31,71.57,72.28,96300.0,61.5828,62.15,61.514,62.1242,96300.0
2013-05-22 10:30:00,72.23,72.28,71.23,71.34,112900.0,62.0813,62.1242,61.2218,61.3163,112900.0
2013-05-22 11:00:00,71.33,71.59,71.23,71.5,91400.0,61.3077,61.5312,61.2218,61.4538,91400.0
2013-05-22 11:30:00,71.51,71.71,71.5,71.57,57700.0,61.4624,61.6343,61.4538,61.514,57700.0
2013-05-22 12:00:00,71.58,71.63,71.43,71.45,32100.0,61.5226,61.5656,61.3937,61.4109,32100.0
2013-05-22 12:30:00,71.45,71.58,71.39,71.54,70400.0,61.4109,61.5226,61.3593,61.4882,70400.0
2013-05-22 13:00:00,71.54,71.56,71.02,71.04,48600.0,61.4882,61.5054,61.0413,61.0585,48600.0
2013-05-22 13:30:00,71.03,71.03,70.71,70.77,93000.0,61.0499,61.0499,60.7748,60.8264,93000.0
2013-05-22 14:00:00,70.77,70.89,70.39,70.4,97000.0,60.8264,60.9296,60.4998,60.5084,97000.0
2013-05-22 14:30:00,70.41,70.69,70.24,70.67,101500.0,60.517,60.7577,60.3709,60.7405,101500.0
2013-05-22 15:00:00,70.66,70.67,70.15,70.16,136600.0,60.7319,60.7405,60.2935,60.3021,136600.0
2013-05-22 15:30:00,70.16,70.26,70.03,70.16,245400.0,60.3021,60.3881,60.1904,60.3021,245400.0
2013-05-23 09:30:00,70.17,70.23,69.69,70.03,245200.0,60.3107,60.3623,59.8982,60.1904,245200.0
2013-05-23 10:00:00,70.04,70.39,70.0,70.08,66700.0,60.199,60.4998,60.1646,60.2334,66700.0
2013-05-23 10:30:00,70.11,70.13,69.72,69.8,49800.0,60.2591,60.2763,59.9239,59.9927,49800.0
2013-05-23 11:00:00,69.81,70.49,69.81,70.29,49900.0,60.0013,60.5858,60.0013,60.4139,49900.0
2013-05-23 11:30:00,70.29,70.44,70.2,70.37,62200.0,60.4139,60.5428,60.3365,60.4826,62200.0
2013-05-23 12:00:00,70.37,70.69,70.05,70.63,63000.0,60.4826,60.7577,60.2076,60.7061,63000.0
2013-05-23 12:30:00,70.6,70.65,70.53,70.62,34400.0,60.6803,60.7233,60.6201,60.6975,34400.0
2013-05-23 13:00:00,70.62,70.62,70.34,70.39,76900.0,60.6975,60.6975,60.4568,60.4998,76900.0
2013-05-23 13:30:00,70.39,70.57,70.26,70.57,67500.0,60.4998,60.6545,60.3881,60.6545,67500.0
2013-05-23 14:00:00,70.55,70.55,70.4,70.52,73100.0,60.6373,60.6373,60.5084,60.6115,73100.0
2013-05-23 14:30:00,70.52,70.81,70.39,70.66,68500.0,60.6115,60.8608,60.4998,60.7319,68500.0
2013-05-23 15:00:00,70.65,70.65,70.33,70.39,79100.0,60.7233,60.7233,60.4482,60.4998,79100.0
2013-05-23 15:30:00,70.4,70.51,70.31,70.34,181700.0,60.5084,60.6029,60.431,60.4568,181700.0
2013-05-24 09:30:00,70.05,70.77,70.03,70.66,171800.0,60.2076,60.8264,60.1904,60.7319,171800.0
2013-05-24 10:00:00,70.69,70.84,70.47,70.74,106100.0,60.7577,60.8866,60.5686,60.8006,106100.0
2013-05-24 10:30:00,70.75,70.94,70.69,70.86,97500.0,60.8092,60.9725,60.7577,60.9038,97500.0
2013-05-24 11:00:00,70.88,70.94,70.71,70.94,61800.0,60.921,60.9725,60.7748,60.9725,61800.0
2013-05-24 11:30:00,70.92,71.12,70.86,70.99,46300.0,60.9553,61.1272,60.9038,61.0155,46300.0
2013-05-24 12:00:00,70.98,71.03,70.83,70.9,44100.0,61.0069,61.0499,60.878,60.9381,44100.0
2013-05-24 12:30:00,70.89,70.89,70.62,70.65,41500.0,60.9296,60.9296,60.6975,60.7233,41500.0
2013-05-24 13:00:00,70.66,71.12,70.65,71.04,63800.0,60.7319,61.1272,60.7233,61.0585,63800.0
2013-05-24 13:30:00,71.05,71.08,70.95,71.01,62100.0,61.0671,61.0929,60.9811,61.0327,62100.0
2013-05-24 14:00:00,71.0,71.04,70.82,71.02,42800.0,61.0241,61.0585,60.8694,61.0413,42800.0
2013-05-24 14:30:00,71.02,71.02,70.84,70.91,27300.0,61.0413,61.0413,60.8866,60.9467,27300.0
2013-05-24 15:00:00,70.95,71.03,70.87,70.89,88500.0,60.9811,61.0499,60.9124,60.9296,88500.0
2013-05-24 15:30:00,70.88,70.98,70.76,70.96,193500.0,60.921,61.0069,60.8178,60.9897,193500.0
2013-05-28 09:30:00,71.66,72.35,71.66,72.28,171700.0,61.5914,62.1844,61.5914,62.1242,171700.0
2013-05-28 10:00:00,72.31,72.7,72.24,72.59,256600.0,62.15,62.4852,62.0899,62.3907,256600.0
2013-05-28 10:30:00,72.58,72.59,72.2,72.26,212900.0,62.3821,62.3907,62.0555,62.1071,212900.0
2013-05-28 11:00:00,72.26,72.27,72.0,72.17,114800.0,62.1071,62.1157,61.8836,62.0297,114800.0
2013-05-28 11:30:00,72.16,72.21,71.84,71.85,88800.0,62.0211,62.0641,61.7461,61.7547,88800.0
2013-05-28 12:00:00,71.86,72.03,71.83,71.91,50300.0,61.7633,61.9094,61.7375,61.8062,50300.0
2013-05-28 12:30:00,71.91,71.92,71.62,71.62,52200.0,61.8062,61.8148,61.557,61.557,52200.0
2013-05-28 13:00:00,71.64,71.75,71.42,71.43,59400.0,61.5742,61.6687,61.3851,61.3937,59400.0
2013-05-28 13:30:00,71.43,71.51,71.23,71.27,66900.0,61.3937,61.4624,61.2218,61.2562,66900.0
2013-05-28 14:00:00,71.23,71.35,71.11,71.22,64800.0,61.2218,61.3249,61.1186,61.2132,64800.0
2013-05-28 14:30:00,71.21,71.21,71.0,71.17,81300.0,61.2046,61.2046,61.0241,61.1702,81300.0
2013-05-28 15:00:00,71.19,71.27,71.13,71.17,71200.0,61.1874,61.2562,61.1358,61.1702,71200.0
2013-05-28 15:30:00,71.14,71.34,71.02,71.05,252600.0,61.1444,61.3163,61.0413,61.0671,252600.0
2013-05-29 09:30:00,70.34,70.68,69.52,69.85,191100.0,60.6141,60.9071,59.9074,60.1918,191100.0
2013-05-29 10:00:00,69.83,70.22,69.62,69.63,113500.0,60.1746,60.5107,59.9936,60.0022,113500.0
2013-05-29 10:30:00,69.63,69.66,69.26,69.37,108000.0,60.0022,60.0281,59.6834,59.7782,108000.0
2013-05-29 11:00:00,69.38,69.7,69.31,69.59,48200.0,59.7868,60.0626,59.7265,59.9678,48200.0
2013-05-29 11:30:00,69.61,69.8,69.58,69.62,39000.0,59.985,60.1487,59.9591,59.9936,39000.0
2013-05-29 12:00:00,69.61,69.66,69.23,69.26,28900.0,59.985,60.0281,59.6575,59.6834,28900.0
2013-05-29 12:30:00,69.29,69.31,69.12,69.23,50600.0,59.7092,59.7265,59.5628,59.6575,50600.0
2013-05-29 13:00:00,69.23,69.31,69.02,69.31,41400.0,59.6575,59.7265,59.4766,59.7265,41400.0
2013-05-29 13:30:00,69.3,69.65,69.29,69.55,50100.0,59.7179,60.0195,59.7092,59.9333,50100.0
2013-05-29 14:00:00,69.55,69.69,69.42,69.5,42100.0,59.9333,60.0539,59.8213,59.8902,42100.0
2013-05-29 14:30:00,69.49,69.54,69.29,69.29,87000.0,59.8816,59.9247,59.7092,59.7092,87000.0
2013-05-29 15:00:00,69.31,69.42,69.24,69.35,78700.0,59.7265,59.8213,59.6662,59.761,78700.0
2013-05-29 15:30:00,69.36,69.47,69.15,69.21,140900.0,59.7696,59.8644,59.5886,59.6403,140900.0
2013-05-30 09:30:00,69.44,69.72,69.41,69.6,77300.0,59.8385,60.0798,59.8127,59.9764,77300.0
2013-05-30 10:00:00,69.61,69.96,69.58,69.94,65200.0,59.985,60.2866,59.9591,60.2694,65200.0
2013-05-30 10:30:00,69.95,70.18,69.92,70.15,60900.0,60.278,60.4762,60.2521,60.4503,60900.0
2013-05-30 11:00:00,70.14,70.17,69.96,70.09,50600.0,60.4417,60.4676,60.2866,60.3986,50600.0
2013-05-30 11:30:00,70.09,70.14,69.88,69.88,102800.0,60.3986,60.4417,60.2177,60.2177,102800.0
2013-05-30 12:00:00,69.88,69.95,69.67,69.69,60200.0,60.2177,60.278,60.0367,60.0539,60200.0
2013-05-30 12:30:00,69.68,69.69,69.42,69.53,59500.0,60.0453,60.0539,59.8213,59.9161,59500.0
2013-05-30 13:00:00,69.53,69.6,69.53,69.56,54400.0,59.9161,59.9764,59.9161,59.9419,54400.0
2013-05-30 13:30:00,69.55,69.76,69.52,69.7,46800.0,59.9333,60.1143,59.9074,60.0626,46800.0
2013-05-30 14:00:00,69.71,69.77,69.59,69.77,25600.0,60.0712,60.1229,59.9678,60.1229,25600.0
2013-05-30 14:30:00,69.76,69.94,69.71,69.86,46200.0,60.1143,60.2694,60.0712,60.2004,46200.0
2013-05-30 15:00:00,69.86,69.97,69.71,69.72,61100.0,60.2004,60.2952,60.0712,60.0798,61100.0
2013-05-30 15:30:00,69.72,69.77,69.46,69.57,261900.0,60.0798,60.1229,59.8557,59.9505,261900.0
2013-05-31 09:30:00,69.02,69.26,68.63,68.63,103600.0,59.4766,59.6834,59.1405,59.1405,103600.0
2013-05-31 10:00:00,68.64,68.85,68.44,68.56,103400.0,59.1491,59.3301,58.9768,59.0802,103400.0
2013-05-31 10:30:00,68.57,68.75,68.54,68.55,115800.0,59.0888,59.2439,59.063,59.0716,115800.0
2013-05-31 11:00:00,68.51,69.15,68.51,68.78,86300.0,59.0371,59.5886,59.0371,59.2698,86300.0
2013-05-31 11:30:00,68.78,68.88,68.64,68.81,44000.0,59.2698,59.3559,59.1491,59.2956,44000.0
2013-05-31 12:00:00,68.8,68.83,68.54,68.62,70400.0,59.287,59.3129,59.063,59.1319,70400.0
2013-05-31 12:30:00,68.63,68.72,68.52,68.52,211600.0,59.1405,59.2181,59.0457,59.0457,211600.0
2013-05-31 13:00:00,68.53,68.76,68.53,68.66,54400.0,59.0543,59.2525,59.0543,59.1664,54400.0
2013-05-31 13:30:00,68.69,68.69,68.54,68.64,27400.0,59.1922,59.1922,59.063,59.1491,27400.0
2013-05-31 14:00:00,68.63,68.63,68.39,68.46,48700.0,59.1405,59.1405,58.9337,58.994,48700.0
2013-05-31 14:30:00,68.47,68.47,68.22,68.3,51200.0,59.0026,59.0026,58.7872,58.8561,51200.0
2013-05-31 15:00:00,68.3,68.64,68.26,68.5,85500.0,58.8561,59.1491,58.8217,59.0285,85500.0
2013-05-31 15:30:00,68.49,68.5,67.79,67.79,228900.0,59.0199,59.0285,58.4167,58.4167,228900.0
2013-06-03 09:30:00,67.86,67.99,66.66,66.69,155300.0,58.477,58.589,57.4429,57.4688,155300.0
2013-06-03 10:00:00,66.6,67.45,66.47,67.15,137100.0,57.3912,58.1237,57.2792,57.8651,137100.0
2013-06-03 10:30:00,67.18,67.66,66.78,67.59,117100.0,57.891,58.3046,57.5463,58.2443,117100.0
2013-06-03 11:00:00,67.56,67.58,67.0,67.06,110500.0,58.2185,58.2357,57.7359,57.7876,110500.0
2013-06-03 11:30:00,67.05,67.19,66.91,66.98,58900.0,57.779,57.8996,57.6583,57.7187,58900.0
2013-06-03 12:00:00,66.98,67.25,66.89,67.09,45500.0,57.7187,57.9513,57.6411,57.8134,45500.0
2013-06-03 12:30:00,67.11,67.24,67.01,67.08,42300.0,57.8307,57.9427,57.7445,57.8048,42300.0
2013-06-03 13:00:00,67.05,67.15,66.94,66.99,45400.0,57.779,57.8651,57.6842,57.7273,45400.0
2013-06-03 13:30:00,67.01,67.05,66.86,66.87,79400.0,57.7445,57.779,57.6152,57.6239,79400.0
2013-06-03 14:00:00,66.87,67.03,66.81,66.81,87000.0,57.6239,57.7617,57.5722,57.5722,87000.0
2013-06-03 14:30:00,66.81,67.09,66.79,66.98,72000.0,57.5722,57.8134,57.5549,57.7187,72000.0
2013-06-03 15:00:00,66.99,67.18,66.97,67.15,60000.0,57.7273,57.891,57.71,57.8651,60000.0
2013-06-03 15:30:00,67.14,67.56,67.09,67.5,170900.0,57.8565,58.2185,57.8134,58.1668,170900.0
2013-06-04 09:30:00,67.57,67.81,67.18,67.73,81700.0,58.2271,58.4339,57.891,58.3649,81700.0
2013-06-04 10:00:00,67.67,68.1,67.52,68.1,106900.0,58.3132,58.6838,58.184,58.6838,106900.0
2013-06-04 10:30:00,68.1,68.19,67.8,67.83,93600.0,58.6838,58.7613,58.4253,58.4511,93600.0
2013-06-04 11:00:00,67.85,68.02,67.76,67.79,65800.0,58.4684,58.6149,58.3908,58.4167,65800.0
2013-06-04 11:30:00,67.75,67.95,67.7,67.73,148300.0,58.3822,58.5545,58.3391,58.3649,148300.0
2013-06-04 12:00:00,67.71,67.74,67.39,67.46,238200.0,58.3477,58.3736,58.072,58.1323,238200.0
2013-06-04 12:30:00,67.46,67.64,67.44,67.59,49700.0,58.1323,58.2874,58.115,58.2443,49700.0
2013-06-04 13:00:00,67.62,67.8,67.32,67.44,89700.0,58.2702,58.4253,58.0116,58.115,89700.0
2013-06-04 13:30:00,67.44,67.46,67.13,67.33,71400.0,58.115,58.1323,57.8479,58.0203,71400.0
2013-06-04 14:00:00,67.33,67.4,67.19,67.32,87300.0,58.0203,58.0806,57.8996,58.0116,87300.0
2013-06-04 14:30:00,67.33,67.7,67.33,67.52,101100.0,58.0203,58.3391,58.0203,58.184,101100.0
2013-06-04 15:00:00,67.51,67.72,67.35,67.45,122300.0,58.1754,58.3563,58.0375,58.1237,122300.0
2013-06-04 15:30:00,67.45,67.59,67.38,67.46,263000.0,58.1237,58.2443,58.0633,58.1323,263000.0
2013-06-05 09:30:00,67.22,67.51,66.93,67.3,150400.0,57.9255,58.1754,57.6756,57.9944,150400.0
2013-06-05 10:00:00,67.29,67.45,67.12,67.17,140100.0,57.9858,58.1237,57.8393,57.8824,140100.0
2013-06-05 10:30:00,67.15,67.24,66.89,67.08,111500.0,57.8651,57.9427,57.6411,57.8048,111500.0
2013-06-05 11:00:00,67.08,67.29,66.92,67.2,98300.0,57.8048,57.9858,57.6669,57.9082,98300.0
2013-06-05 11:30:00,67.21,67.52,67.17,67.29,129700.0,57.9169,58.184,57.8824,57.9858,129700.0
2013-06-05 12:00:00,67.3,67.33,67.04,67.22,44100.0,57.9944,58.0203,57.7704,57.9255,44100.0
2013-06-05 12:30:00,67.2,67.21,66.73,66.79,57000.0,57.9082,57.9169,57.5032,57.5549,57000.0
2013-06-05 13:00:00,66.79,67.07,66.75,67.06,62300.0,57.5549,57.7962,57.5205,57.7876,62300.0
2013-06-05 13:30:00,67.04,67.15,66.85,66.88,35000.0,57.7704,57.8651,57.6066,57.6325,35000.0
2013-06-05 14:00:00,66.88,66.98,66.58,66.64,69000.0,57.6325,57.7187,57.374,57.4257,69000.0
2013-06-05 14:30:00,66.65,66.96,66.59,66.91,68100.0,57.4343,57.7014,57.3826,57.6583,68100.0
2013-06-05 15:00:00,66.92,66.95,66.66,66.87,79800.0,57.6669,57.6928,57.4429,57.6239,79800.0
2013-06-05 15:30:00,66.88,66.89,66.46,66.48,239700.0,57.6325,57.6411,57.2706,57.2878,239700.0
2013-06-06 09:30:00,66.54,66.85,66.2,66.74,156800.0,57.3395,57.6066,57.0465,57.5118,156800.0
2013-06-06 10:00:00,66.73,66.88,66.29,66.39,174300.0,57.5032,57.6325,57.1241,57.2102,174300.0
2013-06-06 10:30:00,66.37,66.55,66.27,66.53,68200.0,57.193,57.3481,57.1068,57.3309,68200.0
2013-06-06 11:00:00,66.54,66.75,66.44,66.75,84800.0,57.3395,57.5205,57.2533,57.5205,84800.0
2013-06-06 11:30:00,66.74,66.92,66.44,66.47,79800.0,57.5118,57.6669,57.2533,57.2792,79800.0
2013-06-06 12:00:00,66.45,66.45,65.84,65.87,65600.0,57.2619,57.2619,56.7363,56.7621,65600.0
2013-06-06 12:30:00,65.9,65.95,65.23,65.32,310100.0,56.788,56.8311,56.2106,56.2882,310100.0
2013-06-06 13:00:00,65.32,65.74,65.31,65.74,128100.0,56.2882,56.6501,56.2796,56.6501,128100.0
2013-06-06 13:30:00,65.75,65.88,65.58,65.65,133800.0,56.6587,56.7707,56.5122,56.5726,133800.0
2013-06-06 14:00:00,65.67,66.02,65.43,66.02,148000.0,56.5898,56.8914,56.383,56.8914,148000.0
2013-06-06 14:30:00,66.04,66.06,65.77,65.81,93700.0,56.9086,56.9259,56.676,56.7104,93700.0
2013-06-06 15:00:00,65.82,65.9,65.47,65.69,212000.0,56.719,56.788,56.4174,56.607,212000.0
2013-06-06 15:30:00,65.68,65.99,65.48,65.95,431400.0,56.5984,56.8655,56.4261,56.8311,431400.0
2013-06-07 09:30:00,66.2,67.84,66.16,67.81,199900.0,57.0465,58.4597,57.012,58.4339,199900.0
2013-06-07 10:00:00,67.81,68.61,67.81,68.47,267800.0,58.4339,59.1233,58.4339,59.0026,267800.0
2013-06-07 10:30:00,68.48,68.6,68.17,68.21,138900.0,59.0112,59.1147,58.7441,58.7786,138900.0
2013-06-07 11:00:00,68.22,68.5,68.21,68.34,108100.0,58.7872,59.0285,58.7786,58.8906,108100.0
2013-06-07 11:30:00,68.32,68.38,68.23,68.29,91400.0,58.8734,58.9251,58.7958,58.8475,91400.0
2013-06-07 12:00:00,68.28,68.28,68.13,68.2,82600.0,58.8389,58.8389,58.7096,58.77,82600.0
2013-06-07 12:30:00,68.21,68.34,67.98,68.01,56500.0,58.7786,58.8906,58.5804,58.6062,56500.0
2013-06-07 13:00:00,68.01,68.07,67.88,67.91,48700.0,58.6062,58.6579,58.4942,58.5201,48700.0
2013-06-07 13:30:00,67.92,67.98,67.79,67.86,54000.0,58.5287,58.5804,58.4167,58.477,54000.0
2013-06-07 14:00:00,67.86,67.93,67.51,67.58,82500.0,58.477,58.5373,58.1754,58.2357,82500.0
2013-06-07 14:30:00,67.59,67.67,67.49,67.6,100100.0,58.2443,58.3132,58.1581,58.2529,100100.0
2013-06-07 15:00:00,67.6,67.88,67.59,67.71,108000.0,58.2529,58.4942,58.2443,58.3477,108000.0
2013-06-07 15:30:00,67.72,68.15,67.72,68.11,364300.0,58.3563,58.7269,58.3563,58.6924,364300.0
2013-06-10 09:30:00,68.21,68.33,67.24,67.31,237100.0,58.7786,58.882,57.9427,58.003,237100.0
2013-06-10 10:00:00,67.29,67.73,67.2,67.59,100800.0,57.9858,58.3649,57.9082,58.2443,100800.0
2013-06-10 10:30:00,67.6,67.97,67.6,67.84,78300.0,58.2529,58.5718,58.2529,58.4597,78300.0
2013-06-10 11:00:00,67.84,67.95,67.79,67.79,43900.0,58.4597,58.5545,58.4167,58.4167,43900.0
2013-06-10 11:30:00,67.81,67.95,67.7,67.86,44600.0,58.4339,58.5545,58.3391,58.477,44600.0
2013-06-10 12:00:00,67.86,68.05,67.84,67.85,53400.0,58.477,58.6407,58.4597,58.4684,53400.0
2013-06-10 12:30:00,67.84,67.91,67.67,67.68,33700.0,58.4597,58.5201,58.3132,58.3219,33700.0
2013-06-10 13:00:00,67.68,67.97,67.65,67.88,97800.0,58.3219,58.5718,58.296,58.4942,97800.0
2013-06-10 13:30:00,67.86,67.86,67.67,67.73,117300.0,58.477,58.477,58.3132,58.3649,117300.0
2013-06-10 14:00:00,67.73,67.75,67.62,67.72,53400.0,58.3649,58.3822,58.2702,58.3563,53400.0
2013-06-10 14:30:00,67.72,67.77,67.61,67.75,42800.0,58.3563,58.3994,58.2615,58.3822,42800.0
2013-06-10 15:00:00,67.75,67.91,67.68,67.9,80500.0,58.3822,58.5201,58.3219,58.5114,80500.0
2013-06-10 15:30:00,67.89,67.91,67.57,67.6,352000.0,58.5028,58.5201,58.2271,58.2529,352000.0
2013-06-11 09:30:00,67.06,67.19,66.57,66.95,148300.0,57.7876,57.8996,57.3653,57.6928,148300.0
2013-06-11 10:00:00,66.91,67.3,66.9,67.19,43300.0,57.6583,57.9944,57.6497,57.8996,43300.0
2013-06-11 10:30:00,67.19,67.64,67.17,67.6,37700.0,57.8996,58.2874,57.8824,58.2529,37700.0
2013-06-11 11:00:00,67.6,68.11,67.59,68.08,114200.0,58.2529,58.6924,58.2443,58.6666,114200.0
2013-06-11 11:30:00,68.13,68.23,67.95,68.01,54800.0,58.7096,58.7958,58.5545,58.6062,54800.0
2013-06-11 12:00:00,67.99,68.12,67.92,67.95,45300.0,58.589,58.701,58.5287,58.5545,45300.0
2013-06-11 12:30:00,67.95,68.04,67.92,68.0,43200.0,58.5545,58.6321,58.5287,58.5976,43200.0
2013-06-11 13:00:00,68.0,68.07,67.88,67.94,109500.0,58.5976,58.6579,58.4942,58.5459,109500.0
2013-06-11 13:30:00,67.92,67.95,67.68,67.69,160200.0,58.5287,58.5545,58.3219,58.3305,160200.0
2013-06-11 14:00:00,67.63,68.04,67.62,68.04,77900.0,58.2788,58.6321,58.2702,58.6321,77900.0
2013-06-11 14:30:00,68.03,68.11,67.86,68.11,87400.0,58.6235,58.6924,58.477,58.6924,87400.0
2013-06-11 15:00:00,68.11,68.13,67.85,67.9,67700.0,58.6924,58.7096,58.4684,58.5114,67700.0
2013-06-11 15:30:00,67.89,67.9,67.68,67.76,358100.0,58.5028,58.5114,58.3219,58.3908,358100.0
2013-06-12 09:30:00,68.36,68.56,67.86,68.07,490500.0,58.9078,59.0802,58.477,58.6579,490500.0
2013-06-12 10:00:00,68.03,68.43,67.75,68.42,205000.0,58.6235,58.9682,58.3822,58.9595,205000.0
2013-06-12 10:30:00,68.42,68.59,68.03,68.05,49400.0,58.9595,59.106,58.6235,58.6407,49400.0
2013-06-12 11:00:00,68.04,68.17,67.93,68.08,45300.0,58.6321,58.7441,58.5373,58.6666,45300.0
2013-06-12 11:30:00,68.07,68.13,67.8,67.93,95300.0,58.6579,58.7096,58.4253,58.5373,95300.0
2013-06-12 12:00:00,67.94,68.02,67.77,67.87,48700.0,58.5459,58.6149,58.3994,58.4856,48700.0
2013-06-12 12:30:00,67.86,67.96,67.75,67.96,42100.0,58.477,58.5631,58.3822,58.5631,42100.0
2013-06-12 13:00:00,67.95,68.13,67.92,67.99,99300.0,58.5545,58.7096,58.5287,58.589,99300.0
2013-06-12 13:30:00,67.96,68.08,67.75,68.01,95500.0,58.5631,58.6666,58.3822,58.6062,95500.0
2013-06-12 14:00:00,68.0,68.02,67.74,67.97,119100.0,58.5976,58.6149,58.3736,58.5718,119100.0
2013-06-12 14:30:00,67.98,68.04,67.8,67.89,140400.0,58.5804,58.6321,58.4253,58.5028,140400.0
2013-06-12 15:00:00,67.9,67.91,67.51,67.56,142300.0,58.5114,58.5201,58.1754,58.2185,142300.0
2013-06-12 15:30:00,67.57,67.6,67.35,67.41,274600.0,58.2271,58.2529,58.0375,58.0892,274600.0
2013-06-13 09:30:00,67.29,67.29,66.89,67.09,101500.0,57.9858,57.9858,57.6411,57.8134,101500.0
2013-06-13 10:00:00,67.08,67.27,66.92,67.18,67200.0,57.8048,57.9686,57.6669,57.891,67200.0
2013-06-13 10:30:00,67.16,67.36,67.06,67.1,58800.0,57.8738,58.0461,57.7876,57.8221,58800.0
2013-06-13 11:00:00,67.12,67.6,67.12,67.6,73000.0,57.8393,58.2529,57.8393,58.2529,73000.0
2013-06-13 11:30:00,67.61,67.73,67.49,67.52,40400.0,58.2615,58.3649,58.1581,58.184,40400.0
2013-06-13 12:00:00,67.54,67.64,67.54,67.59,23500.0,58.2012,58.2874,58.2012,58.2443,23500.0
2013-06-13 12:30:00,67.57,68.02,67.57,67.99,46100.0,58.2271,58.6149,58.2271,58.589,46100.0
2013-06-13 13:00:00,68.0,68.01,67.73,67.98,38700.0,58.5976,58.6062,58.3649,58.5804,38700.0
2013-06-13 13:30:00,67.99,68.02,67.79,67.95,30800.0,58.589,58.6149,58.4167,58.5545,30800.0
2013-06-13 14:00:00,67.96,68.18,67.96,68.12,62300.0,58.5631,58.7527,58.5631,58.701,62300.0
2013-06-13 14:30:00,68.12,68.16,67.82,67.97,72700.0,58.701,58.7355,58.4425,58.5718,72700.0
2013-06-13 15:00:00,67.97,68.13,67.95,68.06,75200.0,58.5718,58.7096,58.5545,58.6493,75200.0
2013-06-13 15:30:00,68.07,68.35,67.97,68.05,232800.0,58.6579,58.8992,58.5718,58.6407,232800.0
2013-06-14 09:30:00,67.9,68.33,67.8,68.29,68800.0,58.5114,58.882,58.4253,58.8475,68800.0
2013-06-14 10:00:00,68.34,68.5,68.19,68.19,68400.0,58.8906,59.0285,58.7613,58.7613,68400.0
2013-06-14 10:30:00,68.2,68.33,67.67,67.74,86200.0,58.77,58.882,58.3132,58.3736,86200.0
2013-06-14 11:00:00,67.75,68.08,67.69,68.08,63700.0,58.3822,58.6666,58.3305,58.6666,63700.0
2013-06-14 11:30:00,68.09,68.11,67.62,67.82,70100.0,58.6752,58.6924,58.2702,58.4425,70100.0
2013-06-14 12:00:00,67.8,67.89,67.68,67.75,49000.0,58.4253,58.5028,58.3219,58.3822,49000.0
2013-06-14 12:30:00,67.75,67.88,67.65,67.69,48700.0,58.3822,58.4942,58.296,58.3305,48700.0
2013-06-14 13:00:00,67.69,67.96,67.55,67.79,182100.0,58.3305,58.5631,58.2098,58.4167,182100.0
2013-06-14 13:30:00,67.8,68.07,67.78,68.05,68700.0,58.4253,58.6579,58.408,58.6407,68700.0
2013-06-14 14:00:00,68.05,68.56,67.97,68.53,69300.0,58.6407,59.0802,58.5718,59.0543,69300.0
2013-06-14 14:30:00,68.52,68.61,68.29,68.3,50700.0,59.0457,59.1233,58.8475,58.8561,50700.0
2013-06-14 15:00:00,68.31,68.59,68.3,68.45,68000.0,58.8648,59.106,58.8561,58.9854,68000.0
2013-06-14 15:30:00,68.43,68.55,68.21,68.39,223500.0,58.9682,59.0716,58.7786,58.9337,223500.0
2013-06-17 09:30:00,68.9,69.46,68.81,69.42,160000.0,59.3732,59.8557,59.2956,59.8213,160000.0
2013-06-17 10:00:00,69.42,69.69,69.24,69.66,96800.0,59.8213,60.0539,59.6662,60.0281,96800.0
2013-06-17 10:30:00,69.66,69.94,69.63,69.91,103700.0,60.0281,60.2694,60.0022,60.2435,103700.0
2013-06-17 11:00:00,69.91,70.39,69.9,70.37,146900.0,60.2435,60.6572,60.2349,60.6399,146900.0
2013-06-17 11:30:00,70.39,70.41,70.26,70.34,100300.0,60.6572,60.6744,60.5451,60.6141,100300.0
2013-06-17 12:00:00,70.34,70.56,70.24,70.5,89700.0,60.6141,60.8036,60.5279,60.7519,89700.0
2013-06-17 12:30:00,70.51,70.65,70.35,70.35,75900.0,60.7606,60.8812,60.6227,60.6227,75900.0
2013-06-17 13:00:00,70.34,70.43,70.19,70.43,62300.0,60.6141,60.6916,60.4848,60.6916,62300.0
2013-06-17 13:30:00,70.44,70.46,70.25,70.29,49600.0,60.7002,60.7175,60.5365,60.571,49600.0
2013-06-17 14:00:00,70.31,70.39,69.96,70.1,120000.0,60.5882,60.6572,60.2866,60.4072,120000.0
2013-06-17 14:30:00,70.1,70.25,69.82,69.95,126800.0,60.4072,60.5365,60.166,60.278,126800.0
2013-06-17 15:00:00,69.95,70.16,69.88,70.12,158000.0,60.278,60.459,60.2177,60.4245,158000.0
2013-06-17 15:30:00,70.12,70.54,70.11,70.2,459900.0,60.4245,60.7864,60.4159,60.4934,459900.0
2013-06-18 09:30:00,70.45,70.45,69.62,69.66,98800.0,60.7089,60.7089,59.9936,60.0281,98800.0
2013-06-18 10:00:00,69.67,69.8,69.45,69.48,73800.0,60.0367,60.1487,59.8471,59.873,73800.0
2013-06-18 10:30:00,69.48,69.69,69.43,69.62,78200.0,59.873,60.0539,59.8299,59.9936,78200.0
2013-06-18 11:00:00,69.64,69.74,69.51,69.72,47800.0,60.0109,60.097,59.8988,60.0798,47800.0
2013-06-18 11:30:00,69.73,69.92,69.57,69.57,52700.0,60.0884,60.2521,59.9505,59.9505,52700.0
2013-06-18 12:00:00,69.57,69.61,69.26,69.33,64900.0,59.9505,59.985,59.6834,59.7437,64900.0
2013-06-18 12:30:00,69.35,69.5,69.34,69.5,96100.0,59.761,59.8902,59.7523,59.8902,96100.0
2013-06-18 13:00:00,69.49,69.5,69.2,69.31,91200.0,59.8816,59.8902,59.6317,59.7265,91200.0
2013-06-18 13:30:00,69.31,69.34,69.23,69.31,143300.0,59.7265,59.7523,59.6575,59.7265,143300.0
2013-06-18 14:00:00,69.33,69.5,69.27,69.35,57600.0,59.7437,59.8902,59.692,59.761,57600.0
2013-06-18 14:30:00,69.36,69.39,69.24,69.38,74700.0,59.7696,59.7954,59.6662,59.7868,74700.0
2013-06-18 15:00:00,69.37,69.55,69.3,69.54,147200.0,59.7782,59.9333,59.7179,59.9247,147200.0
2013-06-18 15:30:00,69.56,69.74,69.52,69.72,200600.0,59.9419,60.097,59.9074,60.0798,200600.0
2013-06-19 09:30:00,69.58,69.89,69.55,69.84,56100.0,59.9591,60.2263,59.9333,60.1832,56100.0
2013-06-19 10:00:00,69.78,70.0,69.73,69.89,44300.0,60.1315,60.3211,60.0884,60.2263,44300.0
2013-06-19 10:30:00,69.9,69.91,69.59,69.68,50400.0,60.2349,60.2435,59.9678,60.0453,50400.0
2013-06-19 11:00:00,69.67,69.95,69.6,69.83,95900.0,60.0367,60.278,59.9764,60.1746,95900.0
2013-06-19 11:30:00,69.8,69.99,69.72,69.85,44400.0,60.1487,60.3125,60.0798,60.1918,44400.0
2013-06-19 12:00:00,69.84,69.86,69.73,69.82,76800.0,60.1832,60.2004,60.0884,60.166,76800.0
2013-06-19 12:30:00,69.81,69.81,69.67,69.74,53200.0,60.1573,60.1573,60.0367,60.097,53200.0
2013-06-19 13:00:00,69.74,69.82,69.72,69.74,49800.0,60.097,60.166,60.0798,60.097,49800.0
2013-06-19 13:30:00,69.74,69.77,69.65,69.77,32600.0,60.097,60.1229,60.0195,60.1229,32600.0
2013-06-19 14:00:00,69.78,69.89,69.21,69.5,117100.0,60.1315,60.2263,59.6403,59.8902,117100.0
2013-06-19 14:30:00,69.5,69.6,68.7,68.75,137000.0,59.8902,59.9764,59.2008,59.2439,137000.0
2013-06-19 15:00:00,68.75,69.01,68.68,68.99,113500.0,59.2439,59.468,59.1836,59.4507,113500.0
2013-06-19 15:30:00,69.0,69.05,68.32,68.37,187900.0,59.4593,59.5024,58.8734,58.9165,187900.0
2013-06-20 09:30:00,67.99,67.99,67.11,67.17,251900.0,58.589,58.589,57.8307,57.8824,251900.0
2013-06-20 10:00:00,67.11,67.32,66.36,66.39,193900.0,57.8307,58.0116,57.1844,57.2102,193900.0
2013-06-20 10:30:00,66.39,66.68,66.0,66.58,212000.0,57.2102,57.4601,56.8742,57.374,212000.0
2013-06-20 11:00:00,66.54,66.58,66.1,66.48,226400.0,57.3395,57.374,56.9603,57.2878,226400.0
2013-06-20 11:30:00,66.49,66.5,66.2,66.43,76300.0,57.2964,57.305,57.0465,57.2447,76300.0
2013-06-20 12:00:00,66.44,66.59,66.16,66.19,65800.0,57.2533,57.3826,57.012,57.0379,65800.0
2013-06-20 12:30:00,66.19,66.23,66.0,66.07,90200.0,57.0379,57.0724,56.8742,56.9345,90200.0
2013-06-20 13:00:00,66.02,66.17,65.93,66.07,80400.0,56.8914,57.0207,56.8138,56.9345,80400.0
2013-06-20 13:30:00,66.05,66.13,65.8,65.91,98600.0,56.9172,56.9862,56.7018,56.7966,98600.0
2013-06-20 14:00:00,65.91,65.95,65.3,65.42,163500.0,56.7966,56.8311,56.2709,56.3744,163500.0
2013-06-20 14:30:00,65.4,65.56,65.27,65.34,103100.0,56.3571,56.495,56.2451,56.3054,103100.0
2013-06-20 15:00:00,65.37,65.7,65.3,65.58,136300.0,56.3313,56.6156,56.2709,56.5122,136300.0
2013-06-20 15:30:00,65.58,65.67,65.41,65.54,376400.0,56.5122,56.5898,56.3657,56.4778,376400.0
2013-06-21 09:30:00,65.92,66.28,65.82,65.85,384700.0,56.8052,57.1154,56.719,56.7449,384700.0
2013-06-21 10:00:00,65.89,66.28,65.75,65.79,91700.0,56.7794,57.1154,56.6587,56.6932,91700.0
2013-06-21 10:30:00,65.8,65.82,65.51,65.68,90800.0,56.7018,56.719,56.4519,56.5984,90800.0
2013-06-21 11:00:00,65.68,65.74,65.07,65.07,105800.0,56.5984,56.6501,56.0727,56.0727,105800.0
2013-06-21 11:30:00,65.05,65.07,64.79,64.99,98900.0,56.0555,56.0727,55.8315,56.0038,98900.0
2013-06-21 12:00:00,65.01,65.38,65.01,65.23,69700.0,56.021,56.3399,56.021,56.2106,69700.0
2013-06-21 12:30:00,65.25,65.87,65.15,65.81,87400.0,56.2279,56.7621,56.1417,56.7104,87400.0
2013-06-21 13:00:00,65.83,65.99,65.62,65.9,83300.0,56.7277,56.8655,56.5467,56.788,83300.0
2013-06-21 13:30:00,65.89,66.03,65.76,65.8,111900.0,56.7794,56.9,56.6673,56.7018,111900.0
2013-06-21 14:00:00,65.79,65.89,65.61,65.87,81000.0,56.6932,56.7794,56.5381,56.7621,81000.0
2013-06-21 14:30:00,65.87,66.01,65.73,66.01,93200.0,56.7621,56.8828,56.6415,56.8828,93200.0
2013-06-21 15:00:00,66.01,66.19,65.92,66.05,95600.0,56.8828,57.0379,56.8052,56.9172,95600.0
2013-06-21 15:30:00,66.06,66.08,65.67,65.8,384500.0,56.9259,56.9431,56.5898,56.7018,384500.0
2013-06-24 09:30:00,64.89,65.08,64.25,64.33,178400.0,55.9176,56.0814,55.3661,55.4351,178400.0
2013-06-24 10:00:00,64.32,64.37,63.95,64.05,138100.0,55.4265,55.4695,55.1076,55.1938,138100.0
2013-06-24 10:30:00,64.03,64.84,63.98,64.44,143900.0,55.1765,55.8746,55.1335,55.5299,143900.0
2013-06-24 11:00:00,64.42,64.52,63.97,63.97,104700.0,55.5126,55.5988,55.1248,55.1248,104700.0
2013-06-24 11:30:00,63.96,64.37,63.96,64.35,47200.0,55.1162,55.4695,55.1162,55.4523,47200.0
2013-06-24 12:00:00,64.35,64.41,63.93,64.14,70300.0,55.4523,55.504,55.0904,55.2713,70300.0
2013-06-24 12:30:00,64.15,64.33,64.03,64.33,74400.0,55.28,55.4351,55.1765,55.4351,74400.0
2013-06-24 13:00:00,64.33,64.65,64.14,64.62,70900.0,55.4351,55.7108,55.2713,55.685,70900.0
2013-06-24 13:30:00,64.62,64.74,64.53,64.73,59900.0,55.685,55.7884,55.6074,55.7798,59900.0
2013-06-24 14:00:00,64.76,65.54,64.66,65.52,121200.0,55.8056,56.4778,55.7194,56.4605,121200.0
2013-06-24 14:30:00,65.49,65.72,65.29,65.32,127500.0,56.4347,56.6329,56.2623,56.2882,127500.0
2013-06-24 15:00:00,65.31,65.37,65.05,65.06,111100.0,56.2796,56.3313,56.0555,56.0641,111100.0
2013-06-24 15:30:00,65.07,65.29,64.74,64.75,342400.0,56.0727,56.2623,55.7884,55.797,342400.0
2013-06-25 09:30:00,65.17,65.48,64.95,65.02,328200.0,56.1589,56.4261,55.9693,56.0297,328200.0
2013-06-25 10:00:00,65.0,65.13,64.57,64.93,137600.0,56.0124,56.1245,55.6419,55.9521,137600.0
2013-06-25 10:30:00,64.88,65.09,64.86,64.99,121600.0,55.909,56.09,55.8918,56.0038,121600.0
2013-06-25 11:00:00,64.98,65.1,64.78,64.8,101300.0,55.9952,56.0986,55.8228,55.8401,101300.0
2013-06-25 11:30:00,64.78,64.92,64.58,64.82,98700.0,55.8228,55.9435,55.6505,55.8573,98700.0
2013-06-25 12:00:00,64.81,64.99,64.74,64.95,63300.0,55.8487,56.0038,55.7884,55.9693,63300.0
2013-06-25 12:30:00,64.96,65.18,64.95,65.03,75100.0,55.978,56.1675,55.9693,56.0383,75100.0
2013-06-25 13:00:00,65.03,65.14,64.93,64.98,187100.0,56.0383,56.1331,55.9521,55.9952,187100.0
2013-06-25 13:30:00,64.97,65.15,64.91,65.07,74200.0,55.9866,56.1417,55.9349,56.0727,74200.0
2013-06-25 14:00:00,65.06,65.1,64.92,64.95,99400.0,56.0641,56.0986,55.9435,55.9693,99400.0
2013-06-25 14:30:00,64.96,65.12,64.87,64.87,134200.0,55.978,56.1158,55.9004,55.9004,134200.0
2013-06-25 15:00:00,64.88,65.02,64.87,65.01,94300.0,55.909,56.0297,55.9004,56.021,94300.0
2013-06-25 15:30:00,65.0,65.12,64.69,64.76,385000.0,56.0124,56.1158,55.7453,55.8056,385000.0
2013-06-26 09:30:00,65.46,65.75,65.46,65.71,91500.0,56.4088,56.6587,56.4088,56.6243,91500.0
2013-06-26 10:00:00,65.73,65.92,65.59,65.77,70600.0,56.6415,56.8052,56.5208,56.676,70600.0
2013-06-26 10:30:00,65.77,66.04,65.7,65.74,53500.0,56.676,56.9086,56.6156,56.6501,53500.0
2013-06-26 11:00:00,65.73,65.78,65.46,65.68,48700.0,56.6415,56.6846,56.4088,56.5984,48700.0
2013-06-26 11:30:00,65.65,65.68,65.51,65.57,35600.0,56.5726,56.5984,56.4519,56.5036,35600.0
2013-06-26 12:00:00,65.56,65.74,65.56,65.64,57700.0,56.495,56.6501,56.495,56.5639,57700.0
2013-06-26 12:30:00,65.64,65.69,65.55,65.59,58000.0,56.5639,56.607,56.4864,56.5208,58000.0
2013-06-26 13:00:00,65.6,65.76,65.53,65.73,47800.0,56.5295,56.6673,56.4691,56.6415,47800.0
2013-06-26 13:30:00,65.72,65.75,65.58,65.58,60100.0,56.6329,56.6587,56.5122,56.5122,60100.0
2013-06-26 14:00:00,65.62,65.72,65.48,65.69,50900.0,56.5467,56.6329,56.4261,56.607,50900.0
2013-06-26 14:30:00,65.7,65.93,65.59,65.9,48100.0,56.6156,56.8138,56.5208,56.788,48100.0
2013-06-26 15:00:00,65.9,65.97,65.8,65.84,57900.0,56.788,56.8483,56.7018,56.7363,57900.0
2013-06-26 15:30:00,65.84,65.9,65.64,65.65,136200.0,56.7363,56.788,56.5639,56.5726,136200.0
2013-06-27 09:30:00,66.27,66.79,66.22,66.77,139500.0,57.1068,57.5549,57.0637,57.5377,139500.0
2013-06-27 10:00:00,66.78,67.0,66.35,66.98,82400.0,57.5463,57.7359,57.1758,57.7187,82400.0
2013-06-27 10:30:00,67.0,67.03,66.78,66.84,166400.0,57.7359,57.7617,57.5463,57.598,166400.0
2013-06-27 11:00:00,66.81,66.84,66.5,66.5,38800.0,57.5722,57.598,57.305,57.305,38800.0
2013-06-27 11:30:00,66.5,66.72,66.5,66.63,37800.0,57.305,57.4946,57.305,57.417,37800.0
2013-06-27 12:00:00,66.64,66.67,66.29,66.45,48700.0,57.4257,57.4515,57.1241,57.2619,48700.0
2013-06-27 12:30:00,66.44,66.63,66.42,66.54,25400.0,57.2533,57.417,57.2361,57.3395,25400.0
2013-06-27 13:00:00,66.51,66.67,66.48,66.59,21700.0,57.3136,57.4515,57.2878,57.3826,21700.0
2013-06-27 13:30:00,66.6,66.7,66.43,66.46,27100.0,57.3912,57.4774,57.2447,57.2706,27100.0
2013-06-27 14:00:00,66.46,66.63,66.43,66.61,42600.0,57.2706,57.417,57.2447,57.3998,42600.0
2013-06-27 14:30:00,66.62,66.76,66.6,66.67,67000.0,57.4084,57.5291,57.3912,57.4515,67000.0
2013-06-27 15:00:00,66.66,66.67,66.52,66.57,38200.0,57.4429,57.4515,57.3223,57.3653,38200.0
2013-06-27 15:30:00,66.59,66.6,66.41,66.47,167300.0,57.3826,57.3912,57.2275,57.2792,167300.0
2013-06-28 09:30:00,66.15,66.31,65.53,65.55,56300.0,57.0034,57.1413,56.4691,56.4864,56300.0
2013-06-28 10:00:00,65.58,65.82,65.46,65.82,39400.0,56.5122,56.719,56.4088,56.719,39400.0
2013-06-28 10:30:00,65.86,66.13,65.85,66.11,37000.0,56.7535,56.9862,56.7449,56.9689,37000.0
2013-06-28 11:00:00,66.09,66.31,65.9,65.9,44100.0,56.9517,57.1413,56.788,56.788,44100.0
2013-06-28 11:30:00,65.91,66.21,65.91,66.12,48200.0,56.7966,57.0551,56.7966,56.9776,48200.0
2013-06-28 12:00:00,66.12,66.12,65.96,66.0,49300.0,56.9776,56.9776,56.8397,56.8742,49300.0
2013-06-28 12:30:00,66.03,66.06,65.89,65.89,11200.0,56.9,56.9259,56.7794,56.7794,11200.0
2013-06-28 13:00:00,65.88,65.99,65.83,65.86,36800.0,56.7707,56.8655,56.7277,56.7535,36800.0
2013-06-28 13:30:00,65.88,66.05,65.88,65.99,38100.0,56.7707,56.9172,56.7707,56.8655,38100.0
2013-06-28 14:00:00,65.97,66.2,65.92,65.97,72700.0,56.8483,57.0465,56.8052,56.8483,72700.0
2013-06-28 14:30:00,65.97,66.17,65.94,66.12,58100.0,56.8483,57.0207,56.8225,56.9776,58100.0
2013-06-28 15:00:00,66.14,66.2,65.91,66.19,111400.0,56.9948,57.0465,56.7966,57.0379,111400.0
2013-06-28 15:30:00,66.2,66.54,65.78,65.79,412500.0,57.0465,57.3395,56.6846,56.6932,412500.0
2013-07-01 09:30:00,66.48,66.6,66.18,66.35,77900.0,57.2878,57.3912,57.0293,57.1758,77900.0
2013-07-01 10:00:00,66.42,67.24,66.42,67.02,95200.0,57.2361,57.9427,57.2361,57.7531,95200.0
2013-07-01 10:30:00,67.0,67.03,66.75,66.75,39100.0,57.7359,57.7617,57.5205,57.5205,39100.0
2013-07-01 11:00:00,66.77,66.99,66.69,66.7,39700.0,57.5377,57.7273,57.4688,57.4774,39700.0
2013-07-01 11:30:00,66.69,66.87,66.69,66.86,48600.0,57.4688,57.6239,57.4688,57.6152,48600.0
2013-07-01 12:00:00,66.86,67.07,66.86,66.89,45000.0,57.6152,57.7962,57.6152,57.6411,45000.0
2013-07-01 12:30:00,66.89,67.08,66.81,66.95,47500.0,57.6411,57.8048,57.5722,57.6928,47500.0
2013-07-01 13:00:00,66.97,67.2,66.86,67.15,72900.0,57.71,57.9082,57.6152,57.8651,72900.0
2013-07-01 13:30:00,67.13,67.14,66.97,66.99,51500.0,57.8479,57.8565,57.71,57.7273,51500.0
2013-07-01 14:00:00,66.99,67.09,66.98,67.06,76900.0,57.7273,57.8134,57.7187,57.7876,76900.0
2013-07-01 14:30:00,67.07,67.17,67.0,67.17,49600.0,57.7962,57.8824,57.7359,57.8824,49600.0
2013-07-01 15:00:00,67.16,67.25,66.97,66.97,58200.0,57.8738,57.9513,57.71,57.71,58200.0
2013-07-01 15:30:00,66.99,67.07,66.81,66.96,306100.0,57.7273,57.7962,57.5722,57.7014,306100.0
2013-07-02 09:30:00,66.83,67.47,66.8,67.34,73200.0,57.5894,58.1409,57.5635,58.0289,73200.0
2013-07-02 10:00:00,67.29,67.64,67.19,67.61,55100.0,57.9858,58.2874,57.8996,58.2615,55100.0
2013-07-02 10:30:00,67.6,67.81,67.43,67.75,105000.0,58.2529,58.4339,58.1064,58.3822,105000.0
2013-07-02 11:00:00,67.77,67.89,67.74,67.84,93800.0,58.3994,58.5028,58.3736,58.4597,93800.0
2013-07-02 11:30:00,67.85,68.04,67.8,67.97,79100.0,58.4684,58.6321,58.4253,58.5718,79100.0
2013-07-02 12:00:00,67.96,67.98,67.69,67.7,46300.0,58.5631,58.5804,58.3305,58.3391,46300.0
2013-07-02 12:30:00,67.69,67.74,67.43,67.58,38500.0,58.3305,58.3736,58.1064,58.2357,38500.0
2013-07-02 13:00:00,67.57,67.58,67.29,67.34,24000.0,58.2271,58.2357,57.9858,58.0289,24000.0
2013-07-02 13:30:00,67.35,67.57,67.32,67.57,60600.0,58.0375,58.2271,58.0116,58.2271,60600.0
2013-07-02 14:00:00,67.57,67.57,67.16,67.26,55800.0,58.2271,58.2271,57.8738,57.9599,55800.0
2013-07-02 14:30:00,67.21,67.31,67.08,67.22,49100.0,57.9169,58.003,57.8048,57.9255,49100.0
2013-07-02 15:00:00,67.22,67.29,67.15,67.25,70400.0,57.9255,57.9858,57.8651,57.9513,70400.0
2013-07-02 15:30:00,67.24,67.54,67.2,67.44,157200.0,57.9427,58.2012,57.9082,58.115,157200.0
2013-07-03 09:30:00,67.32,67.35,66.83,67.25,77900.0,58.0116,58.0375,57.5894,57.9513,77900.0
2013-07-03 10:00:00,67.24,67.45,66.96,67.4,59500.0,57.9427,58.1237,57.7014,58.0806,59500.0
2013-07-03 10:30:00,67.38,67.38,66.9,66.91,58200.0,58.0633,58.0633,57.6497,57.6583,58200.0
2013-07-03 11:00:00,66.94,67.51,66.92,67.27,50700.0,57.6842,58.1754,57.6669,57.9686,50700.0
2013-07-03 11:30:00,67.27,67.37,67.1,67.35,105800.0,57.9686,58.0547,57.8221,58.0375,105800.0
2013-07-03 12:00:00,67.34,67.42,67.25,67.35,80200.0,58.0289,58.0978,57.9513,58.0375,80200.0
2013-07-03 12:30:00,67.36,67.39,67.25,67.28,99900.0,58.0461,58.072,57.9513,57.9772,99900.0
2013-07-05 09:30:00,67.94,68.31,67.94,67.97,133900.0,58.5459,58.8648,58.5459,58.5718,133900.0
2013-07-05 10:00:00,67.99,68.11,67.45,67.59,67300.0,58.589,58.6924,58.1237,58.2443,67300.0
2013-07-05 10:30:00,67.59,67.78,67.53,67.75,45000.0,58.2443,58.408,58.1926,58.3822,45000.0
2013-07-05 11:00:00,67.73,67.9,67.63,67.63,117900.0,58.3649,58.5114,58.2788,58.2788,117900.0
2013-07-05 11:30:00,67.62,67.89,67.39,67.86,22200.0,58.2702,58.5028,58.072,58.477,22200.0
2013-07-05 12:00:00,67.9,68.0,67.84,67.84,30300.0,58.5114,58.5976,58.4597,58.4597,30300.0
2013-07-05 12:30:00,67.87,67.93,67.7,67.81,20800.0,58.4856,58.5373,58.3391,58.4339,20800.0
2013-07-05 13:00:00,67.82,67.94,67.73,67.81,32500.0,58.4425,58.5459,58.3649,58.4339,32500.0
2013-07-05 13:30:00,67.79,67.91,67.79,67.8,32000.0,58.4167,58.5201,58.4167,58.4253,32000.0
2013-07-05 14:00:00,67.8,68.04,67.8,68.04,39800.0,58.4253,58.6321,58.4253,58.6321,39800.0
2013-07-05 14:30:00,68.03,68.03,67.77,67.81,38700.0,58.6235,58.6235,58.3994,58.4339,38700.0
2013-07-05 15:00:00,67.81,67.83,67.63,67.72,51900.0,58.4339,58.4511,58.2788,58.3563,51900.0
2013-07-05 15:30:00,67.73,67.99,67.71,67.96,118400.0,58.3649,58.589,58.3477,58.5631,118400.0
2013-07-08 09:30:00,68.15,68.6,68.15,68.52,90800.0,58.7269,59.1147,58.7269,59.0457,90800.0
2013-07-08 10:00:00,68.54,68.78,68.51,68.63,79700.0,59.063,59.2698,59.0371,59.1405,79700.0
2013-07-08 10:30:00,68.65,68.67,68.26,68.27,83600.0,59.1577,59.175,58.8217,58.8303,83600.0
2013-07-08 11:00:00,68.27,68.27,67.98,68.01,44600.0,58.8303,58.8303,58.5804,58.6062,44600.0
2013-07-08 11:30:00,68.01,68.15,67.94,67.96,51600.0,58.6062,58.7269,58.5459,58.5631,51600.0
2013-07-08 12:00:00,67.96,68.03,67.85,67.85,67400.0,58.5631,58.6235,58.4684,58.4684,67400.0
2013-07-08 12:30:00,67.84,68.0,67.78,67.82,43400.0,58.4597,58.5976,58.408,58.4425,43400.0
2013-07-08 13:00:00,67.82,68.01,67.82,67.98,34200.0,58.4425,58.6062,58.4425,58.5804,34200.0
2013-07-08 13:30:00,67.98,68.01,67.88,67.94,35300.0,58.5804,58.6062,58.4942,58.5459,35300.0
2013-07-08 14:00:00,67.95,67.96,67.81,67.91,103900.0,58.5545,58.5631,58.4339,58.5201,103900.0
2013-07-08 14:30:00,67.92,68.0,67.92,67.99,99800.0,58.5287,58.5976,58.5287,58.589,99800.0
2013-07-08 15:00:00,67.99,68.0,67.86,67.87,48100.0,58.589,58.5976,58.477,58.4856,48100.0
2013-07-08 15:30:00,67.86,67.98,67.81,67.93,170800.0,58.477,58.5804,58.4339,58.5373,170800.0
2013-07-09 09:30:00,67.62,67.8,66.8,66.85,338000.0,58.2702,58.4253,57.5635,57.6066,338000.0
2013-07-09 10:00:00,66.86,66.97,66.65,66.68,198700.0,57.6152,57.71,57.4343,57.4601,198700.0
2013-07-09 10:30:00,66.7,66.82,66.5,66.57,154800.0,57.4774,57.5808,57.305,57.3653,154800.0
2013-07-09 11:00:00,66.6,66.95,66.59,66.59,121200.0,57.3912,57.6928,57.3826,57.3826,121200.0
2013-07-09 11:30:00,66.6,66.64,66.52,66.58,80700.0,57.3912,57.4257,57.3223,57.374,80700.0
2013-07-09 12:00:00,66.57,66.62,66.34,66.49,99400.0,57.3653,57.4084,57.1671,57.2964,99400.0
2013-07-09 12:30:00,66.48,66.58,66.42,66.42,62100.0,57.2878,57.374,57.2361,57.2361,62100.0
2013-07-09 13:00:00,66.44,66.48,66.23,66.29,104500.0,57.2533,57.2878,57.0724,57.1241,104500.0
2013-07-09 13:30:00,66.31,66.31,66.03,66.2,124100.0,57.1413,57.1413,56.9,57.0465,124100.0
2013-07-09 14:00:00,66.2,66.5,66.18,66.34,213200.0,57.0465,57.305,57.0293,57.1671,213200.0
2013-07-09 14:30:00,66.34,66.47,66.23,66.42,129500.0,57.1671,57.2792,57.0724,57.2361,129500.0
2013-07-09 15:00:00,66.41,66.5,66.37,66.39,321400.0,57.2275,57.305,57.193,57.2102,321400.0
2013-07-09 15:30:00,66.38,66.68,66.31,66.6,483500.0,57.2016,57.4601,57.1413,57.3912,483500.0
2013-07-10 09:30:00,66.62,67.08,66.59,66.95,119200.0,57.4084,57.8048,57.3826,57.6928,119200.0
2013-07-10 10:00:00,66.96,67.17,66.93,66.94,133400.0,57.7014,57.8824,57.6756,57.6842,133400.0
2013-07-10 10:30:00,66.94,67.06,66.81,67.02,183600.0,57.6842,57.7876,57.5722,57.7531,183600.0
2013-07-10 11:00:00,67.02,67.27,66.89,67.27,65300.0,57.7531,57.9686,57.6411,57.9686,65300.0
2013-07-10 11:30:00,67.28,67.53,67.27,67.51,71800.0,57.9772,58.1926,57.9686,58.1754,71800.0
2013-07-10 12:00:00,67.5,67.52,67.31,67.37,73800.0,58.1668,58.184,58.003,58.0547,73800.0
2013-07-10 12:30:00,67.38,67.48,67.31,67.42,61100.0,58.0633,58.1495,58.003,58.0978,61100.0
2013-07-10 13:00:00,67.42,67.53,67.27,67.28,60900.0,58.0978,58.1926,57.9686,57.9772,60900.0
2013-07-10 13:30:00,67.3,67.36,67.23,67.24,41200.0,57.9944,58.0461,57.9341,57.9427,41200.0
2013-07-10 14:00:00,67.24,67.55,67.16,67.27,138000.0,57.9427,58.2098,57.8738,57.9686,138000.0
2013-07-10 14:30:00,67.28,67.32,66.81,66.95,89500.0,57.9772,58.0116,57.5722,57.6928,89500.0
2013-07-10 15:00:00,66.97,67.19,66.84,67.1,82400.0,57.71,57.8996,57.598,57.8221,82400.0
2013-07-10 15:30:00,67.1,67.14,66.96,67.04,197900.0,57.8221,57.8565,57.7014,57.7704,197900.0
2013-07-11 09:30:00,68.08,68.17,67.87,67.98,119900.0,58.6666,58.7441,58.4856,58.5804,119900.0
2013-07-11 10:00:00,67.95,68.06,67.8,67.99,77700.0,58.5545,58.6493,58.4253,58.589,77700.0
2013-07-11 10:30:00,68.0,68.0,67.69,67.81,98400.0,58.5976,58.5976,58.3305,58.4339,98400.0
2013-07-11 11:00:00,67.81,68.0,67.74,68.0,88900.0,58.4339,58.5976,58.3736,58.5976,88900.0
2013-07-11 11:30:00,68.0,68.0,67.78,67.97,82200.0,58.5976,58.5976,58.408,58.5718,82200.0
2013-07-11 12:00:00,67.97,68.04,67.91,68.03,34800.0,58.5718,58.6321,58.5201,58.6235,34800.0
2013-07-11 12:30:00,68.0,68.1,67.96,68.09,42000.0,58.5976,58.6838,58.5631,58.6752,42000.0
2013-07-11 13:00:00,68.12,68.18,67.95,67.95,90500.0,58.701,58.7527,58.5545,58.5545,90500.0
2013-07-11 13:30:00,67.96,68.14,67.91,68.12,37200.0,58.5631,58.7183,58.5201,58.701,37200.0
2013-07-11 14:00:00,68.11,68.29,68.04,68.19,72900.0,58.6924,58.8475,58.6321,58.7613,72900.0
2013-07-11 14:30:00,68.21,68.35,68.21,68.26,54000.0,58.7786,58.8992,58.7786,58.8217,54000.0
2013-07-11 15:00:00,68.27,68.34,68.15,68.24,80500.0,58.8303,58.8906,58.7269,58.8044,80500.0
2013-07-11 15:30:00,68.23,68.23,68.06,68.07,244800.0,58.7958,58.7958,58.6493,58.6579,244800.0
2013-07-12 09:30:00,68.19,68.64,68.19,68.25,119900.0,58.7613,59.1491,58.7613,58.813,119900.0
2013-07-12 10:00:00,68.23,68.41,68.11,68.17,141900.0,58.7958,58.9509,58.6924,58.7441,141900.0
2013-07-12 10:30:00,68.17,68.43,68.05,68.4,105000.0,58.7441,58.9682,58.6407,58.9423,105000.0
2013-07-12 11:00:00,68.4,68.51,68.36,68.4,36300.0,58.9423,59.0371,58.9078,58.9423,36300.0
2013-07-12 11:30:00,68.41,68.46,68.32,68.38,42300.0,58.9509,58.994,58.8734,58.9251,42300.0
2013-07-12 12:00:00,68.38,68.42,68.26,68.38,70800.0,58.9251,58.9595,58.8217,58.9251,70800.0
2013-07-12 12:30:00,68.4,68.61,68.37,68.59,24900.0,58.9423,59.1233,58.9165,59.106,24900.0
2013-07-12 13:00:00,68.57,68.57,68.38,68.54,51300.0,59.0888,59.0888,58.9251,59.063,51300.0
2013-07-12 13:30:00,68.56,68.62,68.49,68.49,28800.0,59.0802,59.1319,59.0199,59.0199,28800.0
2013-07-12 14:00:00,68.5,68.52,68.34,68.48,50100.0,59.0285,59.0457,58.8906,59.0112,50100.0
2013-07-12 14:30:00,68.47,68.49,68.37,68.45,45100.0,59.0026,59.0199,58.9165,58.9854,45100.0
2013-07-12 15:00:00,68.45,68.48,68.39,68.42,37000.0,58.9854,59.0112,58.9337,58.9595,37000.0
2013-07-12 15:30:00,68.42,68.59,68.38,68.46,260700.0,58.9595,59.106,58.9251,58.994,260700.0
2013-07-15 09:30:00,68.35,68.58,68.28,68.3,56200.0,58.8992,59.0974,58.8389,58.8561,56200.0
2013-07-15 10:00:00,68.28,68.48,68.16,68.16,94100.0,58.8389,59.0112,58.7355,58.7355,94100.0
2013-07-15 10:30:00,68.19,68.19,67.85,67.88,62800.0,58.7613,58.7613,58.4684,58.4942,62800.0
2013-07-15 11:00:00,67.88,67.88,67.75,67.85,73000.0,58.4942,58.4942,58.3822,58.4684,73000.0
2013-07-15 11:30:00,67.88,67.97,67.75,67.85,86200.0,58.4942,58.5718,58.3822,58.4684,86200.0
2013-07-15 12:00:00,67.85,67.94,67.77,67.86,45200.0,58.4684,58.5459,58.3994,58.477,45200.0
2013-07-15 12:30:00,67.87,67.88,67.62,67.65,55400.0,58.4856,58.4942,58.2702,58.296,55400.0
2013-07-15 13:00:00,67.66,67.66,67.25,67.29,111900.0,58.3046,58.3046,57.9513,57.9858,111900.0
2013-07-15 13:30:00,67.3,67.39,66.97,67.31,209400.0,57.9944,58.072,57.71,58.003,209400.0
2013-07-15 14:00:00,67.31,67.69,67.23,67.61,123200.0,58.003,58.3305,57.9341,58.2615,123200.0
2013-07-15 14:30:00,67.61,67.67,67.29,67.37,215700.0,58.2615,58.3132,57.9858,58.0547,215700.0
2013-07-15 15:00:00,67.37,67.53,67.34,67.51,108400.0,58.0547,58.1926,58.0289,58.1754,108400.0
2013-07-15 15:30:00,67.5,67.54,67.42,67.45,256100.0,58.1668,58.2012,58.0978,58.1237,256100.0
2013-07-16 09:30:00,67.4,67.59,66.7,66.71,110100.0,58.0806,58.2443,57.4774,57.486,110100.0
2013-07-16 10:00:00,66.75,67.09,66.73,66.89,93500.0,57.5205,57.8134,57.5032,57.6411,93500.0
2013-07-16 10:30:00,66.89,66.95,66.65,66.67,115300.0,57.6411,57.6928,57.4343,57.4515,115300.0
2013-07-16 11:00:00,66.66,66.68,66.46,66.53,111400.0,57.4429,57.4601,57.2706,57.3309,111400.0
2013-07-16 11:30:00,66.53,66.63,66.43,66.48,95200.0,57.3309,57.417,57.2447,57.2878,95200.0
2013-07-16 12:00:00,66.48,66.65,66.46,66.6,142500.0,57.2878,57.4343,57.2706,57.3912,142500.0
2013-07-16 12:30:00,66.6,66.79,66.6,66.71,72000.0,57.3912,57.5549,57.3912,57.486,72000.0
2013-07-16 13:00:00,66.73,66.76,66.58,66.65,50200.0,57.5032,57.5291,57.374,57.4343,50200.0
2013-07-16 13:30:00,66.66,66.77,66.63,66.75,64500.0,57.4429,57.5377,57.417,57.5205,64500.0
2013-07-16 14:00:00,66.76,66.82,66.65,66.68,65900.0,57.5291,57.5808,57.4343,57.4601,65900.0
2013-07-16 14:30:00,66.69,66.73,66.65,66.7,47800.0,57.4688,57.5032,57.4343,57.4774,47800.0
2013-07-16 15:00:00,66.7,66.81,66.64,66.79,67500.0,57.4774,57.5722,57.4257,57.5549,67500.0
2013-07-16 15:30:00,66.79,66.81,66.67,66.77,270400.0,57.5549,57.5722,57.4515,57.5377,270400.0
2013-07-17 09:30:00,66.89,67.19,66.65,66.76,151100.0,57.6411,57.8996,57.4343,57.5291,151100.0
2013-07-17 10:00:00,66.76,67.01,66.7,66.85,62000.0,57.5291,57.7445,57.4774,57.6066,62000.0
2013-07-17 10:30:00,66.85,66.9,66.57,66.65,88800.0,57.6066,57.6497,57.3653,57.4343,88800.0
2013-07-17 11:00:00,66.66,66.82,66.63,66.64,49700.0,57.4429,57.5808,57.417,57.4257,49700.0
2013-07-17 11:30:00,66.67,66.78,66.59,66.68,31800.0,57.4515,57.5463,57.3826,57.4601,31800.0
2013-07-17 12:00:00,66.68,66.8,66.67,66.75,36600.0,57.4601,57.5635,57.4515,57.5205,36600.0
2013-07-17 12:30:00,66.77,66.78,66.59,66.61,47600.0,57.5377,57.5463,57.3826,57.3998,47600.0
2013-07-17 13:00:00,66.61,66.64,66.49,66.49,34000.0,57.3998,57.4257,57.2964,57.2964,34000.0
2013-07-17 13:30:00,66.52,66.52,66.29,66.47,158100.0,57.3223,57.3223,57.1241,57.2792,158100.0
2013-07-17 14:00:00,66.48,66.52,66.42,66.49,112400.0,57.2878,57.3223,57.2361,57.2964,112400.0
2013-07-17 14:30:00,66.48,66.52,66.32,66.35,82100.0,57.2878,57.3223,57.1499,57.1758,82100.0
2013-07-17 15:00:00,66.35,66.43,66.34,66.39,82900.0,57.1758,57.2447,57.1671,57.2102,82900.0
2013-07-17 15:30:00,66.39,66.45,66.32,66.34,236200.0,57.2102,57.2619,57.1499,57.1671,236200.0
2013-07-18 09:30:00,66.35,66.93,66.35,66.59,68700.0,57.1758,57.6756,57.1758,57.3826,68700.0
2013-07-18 10:00:00,66.63,66.83,66.59,66.8,79800.0,57.417,57.5894,57.3826,57.5635,79800.0
2013-07-18 10:30:00,66.81,67.01,66.78,66.98,117600.0,57.5722,57.7445,57.5463,57.7187,117600.0
2013-07-18 11:00:00,66.99,67.15,66.97,66.99,169800.0,57.7273,57.8651,57.71,57.7273,169800.0
2013-07-18 11:30:00,66.98,67.02,66.95,67.0,61900.0,57.7187,57.7531,57.6928,57.7359,61900.0
2013-07-18 12:00:00,67.0,67.02,66.84,66.9,62700.0,57.7359,57.7531,57.598,57.6497,62700.0
2013-07-18 12:30:00,66.89,66.91,66.69,66.69,38700.0,57.6411,57.6583,57.4688,57.4688,38700.0
2013-07-18 13:00:00,66.7,66.7,66.47,66.52,47400.0,57.4774,57.4774,57.2792,57.3223,47400.0
2013-07-18 13:30:00,66.53,66.62,66.42,66.45,69900.0,57.3309,57.4084,57.2361,57.2619,69900.0
2013-07-18 14:00:00,66.46,66.7,66.45,66.57,80400.0,57.2706,57.4774,57.2619,57.3653,80400.0
2013-07-18 14:30:00,66.59,66.65,66.46,66.49,186300.0,57.3826,57.4343,57.2706,57.2964,186300.0
2013-07-18 15:00:00,66.49,66.72,66.43,66.72,160000.0,57.2964,57.4946,57.2447,57.4946,160000.0
2013-07-18 15:30:00,66.7,66.82,66.68,66.71,199500.0,57.4774,57.5808,57.4601,57.486,199500.0
2013-07-19 09:30:00,66.89,67.01,66.75,66.98,298000.0,57.6411,57.7445,57.5205,57.7187,298000.0
2013-07-19 10:00:00,66.98,67.37,66.88,66.98,194000.0,57.7187,58.0547,57.6325,57.7187,194000.0
2013-07-19 10:30:00,66.99,67.22,66.99,67.2,70200.0,57.7273,57.9255,57.7273,57.9082,70200.0
2013-07-19 11:00:00,67.18,67.42,66.97,67.41,108300.0,57.891,58.0978,57.71,58.0892,108300.0
2013-07-19 11:30:00,67.38,67.48,67.36,67.38,200200.0,58.0633,58.1495,58.0461,58.0633,200200.0
2013-07-19 12:00:00,67.42,67.83,67.42,67.76,96600.0,58.0978,58.4511,58.0978,58.3908,96600.0
2013-07-19 12:30:00,67.76,68.09,67.72,68.09,113500.0,58.3908,58.6752,58.3563,58.6752,113500.0
2013-07-19 13:00:00,68.09,68.64,68.03,68.18,353600.0,58.6752,59.1491,58.6235,58.7527,353600.0
2013-07-19 13:30:00,68.18,68.18,67.82,67.97,132700.0,58.7527,58.7527,58.4425,58.5718,132700.0
2013-07-19 14:00:00,67.98,68.01,67.66,67.67,207300.0,58.5804,58.6062,58.3046,58.3132,207300.0
2013-07-19 14:30:00,67.68,67.75,67.48,67.5,290500.0,58.3219,58.3822,58.1495,58.1668,290500.0
2013-07-19 15:00:00,67.5,67.62,67.5,67.55,195700.0,58.1668,58.2702,58.1668,58.2098,195700.0
2013-07-19 15:30:00,67.56,67.62,67.54,67.57,308800.0,58.2185,58.2702,58.2012,58.2271,308800.0
2013-07-22 09:30:00,67.73,68.12,67.29,67.29,90400.0,58.3649,58.701,57.9858,57.9858,90400.0
2013-07-22 10:00:00,67.33,67.47,67.3,67.37,59600.0,58.0203,58.1409,57.9944,58.0547,59600.0
2013-07-22 10:30:00,67.38,67.44,67.13,67.19,73600.0,58.0633,58.115,57.8479,57.8996,73600.0
2013-07-22 11:00:00,67.19,67.4,67.1,67.1,56500.0,57.8996,58.0806,57.8221,57.8221,56500.0
2013-07-22 11:30:00,67.1,67.23,66.98,67.01,66800.0,57.8221,57.9341,57.7187,57.7445,66800.0
2013-07-22 12:00:00,67.01,67.03,66.72,66.81,121100.0,57.7445,57.7617,57.4946,57.5722,121100.0
2013-07-22 12:30:00,66.81,66.81,66.71,66.79,75600.0,57.5722,57.5722,57.486,57.5549,75600.0
2013-07-22 13:00:00,66.79,66.81,66.73,66.79,65700.0,57.5549,57.5722,57.5032,57.5549,65700.0
2013-07-22 13:30:00,66.79,66.81,66.74,66.77,48300.0,57.5549,57.5722,57.5118,57.5377,48300.0
2013-07-22 14:00:00,66.77,66.86,66.77,66.79,64000.0,57.5377,57.6152,57.5377,57.5549,64000.0
2013-07-22 14:30:00,66.79,66.83,66.78,66.79,107100.0,57.5549,57.5894,57.5463,57.5549,107100.0
2013-07-22 15:00:00,66.79,66.8,66.69,66.74,91700.0,57.5549,57.5635,57.4688,57.5118,91700.0
2013-07-22 15:30:00,66.74,66.76,66.63,66.65,302000.0,57.5118,57.5291,57.417,57.4343,302000.0
2013-07-23 09:30:00,66.53,66.6,65.54,65.98,308200.0,57.3309,57.3912,56.4778,56.8569,308200.0
2013-07-23 10:00:00,66.01,66.06,65.84,65.98,278800.0,56.8828,56.9259,56.7363,56.8569,278800.0
2013-07-23 10:30:00,66.01,66.01,65.74,65.74,111900.0,56.8828,56.8828,56.6501,56.6501,111900.0
2013-07-23 11:00:00,65.73,65.73,65.5,65.52,161600.0,56.6415,56.6415,56.4433,56.4605,161600.0
2013-07-23 11:30:00,65.52,65.79,65.51,65.61,340100.0,56.4605,56.6932,56.4519,56.5381,340100.0
2013-07-23 12:00:00,65.61,65.63,65.5,65.53,112100.0,56.5381,56.5553,56.4433,56.4691,112100.0
2013-07-23 12:30:00,65.55,65.55,65.14,65.18,184100.0,56.4864,56.4864,56.1331,56.1675,184100.0
2013-07-23 13:00:00,65.19,65.27,65.08,65.11,140400.0,56.1762,56.2451,56.0814,56.1072,140400.0
2013-07-23 13:30:00,65.08,65.13,64.91,65.02,387600.0,56.0814,56.1245,55.9349,56.0297,387600.0
2013-07-23 14:00:00,65.03,65.31,65.01,65.2,224300.0,56.0383,56.2796,56.021,56.1848,224300.0
2013-07-23 14:30:00,65.2,65.25,65.16,65.2,204400.0,56.1848,56.2279,56.1503,56.1848,204400.0
2013-07-23 15:00:00,65.2,65.28,65.1,65.25,293000.0,56.1848,56.2537,56.0986,56.2279,293000.0
2013-07-23 15:30:00,65.25,65.25,64.9,64.96,609600.0,56.2279,56.2279,55.9263,55.978,609600.0
2013-07-24 09:30:00,65.1,65.22,64.67,64.7,233200.0,56.0986,56.202,55.7281,55.7539,233200.0
2013-07-24 10:00:00,64.68,64.79,64.51,64.62,177400.0,55.7367,55.8315,55.5902,55.685,177400.0
2013-07-24 10:30:00,64.63,64.75,64.54,64.54,160300.0,55.6936,55.797,55.616,55.616,160300.0
2013-07-24 11:00:00,64.55,64.84,64.54,64.7,188800.0,55.6246,55.8746,55.616,55.7539,188800.0
2013-07-24 11:30:00,64.7,64.72,64.55,64.61,141500.0,55.7539,55.7711,55.6246,55.6764,141500.0
2013-07-24 12:00:00,64.61,64.7,64.49,64.51,103300.0,55.6764,55.7539,55.5729,55.5902,103300.0
2013-07-24 12:30:00,64.52,64.58,64.43,64.48,102800.0,55.5988,55.6505,55.5212,55.5643,102800.0
2013-07-24 13:00:00,64.49,64.62,64.47,64.56,106500.0,55.5729,55.685,55.5557,55.6333,106500.0
2013-07-24 13:30:00,64.56,64.61,64.49,64.58,160000.0,55.6333,55.6764,55.5729,55.6505,160000.0
2013-07-24 14:00:00,64.59,64.91,64.58,64.8,138600.0,55.6591,55.9349,55.6505,55.8401,138600.0
2013-07-24 14:30:00,64.8,64.8,64.69,64.73,196100.0,55.8401,55.8401,55.7453,55.7798,196100.0
2013-07-24 15:00:00,64.75,64.76,64.69,64.75,108600.0,55.797,55.8056,55.7453,55.797,108600.0
2013-07-24 15:30:00,64.74,64.79,64.69,64.71,399800.0,55.7884,55.8315,55.7453,55.7625,399800.0
2013-07-25 09:30:00,64.62,64.85,64.44,64.78,209700.0,55.685,55.8832,55.5299,55.8228,209700.0
2013-07-25 10:00:00,64.78,65.07,64.76,65.01,194600.0,55.8228,56.0727,55.8056,56.021,194600.0
2013-07-25 10:30:00,65.02,65.22,65.0,65.22,510300.0,56.0297,56.202,56.0124,56.202,510300.0
2013-07-25 11:00:00,65.25,65.51,65.23,65.29,188100.0,56.2279,56.4519,56.2106,56.2623,188100.0
2013-07-25 11:30:00,65.29,65.32,65.17,65.22,60500.0,56.2623,56.2882,56.1589,56.202,60500.0
2013-07-25 12:00:00,65.22,65.62,65.16,65.54,176600.0,56.202,56.5467,56.1503,56.4778,176600.0
2013-07-25 12:30:00,65.55,65.7,65.51,65.66,67800.0,56.4864,56.6156,56.4519,56.5812,67800.0
2013-07-25 13:00:00,65.68,65.74,65.56,65.62,42200.0,56.5984,56.6501,56.495,56.5467,42200.0
2013-07-25 13:30:00,65.62,65.66,65.52,65.53,46800.0,56.5467,56.5812,56.4605,56.4691,46800.0
2013-07-25 14:00:00,65.52,65.59,65.41,65.51,154100.0,56.4605,56.5208,56.3657,56.4519,154100.0
2013-07-25 14:30:00,65.5,65.52,65.43,65.45,95500.0,56.4433,56.4605,56.383,56.4002,95500.0
2013-07-25 15:00:00,65.44,65.59,65.4,65.45,199700.0,56.3916,56.5208,56.3571,56.4002,199700.0
2013-07-25 15:30:00,65.44,65.53,65.25,65.3,1551300.0,56.3916,56.4691,56.2279,56.2709,1551300.0
2013-07-26 09:30:00,65.06,65.85,65.06,65.81,212800.0,56.0641,56.7449,56.0641,56.7104,212800.0
2013-07-26 10:00:00,65.83,65.98,65.7,65.81,202300.0,56.7277,56.8569,56.6156,56.7104,202300.0
2013-07-26 10:30:00,65.81,65.88,65.57,65.58,341500.0,56.7104,56.7707,56.5036,56.5122,341500.0
2013-07-26 11:00:00,65.58,65.71,65.5,65.59,74700.0,56.5122,56.6243,56.4433,56.5208,74700.0
2013-07-26 11:30:00,65.58,65.6,65.4,65.47,67900.0,56.5122,56.5295,56.3571,56.4174,67900.0
2013-07-26 12:00:00,65.47,65.74,65.45,65.74,60700.0,56.4174,56.6501,56.4002,56.6501,60700.0
2013-07-26 12:30:00,65.73,65.92,65.72,65.83,160500.0,56.6415,56.8052,56.6329,56.7277,160500.0
2013-07-26 13:00:00,65.84,66.28,65.84,66.2,97300.0,56.7363,57.1154,56.7363,57.0465,97300.0
2013-07-26 13:30:00,66.19,66.4,66.16,66.26,110400.0,57.0379,57.2188,57.012,57.0982,110400.0
2013-07-26 14:00:00,66.26,66.27,66.04,66.08,62500.0,57.0982,57.1068,56.9086,56.9431,62500.0
2013-07-26 14:30:00,66.07,66.33,66.06,66.19,96900.0,56.9345,57.1585,56.9259,57.0379,96900.0
2013-07-26 15:00:00,66.19,66.3,66.08,66.13,268000.0,57.0379,57.1327,56.9431,56.9862,268000.0
2013-07-26 15:30:00,66.14,66.26,66.1,66.21,384300.0,56.9948,57.0982,56.9603,57.0551,384300.0
2013-07-29 09:30:00,66.12,66.83,66.0,66.68,222700.0,56.9776,57.5894,56.8742,57.4601,222700.0
2013-07-29 10:00:00,66.68,66.7,66.28,66.28,185800.0,57.4601,57.4774,57.1154,57.1154,185800.0
2013-07-29 10:30:00,66.29,66.32,66.12,66.14,103700.0,57.1241,57.1499,56.9776,56.9948,103700.0
2013-07-29 11:00:00,66.13,66.16,65.68,65.83,119500.0,56.9862,57.012,56.5984,56.7277,119500.0
2013-07-29 11:30:00,65.84,65.92,65.7,65.9,70000.0,56.7363,56.8052,56.6156,56.788,70000.0
2013-07-29 12:00:00,65.9,65.97,65.82,65.88,38600.0,56.788,56.8483,56.719,56.7707,38600.0
2013-07-29 12:30:00,65.87,66.01,65.82,66.0,33000.0,56.7621,56.8828,56.719,56.8742,33000.0
2013-07-29 13:00:00,66.0,66.03,65.96,66.02,58200.0,56.8742,56.9,56.8397,56.8914,58200.0
2013-07-29 13:30:00,66.01,66.07,65.96,66.0,41300.0,56.8828,56.9345,56.8397,56.8742,41300.0
2013-07-29 14:00:00,66.0,66.16,65.99,66.06,49700.0,56.8742,57.012,56.8655,56.9259,49700.0
2013-07-29 14:30:00,66.05,66.19,66.02,66.13,33800.0,56.9172,57.0379,56.8914,56.9862,33800.0
2013-07-29 15:00:00,66.15,66.15,66.02,66.11,37100.0,57.0034,57.0034,56.8914,56.9689,37100.0
2013-07-29 15:30:00,66.11,66.14,65.94,66.02,167300.0,56.9689,56.9948,56.8225,56.8914,167300.0
2013-07-30 09:30:00,66.35,66.73,66.15,66.28,158500.0,57.1758,57.5032,57.0034,57.1154,158500.0
2013-07-30 10:00:00,66.3,66.38,66.08,66.13,124300.0,57.1327,57.2016,56.9431,56.9862,124300.0
2013-07-30 10:30:00,66.15,66.17,65.83,65.89,123300.0,57.0034,57.0207,56.7277,56.7794,123300.0
2013-07-30 11:00:00,65.9,66.02,65.86,66.01,250000.0,56.788,56.8914,56.7535,56.8828,250000.0
2013-07-30 11:30:00,65.99,66.01,65.79,65.84,62800.0,56.8655,56.8828,56.6932,56.7363,62800.0
2013-07-30 12:00:00,65.84,65.87,65.77,65.77,53400.0,56.7363,56.7621,56.676,56.676,53400.0
2013-07-30 12:30:00,65.78,65.92,65.75,65.76,61500.0,56.6846,56.8052,56.6587,56.6673,61500.0
2013-07-30 13:00:00,65.76,65.76,65.53,65.59,103200.0,56.6673,56.6673,56.4691,56.5208,103200.0
2013-07-30 13:30:00,65.59,65.59,65.36,65.44,98500.0,56.5208,56.5208,56.3227,56.3916,98500.0
2013-07-30 14:00:00,65.44,65.61,65.42,65.55,162200.0,56.3916,56.5381,56.3744,56.4864,162200.0
2013-07-30 14:30:00,65.55,65.81,65.49,65.79,102400.0,56.4864,56.7104,56.4347,56.6932,102400.0
2013-07-30 15:00:00,65.79,65.87,65.7,65.75,119200.0,56.6932,56.7621,56.6156,56.6587,119200.0
2013-07-30 15:30:00,65.75,65.75,65.52,65.61,295700.0,56.6587,56.6587,56.4605,56.5381,295700.0
2013-07-31 09:30:00,65.75,66.0,65.62,65.94,105000.0,56.6587,56.8742,56.5467,56.8225,105000.0
2013-07-31 10:00:00,65.91,65.95,65.7,65.8,91300.0,56.7966,56.8311,56.6156,56.7018,91300.0
2013-07-31 10:30:00,65.8,65.86,65.59,65.73,114700.0,56.7018,56.7535,56.5208,56.6415,114700.0
2013-07-31 11:00:00,65.73,65.96,65.73,65.86,126000.0,56.6415,56.8397,56.6415,56.7535,126000.0
2013-07-31 11:30:00,65.87,65.95,65.82,65.93,103100.0,56.7621,56.8311,56.719,56.8138,103100.0
2013-07-31 12:00:00,65.93,66.07,65.83,65.83,66100.0,56.8138,56.9345,56.7277,56.7277,66100.0
2013-07-31 12:30:00,65.83,65.92,65.72,65.75,68100.0,56.7277,56.8052,56.6329,56.6587,68100.0
2013-07-31 13:00:00,65.75,65.96,65.75,65.81,95800.0,56.6587,56.8397,56.6587,56.7104,95800.0
2013-07-31 13:30:00,65.81,65.88,65.78,65.88,52400.0,56.7104,56.7707,56.6846,56.7707,52400.0
2013-07-31 14:00:00,65.89,66.05,65.69,65.94,123500.0,56.7794,56.9172,56.607,56.8225,123500.0
2013-07-31 14:30:00,65.94,66.24,65.94,66.17,151200.0,56.8225,57.081,56.8225,57.0207,151200.0
2013-07-31 15:00:00,66.17,66.22,66.01,66.12,155300.0,57.0207,57.0637,56.8828,56.9776,155300.0
2013-07-31 15:30:00,66.12,66.12,65.64,65.65,458700.0,56.9776,56.9776,56.5639,56.5726,458700.0
2013-08-01 09:30:00,66.04,66.55,65.91,66.31,248000.0,56.9086,57.3481,56.7966,57.1413,248000.0
2013-08-01 10:00:00,66.31,66.48,66.18,66.31,167400.0,57.1413,57.2878,57.0293,57.1413,167400.0
2013-08-01 10:30:00,66.31,66.42,66.09,66.22,180800.0,57.1413,57.2361,56.9517,57.0637,180800.0
2013-08-01 11:00:00,66.2,66.29,65.98,66.27,91900.0,57.0465,57.1241,56.8569,57.1068,91900.0
2013-08-01 11:30:00,66.27,66.51,66.27,66.41,123400.0,57.1068,57.3136,57.1068,57.2275,123400.0
2013-08-01 12:00:00,66.4,66.44,66.15,66.23,64600.0,57.2188,57.2533,57.0034,57.0724,64600.0
2013-08-01 12:30:00,66.23,66.44,66.08,66.41,64300.0,57.0724,57.2533,56.9431,57.2275,64300.0
2013-08-01 13:00:00,66.41,66.52,66.4,66.48,72800.0,57.2275,57.3223,57.2188,57.2878,72800.0
2013-08-01 13:30:00,66.48,66.84,66.48,66.76,81800.0,57.2878,57.598,57.2878,57.5291,81800.0
2013-08-01 14:00:00,66.77,66.77,66.67,66.73,125700.0,57.5377,57.5377,57.4515,57.5032,125700.0
2013-08-01 14:30:00,66.73,66.95,66.73,66.91,111000.0,57.5032,57.6928,57.5032,57.6583,111000.0
2013-08-01 15:00:00,66.9,67.01,66.9,66.99,158500.0,57.6497,57.7445,57.6497,57.7273,158500.0
2013-08-01 15:30:00,66.99,67.01,66.79,66.8,427700.0,57.7273,57.7445,57.5549,57.5635,427700.0
2013-08-02 09:30:00,66.53,66.99,66.46,66.65,110600.0,57.3309,57.7273,57.2706,57.4343,110600.0
2013-08-02 10:00:00,66.65,66.86,66.54,66.75,117400.0,57.4343,57.6152,57.3395,57.5205,117400.0
2013-08-02 10:30:00,66.76,66.78,66.53,66.67,75100.0,57.5291,57.5463,57.3309,57.4515,75100.0
2013-08-02 11:00:00,66.67,66.75,66.6,66.75,127700.0,57.4515,57.5205,57.3912,57.5205,127700.0
2013-08-02 11:30:00,66.75,66.77,66.62,66.75,77100.0,57.5205,57.5377,57.4084,57.5205,77100.0
2013-08-02 12:00:00,66.74,66.82,66.73,66.75,153300.0,57.5118,57.5808,57.5032,57.5205,153300.0
2013-08-02 12:30:00,66.75,66.93,66.75,66.88,40100.0,57.5205,57.6756,57.5205,57.6325,40100.0
2013-08-02 13:00:00,66.88,66.89,66.84,66.85,39400.0,57.6325,57.6411,57.598,57.6066,39400.0
2013-08-02 13:30:00,66.85,66.85,66.76,66.8,53500.0,57.6066,57.6066,57.5291,57.5635,53500.0
2013-08-02 14:00:00,66.79,66.87,66.76,66.84,129500.0,57.5549,57.6239,57.5291,57.598,129500.0
2013-08-02 14:30:00,66.84,67.0,66.83,66.89,124700.0,57.598,57.7359,57.5894,57.6411,124700.0
2013-08-02 15:00:00,66.89,67.01,66.88,66.99,116300.0,57.6411,57.7445,57.6325,57.7273,116300.0
2013-08-02 15:30:00,66.99,66.99,66.88,66.89,179600.0,57.7273,57.7273,57.6325,57.6411,179600.0
2013-08-05 09:30:00,66.65,67.01,66.63,66.99,125200.0,57.4343,57.7445,57.417,57.7273,125200.0
2013-08-05 10:00:00,67.01,67.02,66.87,66.99,106100.0,57.7445,57.7531,57.6239,57.7273,106100.0
2013-08-05 10:30:00,66.98,67.01,66.91,66.97,197000.0,57.7187,57.7445,57.6583,57.71,197000.0
2013-08-05 11:00:00,66.98,67.2,66.97,67.16,121800.0,57.7187,57.9082,57.71,57.8738,121800.0
2013-08-05 11:30:00,67.16,67.21,66.96,66.99,94700.0,57.8738,57.9169,57.7014,57.7273,94700.0
2013-08-05 12:00:00,66.99,67.05,66.95,67.02,41700.0,57.7273,57.779,57.6928,57.7531,41700.0
2013-08-05 12:30:00,67.02,67.1,66.96,67.0,94900.0,57.7531,57.8221,57.7014,57.7359,94900.0
2013-08-05 13:00:00,67.0,67.02,66.91,67.0,40900.0,57.7359,57.7531,57.6583,57.7359,40900.0
2013-08-05 13:30:00,67.0,67.11,66.98,67.07,50900.0,57.7359,57.8307,57.7187,57.7962,50900.0
2013-08-05 14:00:00,67.09,67.12,67.05,67.1,63800.0,57.8134,57.8393,57.779,57.8221,63800.0
2013-08-05 14:30:00,67.1,67.35,67.09,67.33,151100.0,57.8221,58.0375,57.8134,58.0203,151100.0
2013-08-05 15:00:00,67.33,67.36,67.25,67.36,111700.0,58.0203,58.0461,57.9513,58.0461,111700.0
2013-08-05 15:30:00,67.36,67.36,67.23,67.25,167200.0,58.0461,58.0461,57.9341,57.9513,167200.0
2013-08-06 09:30:00,67.19,67.5,66.86,67.34,112200.0,57.8996,58.1668,57.6152,58.0289,112200.0
2013-08-06 10:00:00,67.33,67.4,67.11,67.36,85800.0,58.0203,58.0806,57.8307,58.0461,85800.0
2013-08-06 10:30:00,67.35,67.35,67.0,67.0,148000.0,58.0375,58.0375,57.7359,57.7359,148000.0
2013-08-06 11:00:00,67.0,67.02,66.86,66.93,119000.0,57.7359,57.7531,57.6152,57.6756,119000.0
2013-08-06 11:30:00,66.94,67.02,66.88,66.96,77100.0,57.6842,57.7531,57.6325,57.7014,77100.0
2013-08-06 12:00:00,66.97,67.08,66.92,67.02,62700.0,57.71,57.8048,57.6669,57.7531,62700.0
2013-08-06 12:30:00,67.02,67.2,67.02,67.2,71300.0,57.7531,57.9082,57.7531,57.9082,71300.0
2013-08-06 13:00:00,67.2,67.36,67.19,67.3,100800.0,57.9082,58.0461,57.8996,57.9944,100800.0
2013-08-06 13:30:00,67.29,67.34,67.25,67.25,52200.0,57.9858,58.0289,57.9513,57.9513,52200.0
2013-08-06 14:00:00,67.25,67.42,67.2,67.36,157200.0,57.9513,58.0978,57.9082,58.0461,157200.0
2013-08-06 14:30:00,67.35,67.47,67.32,67.45,103100.0,58.0375,58.1409,58.0116,58.1237,103100.0
2013-08-06 15:00:00,67.45,67.51,67.4,67.5,161800.0,58.1237,58.1754,58.0806,58.1668,161800.0
2013-08-06 15:30:00,67.49,67.53,67.4,67.43,265400.0,58.1581,58.1926,58.0806,58.1064,265400.0
2013-08-07 09:30:00,67.12,67.43,66.4,66.44,226300.0,57.8393,58.1064,57.2188,57.2533,226300.0
2013-08-07 10:00:00,66.44,66.62,66.25,66.3,91600.0,57.2533,57.4084,57.0896,57.1327,91600.0
2013-08-07 10:30:00,66.3,66.78,66.29,66.78,125300.0,57.1327,57.5463,57.1241,57.5463,125300.0
2013-08-07 11:00:00,66.78,66.89,66.64,66.65,92100.0,57.5463,57.6411,57.4257,57.4343,92100.0
2013-08-07 11:30:00,66.65,66.87,66.61,66.77,99200.0,57.4343,57.6239,57.3998,57.5377,99200.0
2013-08-07 12:00:00,66.77,66.83,66.7,66.76,118900.0,57.5377,57.5894,57.4774,57.5291,118900.0
2013-08-07 12:30:00,66.75,66.83,66.65,66.66,54700.0,57.5205,57.5894,57.4343,57.4429,54700.0
2013-08-07 13:00:00,66.66,66.68,66.51,66.56,87700.0,57.4429,57.4601,57.3136,57.3567,87700.0
2013-08-07 13:30:00,66.56,66.65,66.52,66.63,106300.0,57.3567,57.4343,57.3223,57.417,106300.0
2013-08-07 14:00:00,66.63,66.75,66.6,66.74,115600.0,57.417,57.5205,57.3912,57.5118,115600.0
2013-08-07 14:30:00,66.74,66.83,66.64,66.74,99100.0,57.5118,57.5894,57.4257,57.5118,99100.0
2013-08-07 15:00:00,66.73,66.78,66.62,66.72,100000.0,57.5032,57.5463,57.4084,57.4946,100000.0
2013-08-07 15:30:00,66.72,66.76,66.6,66.63,292400.0,57.4946,57.5291,57.3912,57.417,292400.0
2013-08-08 09:30:00,66.74,66.96,65.92,66.01,120700.0,57.5118,57.7014,56.8052,56.8828,120700.0
2013-08-08 10:00:00,66.01,66.25,66.0,66.23,97800.0,56.8828,57.0896,56.8742,57.0724,97800.0
2013-08-08 10:30:00,66.22,66.22,66.05,66.09,87500.0,57.0637,57.0637,56.9172,56.9517,87500.0
2013-08-08 11:00:00,66.07,66.09,65.93,65.95,71500.0,56.9345,56.9517,56.8138,56.8311,71500.0
2013-08-08 11:30:00,65.94,66.03,65.89,66.0,109100.0,56.8225,56.9,56.7794,56.8742,109100.0
2013-08-08 12:00:00,66.0,66.37,65.99,66.27,173900.0,56.8742,57.193,56.8655,57.1068,173900.0
2013-08-08 12:30:00,66.27,66.3,66.11,66.12,52400.0,57.1068,57.1327,56.9689,56.9776,52400.0
2013-08-08 13:00:00,66.12,66.21,66.02,66.19,92400.0,56.9776,57.0551,56.8914,57.0379,92400.0
2013-08-08 13:30:00,66.19,66.23,66.11,66.16,55100.0,57.0379,57.0724,56.9689,57.012,55100.0
2013-08-08 14:00:00,66.16,66.21,66.05,66.06,127000.0,57.012,57.0551,56.9172,56.9259,127000.0
2013-08-08 14:30:00,66.07,66.09,65.88,65.97,167400.0,56.9345,56.9517,56.7707,56.8483,167400.0
2013-08-08 15:00:00,65.97,66.06,65.86,65.91,214300.0,56.8483,56.9259,56.7535,56.7966,214300.0
2013-08-08 15:30:00,65.91,66.1,65.86,66.01,455000.0,56.7966,56.9603,56.7535,56.8828,455000.0
2013-08-09 09:30:00,65.98,66.27,65.53,65.67,212700.0,56.8569,57.1068,56.4691,56.5898,212700.0
2013-08-09 10:00:00,65.67,65.94,65.63,65.87,107700.0,56.5898,56.8225,56.5553,56.7621,107700.0
2013-08-09 10:30:00,65.87,66.24,65.77,66.08,125800.0,56.7621,57.081,56.676,56.9431,125800.0
2013-08-09 11:00:00,66.09,66.31,65.95,66.13,91300.0,56.9517,57.1413,56.8311,56.9862,91300.0
2013-08-09 11:30:00,66.14,66.51,66.07,66.45,92100.0,56.9948,57.3136,56.9345,57.2619,92100.0
2013-08-09 12:00:00,66.45,66.68,66.35,66.61,58200.0,57.2619,57.4601,57.1758,57.3998,58200.0
2013-08-09 12:30:00,66.61,66.78,66.61,66.68,75300.0,57.3998,57.5463,57.3998,57.4601,75300.0
2013-08-09 13:00:00,66.68,66.96,66.67,66.91,93800.0,57.4601,57.7014,57.4515,57.6583,93800.0
2013-08-09 13:30:00,66.92,66.92,66.71,66.82,68600.0,57.6669,57.6669,57.486,57.5808,68600.0
2013-08-09 14:00:00,66.81,66.87,66.72,66.77,64200.0,57.5722,57.6239,57.4946,57.5377,64200.0
2013-08-09 14:30:00,66.77,66.8,66.63,66.76,67300.0,57.5377,57.5635,57.417,57.5291,67300.0
2013-08-09 15:00:00,66.76,66.82,66.69,66.74,108100.0,57.5291,57.5808,57.4688,57.5118,108100.0
2013-08-09 15:30:00,66.75,66.75,66.53,66.6,207900.0,57.5205,57.5205,57.3309,57.3912,207900.0
2013-08-12 09:30:00,66.51,66.83,66.19,66.65,90400.0,57.3136,57.5894,57.0379,57.4343,90400.0
2013-08-12 10:00:00,66.64,66.78,66.49,66.58,57700.0,57.4257,57.5463,57.2964,57.374,57700.0
2013-08-12 10:30:00,66.57,66.84,66.57,66.8,49700.0,57.3653,57.598,57.3653,57.5635,49700.0
2013-08-12 11:00:00,66.79,66.92,66.54,66.85,85500.0,57.5549,57.6669,57.3395,57.6066,85500.0
2013-08-12 11:30:00,66.84,66.93,66.65,66.7,90200.0,57.598,57.6756,57.4343,57.4774,90200.0
2013-08-12 12:00:00,66.7,66.75,66.64,66.64,47500.0,57.4774,57.5205,57.4257,57.4257,47500.0
2013-08-12 12:30:00,66.65,66.66,66.53,66.6,167900.0,57.4343,57.4429,57.3309,57.3912,167900.0
2013-08-12 13:00:00,66.6,66.61,66.47,66.56,92800.0,57.3912,57.3998,57.2792,57.3567,92800.0
2013-08-12 13:30:00,66.55,66.69,66.51,66.69,127500.0,57.3481,57.4688,57.3136,57.4688,127500.0
2013-08-12 14:00:00,66.69,66.72,66.58,66.66,115900.0,57.4688,57.4946,57.374,57.4429,115900.0
2013-08-12 14:30:00,66.65,66.66,66.55,66.6,69100.0,57.4343,57.4429,57.3481,57.3912,69100.0
2013-08-12 15:00:00,66.6,66.65,66.56,66.6,166400.0,57.3912,57.4343,57.3567,57.3912,166400.0
2013-08-12 15:30:00,66.61,66.69,66.57,66.59,283200.0,57.3998,57.4688,57.3653,57.3826,283200.0
2013-08-13 09:30:00,66.49,66.63,66.23,66.41,146600.0,57.2964,57.417,57.0724,57.2275,146600.0
2013-08-13 10:00:00,66.41,66.51,66.13,66.3,82000.0,57.2275,57.3136,56.9862,57.1327,82000.0
2013-08-13 10:30:00,66.28,66.42,66.01,66.14,112600.0,57.1154,57.2361,56.8828,56.9948,112600.0
2013-08-13 11:00:00,66.13,66.26,66.09,66.25,132400.0,56.9862,57.0982,56.9517,57.0896,132400.0
2013-08-13 11:30:00,66.26,66.46,66.26,66.34,71900.0,57.0982,57.2706,57.0982,57.1671,71900.0
2013-08-13 12:00:00,66.35,66.35,66.19,66.25,90500.0,57.1758,57.1758,57.0379,57.0896,90500.0
2013-08-13 12:30:00,66.26,66.35,66.19,66.24,147500.0,57.0982,57.1758,57.0379,57.081,147500.0
2013-08-13 13:00:00,66.23,66.25,66.18,66.22,84500.0,57.0724,57.0896,57.0293,57.0637,84500.0
2013-08-13 13:30:00,66.22,66.23,66.03,66.04,132000.0,57.0637,57.0724,56.9,56.9086,132000.0
2013-08-13 14:00:00,66.03,66.13,65.91,66.12,108900.0,56.9,56.9862,56.7966,56.9776,108900.0
2013-08-13 14:30:00,66.11,66.17,66.03,66.14,78400.0,56.9689,57.0207,56.9,56.9948,78400.0
2013-08-13 15:00:00,66.14,66.24,66.11,66.2,83200.0,56.9948,57.081,56.9689,57.0465,83200.0
2013-08-13 15:30:00,66.2,66.45,66.2,66.45,325800.0,57.0465,57.2619,57.0465,57.2619,325800.0
2013-08-14 09:30:00,66.21,66.41,65.77,65.8,222800.0,57.0551,57.2275,56.676,56.7018,222800.0
2013-08-14 10:00:00,65.79,66.14,65.75,66.05,144500.0,56.6932,56.9948,56.6587,56.9172,144500.0
2013-08-14 10:30:00,66.04,66.15,65.75,65.75,299100.0,56.9086,57.0034,56.6587,56.6587,299100.0
2013-08-14 11:00:00,65.75,65.77,65.39,65.53,223500.0,56.6587,56.676,56.3485,56.4691,223500.0
2013-08-14 11:30:00,65.54,65.63,65.39,65.53,104000.0,56.4778,56.5553,56.3485,56.4691,104000.0
2013-08-14 12:00:00,65.51,65.58,65.34,65.39,113800.0,56.4519,56.5122,56.3054,56.3485,113800.0
2013-08-14 12:30:00,65.39,65.45,65.09,65.1,164900.0,56.3485,56.4002,56.09,56.0986,164900.0
2013-08-14 13:00:00,65.11,65.26,65.02,65.05,149500.0,56.1072,56.2365,56.0297,56.0555,149500.0
2013-08-14 13:30:00,65.05,65.36,64.97,65.36,194800.0,56.0555,56.3227,55.9866,56.3227,194800.0
2013-08-14 14:00:00,65.38,65.46,65.06,65.2,135800.0,56.3399,56.4088,56.0641,56.1848,135800.0
2013-08-14 14:30:00,65.2,65.4,65.17,65.25,240600.0,56.1848,56.3571,56.1589,56.2279,240600.0
2013-08-14 15:00:00,65.26,65.29,65.14,65.16,272000.0,56.2365,56.2623,56.1331,56.1503,272000.0
2013-08-14 15:30:00,65.16,65.19,64.94,65.16,495800.0,56.1503,56.1762,55.9607,56.1503,495800.0
2013-08-15 09:30:00,66.59,68.82,66.59,68.21,1656000.0,57.3826,59.3042,57.3826,58.7786,1656000.0
2013-08-15 10:00:00,68.32,68.41,67.62,68.34,589900.0,58.8734,58.9509,58.2702,58.8906,589900.0
2013-08-15 10:30:00,68.36,68.4,67.9,68.08,413900.0,58.9078,58.9423,58.5114,58.6666,413900.0
2013-08-15 11:00:00,68.11,68.58,68.0,68.13,459900.0,58.6924,59.0974,58.5976,58.7096,459900.0
2013-08-15 11:30:00,68.14,68.43,67.8,68.01,365300.0,58.7183,58.9682,58.4253,58.6062,365300.0
2013-08-15 12:00:00,68.03,68.5,68.0,68.47,197600.0,58.6235,59.0285,58.5976,59.0026,197600.0
2013-08-15 12:30:00,68.47,68.56,68.25,68.25,150100.0,59.0026,59.0802,58.813,58.813,150100.0
2013-08-15 13:00:00,68.27,68.37,67.65,67.85,294900.0,58.8303,58.9165,58.296,58.4684,294900.0
2013-08-15 13:30:00,67.84,68.0,67.6,67.62,280200.0,58.4597,58.5976,58.2529,58.2702,280200.0
2013-08-15 14:00:00,67.62,67.91,67.28,67.87,314100.0,58.2702,58.5201,57.9772,58.4856,314100.0
2013-08-15 14:30:00,67.85,68.12,67.75,67.8,215400.0,58.4684,58.701,58.3822,58.4253,215400.0
2013-08-15 15:00:00,67.79,67.79,67.53,67.53,326800.0,58.4167,58.4167,58.1926,58.1926,326800.0
2013-08-15 15:30:00,67.53,67.77,67.23,67.38,672500.0,58.1926,58.3994,57.9341,58.0633,672500.0
2013-08-16 09:30:00,67.17,67.71,66.9,67.27,261800.0,57.8824,58.3477,57.6497,57.9686,261800.0
2013-08-16 10:00:00,67.3,67.47,67.19,67.33,163300.0,57.9944,58.1409,57.8996,58.0203,163300.0
2013-08-16 10:30:00,67.33,67.57,67.25,67.45,161700.0,58.0203,58.2271,57.9513,58.1237,161700.0
2013-08-16 11:00:00,67.44,67.61,67.2,67.31,112800.0,58.115,58.2615,57.9082,58.003,112800.0
2013-08-16 11:30:00,67.3,67.38,67.2,67.33,64200.0,57.9944,58.0633,57.9082,58.0203,64200.0
2013-08-16 12:00:00,67.32,67.41,67.23,67.24,76100.0,58.0116,58.0892,57.9341,57.9427,76100.0
2013-08-16 12:30:00,67.23,67.36,67.19,67.34,87800.0,57.9341,58.0461,57.8996,58.0289,87800.0
2013-08-16 13:00:00,67.34,67.4,67.21,67.25,85800.0,58.0289,58.0806,57.9169,57.9513,85800.0
2013-08-16 13:30:00,67.25,67.36,67.2,67.31,105900.0,57.9513,58.0461,57.9082,58.003,105900.0
2013-08-16 14:00:00,67.31,67.41,67.18,67.31,124600.0,58.003,58.0892,57.891,58.003,124600.0
2013-08-16 14:30:00,67.3,67.49,67.25,67.45,102400.0,57.9944,58.1581,57.9513,58.1237,102400.0
2013-08-16 15:00:00,67.45,67.51,67.39,67.44,189900.0,58.1237,58.1754,58.072,58.115,189900.0
2013-08-16 15:30:00,67.44,67.47,67.24,67.26,328200.0,58.115,58.1409,57.9427,57.9599,328200.0
2013-08-19 09:30:00,67.11,67.29,66.3,66.9,259600.0,57.8307,57.9858,57.1327,57.6497,259600.0
2013-08-19 10:00:00,66.9,66.98,66.46,66.49,204800.0,57.6497,57.7187,57.2706,57.2964,204800.0
2013-08-19 10:30:00,66.48,66.65,66.41,66.43,124100.0,57.2878,57.4343,57.2275,57.2447,124100.0
2013-08-19 11:00:00,66.44,66.51,66.34,66.34,88500.0,57.2533,57.3136,57.1671,57.1671,88500.0
2013-08-19 11:30:00,66.34,66.82,66.3,66.78,106600.0,57.1671,57.5808,57.1327,57.5463,106600.0
2013-08-19 12:00:00,66.79,66.91,66.67,66.9,68900.0,57.5549,57.6583,57.4515,57.6497,68900.0
2013-08-19 12:30:00,66.9,67.07,66.84,67.0,97400.0,57.6497,57.7962,57.598,57.7359,97400.0
2013-08-19 13:00:00,67.0,67.17,67.0,67.05,92200.0,57.7359,57.8824,57.7359,57.779,92200.0
2013-08-19 13:30:00,67.05,67.07,66.83,66.98,104500.0,57.779,57.7962,57.5894,57.7187,104500.0
2013-08-19 14:00:00,66.98,67.02,66.81,66.83,103500.0,57.7187,57.7531,57.5722,57.5894,103500.0
2013-08-19 14:30:00,66.82,66.93,66.69,66.78,108200.0,57.5808,57.6756,57.4688,57.5463,108200.0
2013-08-19 15:00:00,66.79,66.79,66.65,66.7,105800.0,57.5549,57.5549,57.4343,57.4774,105800.0
2013-08-19 15:30:00,66.69,66.82,66.68,66.75,440600.0,57.4688,57.5808,57.4601,57.5205,440600.0
2013-08-20 09:30:00,66.69,66.93,66.34,66.76,152100.0,57.4688,57.6756,57.1671,57.5291,152100.0
2013-08-20 10:00:00,66.75,67.3,66.73,67.3,116500.0,57.5205,57.9944,57.5032,57.9944,116500.0
2013-08-20 10:30:00,67.29,67.59,67.26,67.52,136500.0,57.9858,58.2443,57.9599,58.184,136500.0
2013-08-20 11:00:00,67.52,67.57,67.42,67.45,160900.0,58.184,58.2271,58.0978,58.1237,160900.0
2013-08-20 11:30:00,67.45,67.58,67.42,67.49,64800.0,58.1237,58.2357,58.0978,58.1581,64800.0
2013-08-20 12:00:00,67.48,67.66,67.48,67.63,53900.0,58.1495,58.3046,58.1495,58.2788,53900.0
2013-08-20 12:30:00,67.63,67.63,67.47,67.53,62200.0,58.2788,58.2788,58.1409,58.1926,62200.0
2013-08-20 13:00:00,67.53,67.66,67.53,67.59,50700.0,58.1926,58.3046,58.1926,58.2443,50700.0
2013-08-20 13:30:00,67.61,67.64,67.46,67.51,93800.0,58.2615,58.2874,58.1323,58.1754,93800.0
2013-08-20 14:00:00,67.5,67.55,67.3,67.37,95300.0,58.1668,58.2098,57.9944,58.0547,95300.0
2013-08-20 14:30:00,67.36,67.38,67.14,67.19,111400.0,58.0461,58.0633,57.8565,57.8996,111400.0
2013-08-20 15:00:00,67.21,67.25,67.08,67.12,123500.0,57.9169,57.9513,57.8048,57.8393,123500.0
2013-08-20 15:30:00,67.14,67.24,66.86,66.88,254100.0,57.8565,57.9427,57.6152,57.6325,254100.0
2013-08-21 09:30:00,66.89,67.02,66.47,66.48,149300.0,57.6411,57.7531,57.2792,57.2878,149300.0
2013-08-21 10:00:00,66.51,66.86,66.35,66.64,183600.0,57.3136,57.6152,57.1758,57.4257,183600.0
2013-08-21 10:30:00,66.64,66.66,66.36,66.36,88100.0,57.4257,57.4429,57.1844,57.1844,88100.0
2013-08-21 11:00:00,66.38,66.56,66.37,66.51,135300.0,57.2016,57.3567,57.193,57.3136,135300.0
2013-08-21 11:30:00,66.52,66.61,66.23,66.26,92400.0,57.3223,57.3998,57.0724,57.0982,92400.0
2013-08-21 12:00:00,66.26,66.55,66.23,66.48,80700.0,57.0982,57.3481,57.0724,57.2878,80700.0
2013-08-21 12:30:00,66.47,66.74,66.39,66.71,76000.0,57.2792,57.5118,57.2102,57.486,76000.0
2013-08-21 13:00:00,66.69,66.73,66.6,66.62,73000.0,57.4688,57.5032,57.3912,57.4084,73000.0
2013-08-21 13:30:00,66.61,66.73,66.6,66.65,70400.0,57.3998,57.5032,57.3912,57.4343,70400.0
2013-08-21 14:00:00,66.64,66.65,66.27,66.45,162800.0,57.4257,57.4343,57.1068,57.2619,162800.0
2013-08-21 14:30:00,66.47,66.94,66.47,66.71,95300.0,57.2792,57.6842,57.2792,57.486,95300.0
2013-08-21 15:00:00,66.71,66.77,66.56,66.59,115000.0,57.486,57.5377,57.3567,57.3826,115000.0
2013-08-21 15:30:00,66.6,66.72,66.29,66.34,225100.0,57.3912,57.4946,57.1241,57.1671,225100.0
2013-08-22 09:30:00,66.28,66.63,66.24,66.55,132300.0,57.1154,57.417,57.081,57.3481,132300.0
2013-08-22 10:00:00,66.56,66.81,66.53,66.81,116500.0,57.3567,57.5722,57.3309,57.5722,116500.0
2013-08-22 10:30:00,66.8,66.81,66.57,66.77,126600.0,57.5635,57.5722,57.3653,57.5377,126600.0
2013-08-22 11:00:00,66.77,66.8,66.59,66.67,85300.0,57.5377,57.5635,57.3826,57.4515,85300.0
2013-08-22 11:30:00,66.67,66.72,66.62,66.64,52800.0,57.4515,57.4946,57.4084,57.4257,52800.0
2013-08-22 12:00:00,66.67,66.87,66.66,66.69,65700.0,57.4515,57.6239,57.4429,57.4688,65700.0
2013-08-22 12:30:00,66.7,66.79,66.61,66.69,68400.0,57.4774,57.5549,57.3998,57.4688,68400.0
2013-08-22 13:00:00,66.7,66.84,66.64,66.84,40900.0,57.4774,57.598,57.4257,57.598,40900.0
2013-08-22 13:30:00,66.83,67.05,66.83,67.03,17400.0,57.5894,57.779,57.5894,57.7617,17400.0
2013-08-22 14:00:00,67.04,67.05,66.91,66.96,14900.0,57.7704,57.779,57.6583,57.7014,14900.0
2013-08-22 14:30:00,67.01,67.11,66.96,67.11,29600.0,57.7445,57.8307,57.7014,57.8307,29600.0
2013-08-22 15:00:00,67.08,67.21,67.01,67.04,73700.0,57.8048,57.9169,57.7445,57.7704,73700.0
2013-08-22 15:30:00,67.07,67.38,67.07,67.26,307900.0,57.7962,58.0633,57.7962,57.9599,307900.0
2013-08-23 09:30:00,67.22,67.5,66.99,67.49,83200.0,57.9255,58.1668,57.7273,58.1581,83200.0
2013-08-23 10:00:00,67.5,67.51,67.1,67.28,117500.0,58.1668,58.1754,57.8221,57.9772,117500.0
2013-08-23 10:30:00,67.29,67.87,67.27,67.85,125100.0,57.9858,58.4856,57.9686,58.4684,125100.0
2013-08-23 11:00:00,67.83,67.98,67.67,67.85,146400.0,58.4511,58.5804,58.3132,58.4684,146400.0
2013-08-23 11:30:00,67.85,67.95,67.73,67.77,76200.0,58.4684,58.5545,58.3649,58.3994,76200.0
2013-08-23 12:00:00,67.78,68.1,67.78,68.1,93400.0,58.408,58.6838,58.408,58.6838,93400.0
2013-08-23 12:30:00,68.08,68.19,67.97,68.06,82600.0,58.6666,58.7613,58.5718,58.6493,82600.0
2013-08-23 13:00:00,68.06,68.2,67.99,68.17,90200.0,58.6493,58.77,58.589,58.7441,90200.0
2013-08-23 13:30:00,68.18,68.21,67.95,68.0,131300.0,58.7527,58.7786,58.5545,58.5976,131300.0
2013-08-23 14:00:00,68.0,68.16,67.91,68.13,151500.0,58.5976,58.7355,58.5201,58.7096,151500.0
2013-08-23 14:30:00,68.14,68.26,68.06,68.16,91500.0,58.7183,58.8217,58.6493,58.7355,91500.0
2013-08-23 15:00:00,68.14,68.19,68.03,68.17,109400.0,58.7183,58.7613,58.6235,58.7441,109400.0
2013-08-23 15:30:00,68.17,68.22,68.08,68.16,254400.0,58.7441,58.7872,58.6666,58.7355,254400.0
2013-08-26 09:30:00,68.13,68.56,68.01,68.02,124200.0,58.7096,59.0802,58.6062,58.6149,124200.0
2013-08-26 10:00:00,68.01,68.12,67.85,68.01,46900.0,58.6062,58.701,58.4684,58.6062,46900.0
2013-08-26 10:30:00,68.02,68.1,67.88,68.08,43600.0,58.6149,58.6838,58.4942,58.6666,43600.0
2013-08-26 11:00:00,68.09,68.11,67.64,67.9,149100.0,58.6752,58.6924,58.2874,58.5114,149100.0
2013-08-26 11:30:00,67.9,68.0,67.82,67.95,86400.0,58.5114,58.5976,58.4425,58.5545,86400.0
2013-08-26 12:00:00,67.95,68.0,67.82,67.91,164300.0,58.5545,58.5976,58.4425,58.5201,164300.0
2013-08-26 12:30:00,67.91,67.95,67.79,67.83,49600.0,58.5201,58.5545,58.4167,58.4511,49600.0
2013-08-26 13:00:00,67.82,67.85,67.69,67.7,36100.0,58.4425,58.4684,58.3305,58.3391,36100.0
2013-08-26 13:30:00,67.69,67.77,67.63,67.71,49700.0,58.3305,58.3994,58.2788,58.3477,49700.0
2013-08-26 14:00:00,67.7,67.73,67.57,67.62,72000.0,58.3391,58.3649,58.2271,58.2702,72000.0
2013-08-26 14:30:00,67.63,67.64,67.45,67.59,82900.0,58.2788,58.2874,58.1237,58.2443,82900.0
2013-08-26 15:00:00,67.6,67.65,67.28,67.36,143800.0,58.2529,58.296,57.9772,58.0461,143800.0
2013-08-26 15:30:00,67.37,67.47,67.26,67.26,347000.0,58.0547,58.1409,57.9599,57.9599,347000.0
2013-08-27 09:30:00,66.46,66.54,65.9,66.18,202400.0,57.2706,57.3395,56.788,57.0293,202400.0
2013-08-27 10:00:00,66.15,66.22,65.8,65.91,178000.0,57.0034,57.0637,56.7018,56.7966,178000.0
2013-08-27 10:30:00,65.91,66.28,65.88,66.19,176300.0,56.7966,57.1154,56.7707,57.0379,176300.0
2013-08-27 11:00:00,66.17,66.18,65.95,66.12,82900.0,57.0207,57.0293,56.8311,56.9776,82900.0
2013-08-27 11:30:00,66.11,66.14,65.95,66.12,45500.0,56.9689,56.9948,56.8311,56.9776,45500.0
2013-08-27 12:00:00,66.11,66.11,65.97,66.02,71800.0,56.9689,56.9689,56.8483,56.8914,71800.0
2013-08-27 12:30:00,65.99,66.17,65.99,66.04,52400.0,56.8655,57.0207,56.8655,56.9086,52400.0
2013-08-27 13:00:00,66.0,66.05,65.77,65.77,104000.0,56.8742,56.9172,56.676,56.676,104000.0
2013-08-27 13:30:00,65.78,66.03,65.77,65.94,73800.0,56.6846,56.9,56.676,56.8225,73800.0
2013-08-27 14:00:00,65.94,66.11,65.69,65.74,148900.0,56.8225,56.9689,56.607,56.6501,148900.0
2013-08-27 14:30:00,65.75,65.95,65.73,65.86,107800.0,56.6587,56.8311,56.6415,56.7535,107800.0
2013-08-27 15:00:00,65.88,65.92,65.63,65.72,102000.0,56.7707,56.8052,56.5553,56.6329,102000.0
2013-08-27 15:30:00,65.72,65.75,65.55,65.64,293900.0,56.6329,56.6587,56.4864,56.5639,293900.0
2013-08-28 09:30:00,65.28,65.28,64.63,64.99,257200.0,56.4086,56.4086,55.8469,56.158,257200.0
2013-08-28 10:00:00,64.95,65.07,64.76,64.88,131300.0,56.1234,56.2271,55.9593,56.0629,131300.0
2013-08-28 10:30:00,64.86,65.04,64.76,64.89,122700.0,56.0457,56.2012,55.9593,56.0716,122700.0
2013-08-28 11:00:00,64.9,65.06,64.87,65.02,94400.0,56.0802,56.2185,56.0543,56.1839,94400.0
2013-08-28 11:30:00,65.01,65.22,64.9,65.21,93200.0,56.1753,56.3567,56.0802,56.3481,93200.0
2013-08-28 12:00:00,65.19,65.27,65.14,65.26,135800.0,56.3308,56.3999,56.2876,56.3913,135800.0
2013-08-28 12:30:00,65.24,65.31,65.2,65.31,190500.0,56.374,56.4345,56.3395,56.4345,190500.0
2013-08-28 13:00:00,65.3,65.4,65.29,65.36,64000.0,56.4259,56.5123,56.4172,56.4777,64000.0
2013-08-28 13:30:00,65.36,65.53,65.33,65.53,78900.0,56.4777,56.6246,56.4518,56.6246,78900.0
2013-08-28 14:00:00,65.53,65.53,65.44,65.47,92400.0,56.6246,56.6246,56.5468,56.5728,92400.0
2013-08-28 14:30:00,65.47,65.61,65.45,65.61,132600.0,56.5728,56.6937,56.5555,56.6937,132600.0
2013-08-28 15:00:00,65.61,65.61,65.48,65.5,85000.0,56.6937,56.6937,56.5814,56.5987,85000.0
2013-08-28 15:30:00,65.5,65.54,65.33,65.4,261000.0,56.5987,56.6333,56.4518,56.5123,261000.0
2013-08-29 09:30:00,64.92,65.34,64.45,65.09,252100.0,56.0975,56.4604,55.6914,56.2444,252100.0
2013-08-29 10:00:00,65.12,65.3,65.01,65.03,104700.0,56.2703,56.4259,56.1753,56.1926,104700.0
2013-08-29 10:30:00,65.01,65.57,65.01,65.55,97600.0,56.1753,56.6592,56.1753,56.6419,97600.0
2013-08-29 11:00:00,65.55,65.85,65.53,65.82,389300.0,56.6419,56.9011,56.6246,56.8752,389300.0
2013-08-29 11:30:00,65.82,65.83,65.65,65.74,39000.0,56.8752,56.8838,56.7283,56.8061,39000.0
2013-08-29 12:00:00,65.75,65.83,65.74,65.78,39900.0,56.8147,56.8838,56.8061,56.8406,39900.0
2013-08-29 12:30:00,65.78,65.78,65.62,65.69,37300.0,56.8406,56.8406,56.7024,56.7629,37300.0
2013-08-29 13:00:00,65.7,65.86,65.68,65.82,47000.0,56.7715,56.9098,56.7542,56.8752,47000.0
2013-08-29 13:30:00,65.83,65.84,65.63,65.69,73000.0,56.8838,56.8925,56.711,56.7629,73000.0
2013-08-29 14:00:00,65.7,65.78,65.65,65.71,44600.0,56.7715,56.8406,56.7283,56.7801,44600.0
2013-08-29 14:30:00,65.7,65.75,65.66,65.71,48700.0,56.7715,56.8147,56.7369,56.7801,48700.0
2013-08-29 15:00:00,65.7,65.7,65.4,65.43,62900.0,56.7715,56.7715,56.5123,56.5382,62900.0
2013-08-29 15:30:00,65.44,65.47,65.34,65.38,157300.0,56.5468,56.5728,56.4604,56.495,157300.0
2013-08-30 09:30:00,65.5,65.62,65.24,65.48,84200.0,56.5987,56.7024,56.374,56.5814,84200.0
2013-08-30 10:00:00,65.43,65.43,65.03,65.2,30700.0,56.5382,56.5382,56.1926,56.3395,30700.0
2013-08-30 10:30:00,65.16,65.26,65.12,65.12,18800.0,56.3049,56.3913,56.2703,56.2703,18800.0
2013-08-30 11:00:00,65.12,65.27,65.03,65.03,28800.0,56.2703,56.3999,56.1926,56.1926,28800.0
2013-08-30 11:30:00,65.03,65.25,65.02,65.25,34300.0,56.1926,56.3827,56.1839,56.3827,34300.0
2013-08-30 12:00:00,65.24,65.35,65.21,65.35,21000.0,56.374,56.4691,56.3481,56.4691,21000.0
2013-08-30 12:30:00,65.33,65.33,65.15,65.28,26600.0,56.4518,56.4518,56.2963,56.4086,26600.0
2013-08-30 13:00:00,65.26,65.35,64.99,65.17,57000.0,56.3913,56.4691,56.158,56.3135,57000.0
2013-08-30 13:30:00,65.17,65.27,65.14,65.2,35500.0,56.3135,56.3999,56.2876,56.3395,35500.0
2013-08-30 14:00:00,65.18,65.29,65.12,65.16,42800.0,56.3222,56.4172,56.2703,56.3049,42800.0
2013-08-30 14:30:00,65.17,65.35,65.16,65.29,53800.0,56.3135,56.4691,56.3049,56.4172,53800.0
2013-08-30 15:00:00,65.31,65.44,65.25,65.41,62200.0,56.4345,56.5468,56.3827,56.5209,62200.0
2013-08-30 15:30:00,65.4,65.41,65.14,65.33,172700.0,56.5123,56.5209,56.2876,56.4518,172700.0
2013-09-03 09:30:00,66.06,66.69,66.02,66.69,253100.0,57.0826,57.627,57.048,57.627,253100.0
2013-09-03 10:00:00,66.69,66.78,66.42,66.42,85400.0,57.627,57.7047,57.3937,57.3937,85400.0
2013-09-03 10:30:00,66.44,66.94,66.41,66.94,87100.0,57.4109,57.843,57.385,57.843,87100.0
2013-09-03 11:00:00,66.94,67.1,66.39,66.39,149700.0,57.843,57.9813,57.3677,57.3677,149700.0
2013-09-03 11:30:00,66.39,66.65,66.36,66.61,139300.0,57.3677,57.5924,57.3418,57.5578,139300.0
2013-09-03 12:00:00,66.61,66.91,66.6,66.72,90800.0,57.5578,57.8171,57.5492,57.6529,90800.0
2013-09-03 12:30:00,66.71,66.8,66.47,66.47,51400.0,57.6443,57.722,57.4369,57.4369,51400.0
2013-09-03 13:00:00,66.47,66.58,66.36,66.42,107700.0,57.4369,57.5319,57.3418,57.3937,107700.0
2013-09-03 13:30:00,66.44,66.45,66.15,66.2,83600.0,57.4109,57.4196,57.1604,57.2036,83600.0
2013-09-03 14:00:00,66.2,66.34,66.13,66.28,84400.0,57.2036,57.3245,57.1431,57.2727,84400.0
2013-09-03 14:30:00,66.29,66.32,66.14,66.26,89400.0,57.2813,57.3073,57.1517,57.2554,89400.0
2013-09-03 15:00:00,66.27,66.43,66.18,66.26,99100.0,57.264,57.4023,57.1863,57.2554,99100.0
2013-09-03 15:30:00,66.25,66.39,66.1,66.27,276000.0,57.2468,57.3677,57.1171,57.264,276000.0
2013-09-04 09:30:00,66.47,67.13,66.02,67.08,195000.0,57.4369,58.0072,57.048,57.964,195000.0
2013-09-04 10:00:00,67.07,67.09,66.78,66.87,137700.0,57.9553,57.9726,57.7047,57.7825,137700.0
2013-09-04 10:30:00,66.86,66.98,66.81,66.9,112900.0,57.7739,57.8776,57.7307,57.8084,112900.0
2013-09-04 11:00:00,66.89,67.21,66.87,67.18,91000.0,57.7998,58.0763,57.7825,58.0504,91000.0
2013-09-04 11:30:00,67.18,67.39,67.12,67.36,79500.0,58.0504,58.2318,57.9985,58.2059,79500.0
2013-09-04 12:00:00,67.36,67.5,67.34,67.4,68300.0,58.2059,58.3269,58.1886,58.2405,68300.0
2013-09-04 12:30:00,67.38,67.49,67.3,67.41,79100.0,58.2232,58.3183,58.1541,58.2491,79100.0
2013-09-04 13:00:00,67.4,67.41,67.33,67.34,73300.0,58.2405,58.2491,58.18,58.1886,73300.0
2013-09-04 13:30:00,67.34,67.36,67.2,67.23,57600.0,58.1886,58.2059,58.0677,58.0936,57600.0
2013-09-04 14:00:00,67.22,67.23,67.07,67.19,81200.0,58.0849,58.0936,57.9553,58.059,81200.0
2013-09-04 14:30:00,67.18,67.3,67.14,67.28,81800.0,58.0504,58.1541,58.0158,58.1368,81800.0
2013-09-04 15:00:00,67.27,67.44,67.18,67.29,150900.0,58.1281,58.275,58.0504,58.1454,150900.0
2013-09-04 15:30:00,67.29,67.32,67.16,67.31,263200.0,58.1454,58.1714,58.0331,58.1627,263200.0
2013-09-05 09:30:00,67.41,67.74,67.35,67.74,105800.0,58.2491,58.5343,58.1973,58.5343,105800.0
2013-09-05 10:00:00,67.73,67.93,67.59,67.59,86900.0,58.5256,58.6985,58.4047,58.4047,86900.0
2013-09-05 10:30:00,67.62,67.69,67.16,67.16,63900.0,58.4306,58.4911,58.0331,58.0331,63900.0
2013-09-05 11:00:00,67.17,67.34,67.17,67.31,120300.0,58.0417,58.1886,58.0417,58.1627,120300.0
2013-09-05 11:30:00,67.32,67.48,67.26,67.48,36100.0,58.1714,58.3096,58.1195,58.3096,36100.0
2013-09-05 12:00:00,67.46,67.51,67.27,67.36,73800.0,58.2923,58.3355,58.1281,58.2059,73800.0
2013-09-05 12:30:00,67.37,67.5,67.34,67.47,29600.0,58.2146,58.3269,58.1886,58.301,29600.0
2013-09-05 13:00:00,67.45,67.49,67.33,67.4,37400.0,58.2837,58.3183,58.18,58.2405,37400.0
2013-09-05 13:30:00,67.4,67.44,67.3,67.32,46600.0,58.2405,58.275,58.1541,58.1714,46600.0
2013-09-05 14:00:00,67.33,67.43,67.29,67.39,49700.0,58.18,58.2664,58.1454,58.2318,49700.0
2013-09-05 14:30:00,67.4,67.63,67.4,67.57,40800.0,58.2405,58.4392,58.2405,58.3874,40800.0
2013-09-05 15:00:00,67.56,67.56,67.39,67.44,129600.0,58.3787,58.3787,58.2318,58.275,129600.0
2013-09-05 15:30:00,67.44,67.54,67.36,67.37,225500.0,58.275,58.3615,58.2059,58.2146,225500.0
2013-09-06 09:30:00,67.49,67.8,66.88,66.95,119900.0,58.3183,58.5861,57.7911,57.8516,119900.0
2013-09-06 10:00:00,66.95,67.24,66.71,67.15,90200.0,57.8516,58.1022,57.6443,58.0245,90200.0
2013-09-06 10:30:00,67.15,67.67,67.01,67.62,99500.0,58.0245,58.4738,57.9035,58.4306,99500.0
2013-09-06 11:00:00,67.64,67.67,67.56,67.62,71500.0,58.4479,58.4738,58.3787,58.4306,71500.0
2013-09-06 11:30:00,67.62,67.65,67.54,67.59,50000.0,58.4306,58.4565,58.3615,58.4047,50000.0
2013-09-06 12:00:00,67.59,67.6,67.5,67.6,39100.0,58.4047,58.4133,58.3269,58.4133,39100.0
2013-09-06 12:30:00,67.59,67.66,67.45,67.63,46700.0,58.4047,58.4651,58.2837,58.4392,46700.0
2013-09-06 13:00:00,67.63,67.85,67.63,67.81,78500.0,58.4392,58.6293,58.4392,58.5948,78500.0
2013-09-06 13:30:00,67.81,68.07,67.81,67.95,99100.0,58.5948,58.8194,58.5948,58.7157,99100.0
2013-09-06 14:00:00,67.96,67.96,67.71,67.72,93800.0,58.7244,58.7244,58.5084,58.517,93800.0
2013-09-06 14:30:00,67.72,67.85,67.67,67.71,65100.0,58.517,58.6293,58.4738,58.5084,65100.0
2013-09-06 15:00:00,67.71,67.78,67.62,67.69,161800.0,58.5084,58.5688,58.4306,58.4911,161800.0
2013-09-06 15:30:00,67.7,67.72,67.55,67.61,276900.0,58.4997,58.517,58.3701,58.4219,276900.0
2013-09-09 09:30:00,68.48,69.38,68.48,69.25,313500.0,59.1737,59.9514,59.1737,59.8391,313500.0
2013-09-09 10:00:00,69.22,69.28,68.72,68.8,299400.0,59.8131,59.865,59.3811,59.4502,299400.0
2013-09-09 10:30:00,68.8,68.87,68.53,68.61,142500.0,59.4502,59.5107,59.2169,59.286,142500.0
2013-09-09 11:00:00,68.59,68.76,68.58,68.67,79300.0,59.2688,59.4157,59.2601,59.3379,79300.0
2013-09-09 11:30:00,68.68,68.77,68.57,68.73,69800.0,59.3465,59.4243,59.2515,59.3897,69800.0
2013-09-09 12:00:00,68.72,68.85,68.62,68.85,55500.0,59.3811,59.4934,59.2947,59.4934,55500.0
2013-09-09 12:30:00,68.85,68.85,68.73,68.84,63300.0,59.4934,59.4934,59.3897,59.4848,63300.0
2013-09-09 13:00:00,68.84,69.0,68.83,68.91,65800.0,59.4848,59.623,59.4761,59.5453,65800.0
2013-09-09 13:30:00,68.9,69.15,68.88,69.11,68300.0,59.5366,59.7527,59.5194,59.7181,68300.0
2013-09-09 14:00:00,69.12,69.43,69.11,69.42,74000.0,59.7267,59.9946,59.7181,59.986,74000.0
2013-09-09 14:30:00,69.43,69.47,69.27,69.33,116100.0,59.9946,60.0292,59.8564,59.9082,116100.0
2013-09-09 15:00:00,69.35,69.41,69.3,69.38,107500.0,59.9255,59.9773,59.8823,59.9514,107500.0
2013-09-09 15:30:00,69.39,69.5,69.34,69.49,255100.0,59.96,60.0551,59.9168,60.0465,255100.0
2013-09-10 09:30:00,69.54,69.62,69.01,69.03,163700.0,60.0897,60.1588,59.6317,59.649,163700.0
2013-09-10 10:00:00,69.03,69.16,68.8,69.0,119200.0,59.649,59.7613,59.4502,59.623,119200.0
2013-09-10 10:30:00,68.96,69.05,68.78,68.83,77300.0,59.5885,59.6663,59.4329,59.4761,77300.0
2013-09-10 11:00:00,68.84,68.89,68.74,68.76,83600.0,59.4848,59.528,59.3984,59.4157,83600.0
2013-09-10 11:30:00,68.74,68.84,68.59,68.69,149300.0,59.3984,59.4848,59.2688,59.3552,149300.0
2013-09-10 12:00:00,68.69,68.96,68.69,68.85,70700.0,59.3552,59.5885,59.3552,59.4934,70700.0
2013-09-10 12:30:00,68.85,68.87,68.73,68.8,36600.0,59.4934,59.5107,59.3897,59.4502,36600.0
2013-09-10 13:00:00,68.79,68.79,68.63,68.65,58600.0,59.4416,59.4416,59.3033,59.3206,58600.0
2013-09-10 13:30:00,68.66,68.76,68.62,68.7,70800.0,59.3293,59.4157,59.2947,59.3638,70800.0
2013-09-10 14:00:00,68.7,68.82,68.61,68.78,87600.0,59.3638,59.4675,59.286,59.4329,87600.0
2013-09-10 14:30:00,68.76,68.78,68.69,68.77,63400.0,59.4157,59.4329,59.3552,59.4243,63400.0
2013-09-10 15:00:00,68.77,68.92,68.72,68.88,95400.0,59.4243,59.5539,59.3811,59.5194,95400.0
2013-09-10 15:30:00,68.88,68.99,68.8,68.98,218600.0,59.5194,59.6144,59.4502,59.6058,218600.0
2013-09-11 09:30:00,68.84,69.06,68.71,68.95,106300.0,59.4848,59.6749,59.3725,59.5798,106300.0
2013-09-11 10:00:00,69.02,69.03,68.69,68.71,80700.0,59.6403,59.649,59.3552,59.3725,80700.0
2013-09-11 10:30:00,68.74,68.97,68.74,68.93,45600.0,59.3984,59.5971,59.3984,59.5626,45600.0
2013-09-11 11:00:00,68.93,69.29,68.93,69.24,109900.0,59.5626,59.8736,59.5626,59.8304,109900.0
2013-09-11 11:30:00,69.24,69.38,69.2,69.26,49200.0,59.8304,59.9514,59.7959,59.8477,49200.0
2013-09-11 12:00:00,69.26,69.34,69.19,69.32,75100.0,59.8477,59.9168,59.7872,59.8996,75100.0
2013-09-11 12:30:00,69.32,69.33,69.23,69.31,43600.0,59.8996,59.9082,59.8218,59.8909,43600.0
2013-09-11 13:00:00,69.3,69.32,69.25,69.29,45800.0,59.8823,59.8996,59.8391,59.8736,45800.0
2013-09-11 13:30:00,69.3,69.49,69.3,69.48,102800.0,59.8823,60.0465,59.8823,60.0378,102800.0
2013-09-11 14:00:00,69.47,69.51,69.42,69.5,81400.0,60.0292,60.0637,59.986,60.0551,81400.0
2013-09-11 14:30:00,69.49,69.51,69.39,69.4,61600.0,60.0465,60.0637,59.96,59.9687,61600.0
2013-09-11 15:00:00,69.39,69.54,69.39,69.52,121800.0,59.96,60.0897,59.96,60.0724,121800.0
2013-09-11 15:30:00,69.51,69.7,69.48,69.7,363900.0,60.0637,60.2279,60.0378,60.2279,363900.0
2013-09-12 09:30:00,69.82,70.0,69.54,69.97,78000.0,60.3316,60.4871,60.0897,60.4612,78000.0
2013-09-12 10:00:00,69.98,70.19,69.97,70.18,86400.0,60.4699,60.6513,60.4612,60.6427,86400.0
2013-09-12 10:30:00,70.2,70.25,70.1,70.22,68000.0,60.66,60.7032,60.5736,60.6773,68000.0
2013-09-12 11:00:00,70.22,70.24,70.15,70.24,80100.0,60.6773,60.6945,60.6168,60.6945,80100.0
2013-09-12 11:30:00,70.25,70.27,70.08,70.27,63100.0,60.7032,60.7205,60.5563,60.7205,63100.0
2013-09-12 12:00:00,70.27,70.28,69.99,70.03,76500.0,60.7205,60.7291,60.4785,60.5131,76500.0
2013-09-12 12:30:00,70.05,70.2,70.04,70.19,71600.0,60.5304,60.66,60.5217,60.6513,71600.0
2013-09-12 13:00:00,70.18,70.41,70.17,70.36,33300.0,60.6427,60.8414,60.634,60.7982,33300.0
2013-09-12 13:30:00,70.34,70.43,70.28,70.43,44400.0,60.7809,60.8587,60.7291,60.8587,44400.0
2013-09-12 14:00:00,70.44,70.58,70.44,70.45,55500.0,60.8674,60.9883,60.8674,60.876,55500.0
2013-09-12 14:30:00,70.45,70.56,70.36,70.52,72800.0,60.876,60.971,60.7982,60.9365,72800.0
2013-09-12 15:00:00,70.52,70.53,70.28,70.37,140500.0,60.9365,60.9451,60.7291,60.8069,140500.0
2013-09-12 15:30:00,70.37,70.43,70.28,70.36,319200.0,60.8069,60.8587,60.7291,60.7982,319200.0
2013-09-13 09:30:00,70.69,70.96,70.32,70.92,122600.0,61.0834,61.3167,60.7637,61.2821,122600.0
2013-09-13 10:00:00,70.91,70.91,70.63,70.83,166800.0,61.2735,61.2735,61.0315,61.2044,166800.0
2013-09-13 10:30:00,70.84,70.97,70.75,70.81,117000.0,61.213,61.3253,61.1352,61.1871,117000.0
2013-09-13 11:00:00,70.78,71.04,70.73,70.87,83500.0,61.1611,61.3858,61.1179,61.2389,83500.0
2013-09-13 11:30:00,70.87,71.01,70.66,70.66,73900.0,61.2389,61.3599,61.0575,61.0575,73900.0
2013-09-13 12:00:00,70.66,70.7,70.53,70.55,43500.0,61.0575,61.092,60.9451,60.9624,43500.0
2013-09-13 12:30:00,70.53,70.6,70.44,70.53,53300.0,60.9451,61.0056,60.8674,60.9451,53300.0
2013-09-13 13:00:00,70.55,70.73,70.53,70.73,42000.0,60.9624,61.1179,60.9451,61.1179,42000.0
2013-09-13 13:30:00,70.73,70.84,70.6,70.81,44100.0,61.1179,61.213,61.0056,61.1871,44100.0
2013-09-13 14:00:00,70.82,70.92,70.8,70.89,50300.0,61.1957,61.2821,61.1784,61.2562,50300.0
2013-09-13 14:30:00,70.89,70.93,70.81,70.92,64700.0,61.2562,61.2908,61.1871,61.2821,64700.0
2013-09-13 15:00:00,70.91,70.91,70.78,70.78,63300.0,61.2735,61.2735,61.1611,61.1611,63300.0
2013-09-13 15:30:00,70.78,70.82,70.72,70.81,213300.0,61.1611,61.1957,61.1093,61.1871,213300.0
2013-09-16 09:30:00,71.41,71.67,70.84,71.1,132800.0,61.7055,61.9302,61.213,61.4377,132800.0
2013-09-16 10:00:00,71.09,71.26,71.01,71.17,46400.0,61.429,61.5759,61.3599,61.4981,46400.0
2013-09-16 10:30:00,71.15,71.23,71.06,71.06,39800.0,61.4809,61.55,61.4031,61.4031,39800.0
2013-09-16 11:00:00,71.06,71.2,71.04,71.16,67000.0,61.4031,61.5241,61.3858,61.4895,67000.0
2013-09-16 11:30:00,71.17,71.37,71.16,71.36,46400.0,61.4981,61.671,61.4895,61.6623,46400.0
2013-09-16 12:00:00,71.39,71.47,71.33,71.36,54200.0,61.6883,61.7574,61.6364,61.6623,54200.0
2013-09-16 12:30:00,71.36,71.36,71.03,71.03,43300.0,61.6623,61.6623,61.3772,61.3772,43300.0
2013-09-16 13:00:00,71.05,71.13,70.95,71.0,43700.0,61.3945,61.4636,61.308,61.3513,43700.0
2013-09-16 13:30:00,70.99,71.03,70.77,70.9,92800.0,61.3426,61.3772,61.1525,61.2648,92800.0
2013-09-16 14:00:00,70.9,70.93,70.78,70.81,83700.0,61.2648,61.2908,61.1611,61.1871,83700.0
2013-09-16 14:30:00,70.81,70.85,70.75,70.75,122200.0,61.1871,61.2216,61.1352,61.1352,122200.0
2013-09-16 15:00:00,70.77,71.04,70.77,70.99,103200.0,61.1525,61.3858,61.1525,61.3426,103200.0
2013-09-16 15:30:00,70.98,71.13,70.95,71.11,286100.0,61.334,61.4636,61.308,61.4463,286100.0
2013-09-17 09:30:00,70.95,71.35,70.94,71.22,71900.0,61.308,61.6537,61.2994,61.5414,71900.0
2013-09-17 10:00:00,71.21,71.25,71.03,71.17,56300.0,61.5327,61.5673,61.3772,61.4981,56300.0
2013-09-17 10:30:00,71.19,71.32,71.12,71.2,110700.0,61.5154,61.6278,61.4549,61.5241,110700.0
2013-09-17 11:00:00,71.19,71.38,71.12,71.37,33600.0,61.5154,61.6796,61.4549,61.671,33600.0
2013-09-17 11:30:00,71.38,71.46,71.34,71.46,27600.0,61.6796,61.7487,61.645,61.7487,27600.0
2013-09-17 12:00:00,71.47,71.47,71.3,71.33,34100.0,61.7574,61.7574,61.6105,61.6364,34100.0
2013-09-17 12:30:00,71.35,71.37,71.23,71.28,84000.0,61.6537,61.671,61.55,61.5932,84000.0
2013-09-17 13:00:00,71.28,71.3,71.14,71.15,71000.0,61.5932,61.6105,61.4722,61.4809,71000.0
2013-09-17 13:30:00,71.17,71.43,71.15,71.42,143900.0,61.4981,61.7228,61.4809,61.7142,143900.0
2013-09-17 14:00:00,71.44,71.44,71.32,71.41,52600.0,61.7315,61.7315,61.6278,61.7055,52600.0
2013-09-17 14:30:00,71.41,71.52,71.39,71.43,96800.0,61.7055,61.8006,61.6883,61.7228,96800.0
2013-09-17 15:00:00,71.42,71.43,71.33,71.34,73500.0,61.7142,61.7228,61.6364,61.645,73500.0
2013-09-17 15:30:00,71.35,71.39,71.3,71.33,199300.0,61.6537,61.6883,61.6105,61.6364,199300.0
2013-09-18 09:30:00,71.3,71.3,70.66,70.67,108300.0,61.6105,61.6105,61.0575,61.0661,108300.0
2013-09-18 10:00:00,70.68,70.88,70.44,70.45,112900.0,61.0747,61.2476,60.8674,60.876,112900.0
2013-09-18 10:30:00,70.47,70.83,70.46,70.59,72400.0,60.8933,61.2044,60.8846,60.997,72400.0
2013-09-18 11:00:00,70.59,70.77,70.55,70.77,39800.0,60.997,61.1525,60.9624,61.1525,39800.0
2013-09-18 11:30:00,70.77,70.83,70.42,70.42,64300.0,61.1525,61.2044,60.8501,60.8501,64300.0
2013-09-18 12:00:00,70.43,70.64,70.42,70.46,87600.0,60.8587,61.0402,60.8501,60.8846,87600.0
2013-09-18 12:30:00,70.45,70.56,70.42,70.44,52900.0,60.876,60.971,60.8501,60.8674,52900.0
2013-09-18 13:00:00,70.44,70.63,70.42,70.6,50900.0,60.8674,61.0315,60.8501,61.0056,50900.0
2013-09-18 13:30:00,70.59,70.86,70.55,70.69,51400.0,60.997,61.2303,60.9624,61.0834,51400.0
2013-09-18 14:00:00,70.69,71.91,70.69,71.58,165200.0,61.0834,62.1376,61.0834,61.8524,165200.0
2013-09-18 14:30:00,71.6,71.98,71.56,71.96,140000.0,61.8697,62.1981,61.8351,62.1808,140000.0
2013-09-18 15:00:00,71.96,72.12,71.93,72.05,106600.0,62.1808,62.319,62.1549,62.2586,106600.0
2013-09-18 15:30:00,72.05,72.22,71.95,72.18,193700.0,62.2586,62.4055,62.1721,62.3709,193700.0
2013-09-19 09:30:00,72.15,72.42,71.92,72.07,182100.0,62.345,62.5783,62.1462,62.2758,182100.0
2013-09-19 10:00:00,72.05,72.17,71.83,71.92,52700.0,62.2586,62.3622,62.0685,62.1462,52700.0
2013-09-19 10:30:00,71.89,71.9,71.59,71.65,96000.0,62.1203,62.1289,61.8611,61.9129,96000.0
2013-09-19 11:00:00,71.64,71.71,71.48,71.6,64100.0,61.9043,61.9648,61.766,61.8697,64100.0
2013-09-19 11:30:00,71.61,71.72,71.45,71.55,137000.0,61.8784,61.9734,61.7401,61.8265,137000.0
2013-09-19 12:00:00,71.55,71.63,71.52,71.6,84200.0,61.8265,61.8956,61.8006,61.8697,84200.0
2013-09-19 12:30:00,71.62,71.76,71.6,71.6,54400.0,61.887,62.008,61.8697,61.8697,54400.0
2013-09-19 13:00:00,71.6,71.85,71.48,71.83,108700.0,61.8697,62.0857,61.766,62.0685,108700.0
2013-09-19 13:30:00,71.82,72.01,71.78,71.95,121300.0,62.0598,62.224,62.0252,62.1721,121300.0
2013-09-19 14:00:00,71.93,72.24,71.91,72.14,76200.0,62.1549,62.4227,62.1376,62.3363,76200.0
2013-09-19 14:30:00,72.14,72.36,72.14,72.33,88500.0,62.3363,62.5264,62.3363,62.5005,88500.0
2013-09-19 15:00:00,72.31,72.43,72.3,72.34,98000.0,62.4832,62.5869,62.4746,62.5091,98000.0
2013-09-19 15:30:00,72.34,72.48,72.32,72.42,286900.0,62.5091,62.6301,62.4919,62.5783,286900.0
2013-09-20 09:30:00,72.68,72.69,71.98,72.17,428900.0,62.8029,62.8116,62.1981,62.3622,428900.0
2013-09-20 10:00:00,72.14,72.18,71.82,72.12,141500.0,62.3363,62.3709,62.0598,62.319,141500.0
2013-09-20 10:30:00,72.13,72.19,71.84,72.08,107900.0,62.3277,62.3795,62.0771,62.2845,107900.0
2013-09-20 11:00:00,72.07,72.3,71.98,72.16,88900.0,62.2758,62.4746,62.1981,62.3536,88900.0
2013-09-20 11:30:00,72.2,72.25,72.02,72.05,60100.0,62.3882,62.4314,62.2326,62.2586,60100.0
2013-09-20 12:00:00,72.03,72.21,72.02,72.16,70800.0,62.2413,62.3968,62.2326,62.3536,70800.0
2013-09-20 12:30:00,72.17,72.28,72.05,72.25,57400.0,62.3622,62.4573,62.2586,62.4314,57400.0
2013-09-20 13:00:00,72.27,72.29,72.07,72.09,56900.0,62.4487,62.4659,62.2758,62.2931,56900.0
2013-09-20 13:30:00,72.08,72.19,72.05,72.08,72400.0,62.2845,62.3795,62.2586,62.2845,72400.0
2013-09-20 14:00:00,72.1,72.25,72.04,72.21,68000.0,62.3018,62.4314,62.2499,62.3968,68000.0
2013-09-20 14:30:00,72.22,72.23,72.0,72.08,97300.0,62.4055,62.4141,62.2154,62.2845,97300.0
2013-09-20 15:00:00,72.06,72.18,71.88,71.89,172500.0,62.2672,62.3709,62.1117,62.1203,172500.0
2013-09-20 15:30:00,71.89,71.91,71.68,71.77,535500.0,62.1203,62.1376,61.9388,62.0166,535500.0
2013-09-23 09:30:00,71.63,71.67,71.13,71.22,149900.0,61.8956,61.9302,61.4636,61.5414,149900.0
2013-09-23 10:00:00,71.23,71.35,71.13,71.16,55100.0,61.55,61.6537,61.4636,61.4895,55100.0
2013-09-23 10:30:00,71.17,71.21,70.89,70.98,85300.0,61.4981,61.5327,61.2562,61.334,85300.0
2013-09-23 11:00:00,70.98,71.04,70.75,70.77,117400.0,61.334,61.3858,61.1352,61.1525,117400.0
2013-09-23 11:30:00,70.77,71.02,70.76,70.94,48600.0,61.1525,61.3685,61.1439,61.2994,48600.0
2013-09-23 12:00:00,70.93,71.05,70.91,70.91,51100.0,61.2908,61.3945,61.2735,61.2735,51100.0
2013-09-23 12:30:00,70.93,71.05,70.87,70.98,57900.0,61.2908,61.3945,61.2389,61.334,57900.0
2013-09-23 13:00:00,70.98,71.08,70.88,70.94,34800.0,61.334,61.4204,61.2476,61.2994,34800.0
2013-09-23 13:30:00,70.94,71.12,70.93,71.02,39500.0,61.2994,61.4549,61.2908,61.3685,39500.0
2013-09-23 14:00:00,71.04,71.07,70.92,70.93,63000.0,61.3858,61.4117,61.2821,61.2908,63000.0
2013-09-23 14:30:00,70.93,71.01,70.9,70.97,64800.0,61.2908,61.3599,61.2648,61.3253,64800.0
2013-09-23 15:00:00,70.98,70.99,70.8,70.86,91000.0,61.334,61.3426,61.1784,61.2303,91000.0
2013-09-23 15:30:00,70.86,70.94,70.75,70.77,215100.0,61.2303,61.2994,61.1352,61.1525,215100.0
2013-09-24 09:30:00,70.84,71.22,70.57,70.83,75600.0,61.213,61.5414,60.9797,61.2044,75600.0
2013-09-24 10:00:00,70.84,71.08,70.76,71.08,140300.0,61.213,61.4204,61.1439,61.4204,140300.0
2013-09-24 10:30:00,71.09,71.91,71.09,71.77,176300.0,61.429,62.1376,61.429,62.0166,176300.0
2013-09-24 11:00:00,71.77,71.85,71.6,71.6,67900.0,62.0166,62.0857,61.8697,61.8697,67900.0
2013-09-24 11:30:00,71.6,71.61,71.38,71.47,50200.0,61.8697,61.8784,61.6796,61.7574,50200.0
2013-09-24 12:00:00,71.47,71.62,71.44,71.58,57400.0,61.7574,61.887,61.7315,61.8524,57400.0
2013-09-24 12:30:00,71.58,71.74,71.57,71.72,62500.0,61.8524,61.9907,61.8438,61.9734,62500.0
2013-09-24 13:00:00,71.72,71.88,71.66,71.88,86000.0,61.9734,62.1117,61.9216,62.1117,86000.0
2013-09-24 13:30:00,71.88,71.88,71.7,71.74,103400.0,62.1117,62.1117,61.9561,61.9907,103400.0
2013-09-24 14:00:00,71.74,71.82,71.7,71.75,74000.0,61.9907,62.0598,61.9561,61.9993,74000.0
2013-09-24 14:30:00,71.74,71.8,71.73,71.74,65300.0,61.9907,62.0425,61.982,61.9907,65300.0
2013-09-24 15:00:00,71.74,71.81,71.7,71.73,141500.0,61.9907,62.0512,61.9561,61.982,141500.0
2013-09-24 15:30:00,71.73,71.75,71.45,71.53,344700.0,61.982,61.9993,61.7401,61.8092,344700.0
2013-09-25 09:30:00,71.54,71.91,71.05,71.05,144400.0,61.8179,62.1376,61.3945,61.3945,144400.0
2013-09-25 10:00:00,71.08,71.33,71.0,71.17,119900.0,61.4204,61.6364,61.3513,61.4981,119900.0
2013-09-25 10:30:00,71.18,71.18,70.95,70.98,67200.0,61.5068,61.5068,61.308,61.334,67200.0
2013-09-25 11:00:00,71.0,71.5,70.98,71.5,90700.0,61.3513,61.7833,61.334,61.7833,90700.0
2013-09-25 11:30:00,71.5,71.73,71.5,71.62,72400.0,61.7833,61.982,61.7833,61.887,72400.0
2013-09-25 12:00:00,71.59,71.61,71.26,71.3,41600.0,61.8611,61.8784,61.5759,61.6105,41600.0
2013-09-25 12:30:00,71.3,71.48,71.28,71.39,39600.0,61.6105,61.766,61.5932,61.6883,39600.0
2013-09-25 13:00:00,71.42,71.47,71.25,71.25,48300.0,61.7142,61.7574,61.5673,61.5673,48300.0
2013-09-25 13:30:00,71.25,71.26,70.9,71.24,137200.0,61.5673,61.5759,61.2648,61.5586,137200.0
2013-09-25 14:00:00,71.24,71.31,71.08,71.21,49600.0,61.5586,61.6191,61.4204,61.5327,49600.0
2013-09-25 14:30:00,71.2,71.26,71.1,71.19,56300.0,61.5241,61.5759,61.4377,61.5154,56300.0
2013-09-25 15:00:00,71.2,71.35,71.18,71.23,78200.0,61.5241,61.6537,61.5068,61.55,78200.0
2013-09-25 15:30:00,71.22,71.24,71.12,71.16,224400.0,61.5414,61.5586,61.4549,61.4895,224400.0
2013-09-26 09:30:00,71.15,71.55,71.02,71.1,48600.0,61.4809,61.8265,61.3685,61.4377,48600.0
2013-09-26 10:00:00,71.1,71.22,70.92,71.09,61100.0,61.4377,61.5414,61.2821,61.429,61100.0
2013-09-26 10:30:00,71.11,71.21,70.67,70.69,97100.0,61.4463,61.5327,61.0661,61.0834,97100.0
2013-09-26 11:00:00,70.68,70.76,70.54,70.76,40200.0,61.0747,61.1439,60.9538,61.1439,40200.0
2013-09-26 11:30:00,70.78,70.85,70.68,70.75,48500.0,61.1611,61.2216,61.0747,61.1352,48500.0
2013-09-26 12:00:00,70.73,70.83,70.6,70.78,40100.0,61.1179,61.2044,61.0056,61.1611,40100.0
2013-09-26 12:30:00,70.79,70.9,70.78,70.87,36800.0,61.1698,61.2648,61.1611,61.2389,36800.0
2013-09-26 13:00:00,70.88,71.05,70.87,70.9,43500.0,61.2476,61.3945,61.2389,61.2648,43500.0
2013-09-26 13:30:00,70.9,70.96,70.63,70.63,62300.0,61.2648,61.3167,61.0315,61.0315,62300.0
2013-09-26 14:00:00,70.63,70.65,70.5,70.65,62500.0,61.0315,61.0488,60.9192,61.0488,62500.0
2013-09-26 14:30:00,70.65,70.7,70.53,70.66,50600.0,61.0488,61.092,60.9451,61.0575,50600.0
2013-09-26 15:00:00,70.64,70.74,70.59,70.66,68600.0,61.0402,61.1266,60.997,61.0575,68600.0
2013-09-26 15:30:00,70.66,70.78,70.61,70.76,222100.0,61.0575,61.1611,61.0143,61.1439,222100.0
2013-09-27 09:30:00,70.49,70.61,70.24,70.34,75000.0,60.9106,61.0143,60.6945,60.7809,75000.0
2013-09-27 10:00:00,70.37,70.51,70.28,70.35,48700.0,60.8069,60.9278,60.7291,60.7896,48700.0
2013-09-27 10:30:00,70.35,70.45,70.21,70.22,66900.0,60.7896,60.876,60.6686,60.6773,66900.0
2013-09-27 11:00:00,70.23,70.24,70.02,70.22,52100.0,60.6859,60.6945,60.5044,60.6773,52100.0
2013-09-27 11:30:00,70.23,70.38,70.22,70.28,54900.0,60.6859,60.8155,60.6773,60.7291,54900.0
2013-09-27 12:00:00,70.28,70.44,70.21,70.41,42900.0,60.7291,60.8674,60.6686,60.8414,42900.0
2013-09-27 12:30:00,70.43,70.49,70.25,70.43,30300.0,60.8587,60.9106,60.7032,60.8587,30300.0
2013-09-27 13:00:00,70.45,70.47,70.36,70.39,27900.0,60.876,60.8933,60.7982,60.8241,27900.0
2013-09-27 13:30:00,70.38,70.47,70.37,70.4,51300.0,60.8155,60.8933,60.8069,60.8328,51300.0
2013-09-27 14:00:00,70.39,70.44,70.3,70.42,64800.0,60.8241,60.8674,60.7464,60.8501,64800.0
2013-09-27 14:30:00,70.41,70.55,70.35,70.47,67800.0,60.8414,60.9624,60.7896,60.8933,67800.0
2013-09-27 15:00:00,70.47,70.48,70.36,70.41,57100.0,60.8933,60.9019,60.7982,60.8414,57100.0
2013-09-27 15:30:00,70.42,70.51,70.34,70.43,148900.0,60.8501,60.9278,60.7809,60.8587,148900.0
2013-09-30 09:30:00,70.17,70.55,69.98,70.15,104600.0,60.634,60.9624,60.4699,60.6168,104600.0
2013-09-30 10:00:00,70.17,70.43,70.14,70.36,92800.0,60.634,60.8587,60.6081,60.7982,92800.0
2013-09-30 10:30:00,70.35,70.75,70.31,70.75,64900.0,60.7896,61.1352,60.755,61.1352,64900.0
2013-09-30 11:00:00,70.72,70.74,70.45,70.65,63700.0,61.1093,61.1266,60.876,61.0488,63700.0
2013-09-30 11:30:00,70.67,70.89,70.63,70.87,96400.0,61.0661,61.2562,61.0315,61.2389,96400.0
2013-09-30 12:00:00,70.86,70.87,70.24,70.57,101800.0,61.2303,61.2389,60.6945,60.9797,101800.0
2013-09-30 12:30:00,70.57,70.62,70.46,70.48,63100.0,60.9797,61.0229,60.8846,60.9019,63100.0
2013-09-30 13:00:00,70.49,70.53,70.42,70.45,105900.0,60.9106,60.9451,60.8501,60.876,105900.0
2013-09-30 13:30:00,70.44,70.53,70.16,70.25,118500.0,60.8674,60.9451,60.6254,60.7032,118500.0
2013-09-30 14:00:00,70.24,70.25,69.98,70.01,123800.0,60.6945,60.7032,60.4699,60.4958,123800.0
2013-09-30 14:30:00,70.0,70.16,69.9,69.96,84600.0,60.4871,60.6254,60.4007,60.4526,84600.0
2013-09-30 15:00:00,69.96,69.99,69.8,69.89,96000.0,60.4526,60.4785,60.3143,60.3921,96000.0
2013-09-30 15:30:00,69.9,69.98,69.78,69.92,200800.0,60.4007,60.4699,60.297,60.418,200800.0
2013-10-01 09:30:00,69.9,70.35,69.83,69.9,78500.0,60.4007,60.7896,60.3403,60.4007,78500.0
2013-10-01 10:00:00,69.99,70.43,69.97,70.31,53700.0,60.4785,60.8587,60.4612,60.755,53700.0
2013-10-01 10:30:00,70.31,70.48,70.21,70.22,87600.0,60.755,60.9019,60.6686,60.6773,87600.0
2013-10-01 11:00:00,70.21,70.28,70.15,70.28,36300.0,60.6686,60.7291,60.6168,60.7291,36300.0
2013-10-01 11:30:00,70.29,70.36,70.26,70.31,34900.0,60.7377,60.7982,60.7118,60.755,34900.0
2013-10-01 12:00:00,70.31,70.47,70.26,70.43,46400.0,60.755,60.8933,60.7118,60.8587,46400.0
2013-10-01 12:30:00,70.41,70.41,70.26,70.26,19900.0,60.8414,60.8414,60.7118,60.7118,19900.0
2013-10-01 13:00:00,70.27,70.46,70.25,70.45,42700.0,60.7205,60.8846,60.7032,60.876,42700.0
2013-10-01 13:30:00,70.46,70.55,70.43,70.54,44500.0,60.8846,60.9624,60.8587,60.9538,44500.0
2013-10-01 14:00:00,70.52,70.53,70.27,70.29,49200.0,60.9365,60.9451,60.7205,60.7377,49200.0
2013-10-01 14:30:00,70.29,70.38,70.26,70.38,58000.0,60.7377,60.8155,60.7118,60.8155,58000.0
2013-10-01 15:00:00,70.38,70.49,70.28,70.42,67000.0,60.8155,60.9106,60.7291,60.8501,67000.0
2013-10-01 15:30:00,70.43,70.51,70.28,70.51,181700.0,60.8587,60.9278,60.7291,60.9278,181700.0
2013-10-02 09:30:00,70.29,70.43,69.8,69.8,83000.0,60.7377,60.8587,60.3143,60.3143,83000.0
2013-10-02 10:00:00,69.8,69.88,69.51,69.86,75800.0,60.3143,60.3835,60.0637,60.3662,75800.0
2013-10-02 10:30:00,69.88,69.96,69.79,69.9,51700.0,60.3835,60.4526,60.3057,60.4007,51700.0
2013-10-02 11:00:00,69.88,69.93,69.72,69.8,95700.0,60.3835,60.4267,60.2452,60.3143,95700.0
2013-10-02 11:30:00,69.82,69.95,69.68,69.79,87600.0,60.3316,60.4439,60.2106,60.3057,87600.0
2013-10-02 12:00:00,69.78,69.96,69.71,69.92,36500.0,60.297,60.4526,60.2366,60.418,36500.0
2013-10-02 12:30:00,69.93,70.03,69.88,70.03,52100.0,60.4267,60.5131,60.3835,60.5131,52100.0
2013-10-02 13:00:00,70.01,70.31,70.01,70.31,31200.0,60.4958,60.755,60.4958,60.755,31200.0
2013-10-02 13:30:00,70.3,70.4,70.25,70.4,63800.0,60.7464,60.8328,60.7032,60.8328,63800.0
2013-10-02 14:00:00,70.4,70.42,70.14,70.25,25900.0,60.8328,60.8501,60.6081,60.7032,25900.0
2013-10-02 14:30:00,70.24,70.24,70.07,70.14,28400.0,60.6945,60.6945,60.5476,60.6081,28400.0
2013-10-02 15:00:00,70.13,70.23,70.08,70.12,52500.0,60.5995,60.6859,60.5563,60.5908,52500.0
2013-10-02 15:30:00,70.14,70.44,70.09,70.41,154500.0,60.6081,60.8674,60.5649,60.8414,154500.0
2013-10-03 09:30:00,70.22,70.32,69.77,69.93,45800.0,60.6773,60.7637,60.2884,60.4267,45800.0
2013-10-03 10:00:00,69.96,69.96,69.47,69.59,161000.0,60.4526,60.4526,60.0292,60.1329,161000.0
2013-10-03 10:30:00,69.58,69.68,69.46,69.62,48500.0,60.1242,60.2106,60.0205,60.1588,48500.0
2013-10-03 11:00:00,69.59,69.69,69.37,69.38,94100.0,60.1329,60.2193,59.9428,59.9514,94100.0
2013-10-03 11:30:00,69.37,69.51,69.23,69.28,33000.0,59.9428,60.0637,59.8218,59.865,33000.0
2013-10-03 12:00:00,69.27,69.41,69.23,69.41,30200.0,59.8564,59.9773,59.8218,59.9773,30200.0
2013-10-03 12:30:00,69.43,69.68,69.35,69.63,44400.0,59.9946,60.2106,59.9255,60.1674,44400.0
2013-10-03 13:00:00,69.63,69.8,69.55,69.8,22300.0,60.1674,60.3143,60.0983,60.3143,22300.0
2013-10-03 13:30:00,69.81,69.86,69.69,69.83,51200.0,60.323,60.3662,60.2193,60.3403,51200.0
2013-10-03 14:00:00,69.82,69.83,69.42,69.72,64800.0,60.3316,60.3403,59.986,60.2452,64800.0
2013-10-03 14:30:00,69.72,69.75,69.53,69.64,57500.0,60.2452,60.2711,60.081,60.1761,57500.0
2013-10-03 15:00:00,69.63,69.7,69.51,69.66,46200.0,60.1674,60.2279,60.0637,60.1934,46200.0
2013-10-03 15:30:00,69.67,69.68,69.43,69.45,138900.0,60.202,60.2106,59.9946,60.0119,138900.0
2013-10-04 09:30:00,69.49,69.75,69.33,69.67,128000.0,60.0465,60.2711,59.9082,60.202,128000.0
2013-10-04 10:00:00,69.68,69.97,69.6,69.69,114300.0,60.2106,60.4612,60.1415,60.2193,114300.0
2013-10-04 10:30:00,69.67,69.87,69.67,69.74,65000.0,60.202,60.3748,60.202,60.2625,65000.0
2013-10-04 11:00:00,69.73,69.76,69.5,69.6,53400.0,60.2538,60.2798,60.0551,60.1415,53400.0
2013-10-04 11:30:00,69.59,69.91,69.58,69.9,45900.0,60.1329,60.4094,60.1242,60.4007,45900.0
2013-10-04 12:00:00,69.9,70.2,69.79,70.19,54700.0,60.4007,60.66,60.3057,60.6513,54700.0
2013-10-04 12:30:00,70.18,70.19,70.07,70.15,48400.0,60.6427,60.6513,60.5476,60.6168,48400.0
2013-10-04 13:00:00,70.15,70.21,70.04,70.09,37900.0,60.6168,60.6686,60.5217,60.5649,37900.0
2013-10-04 13:30:00,70.09,70.17,70.0,70.06,45400.0,60.5649,60.634,60.4871,60.539,45400.0
2013-10-04 14:00:00,70.07,70.15,70.0,70.09,68800.0,60.5476,60.6168,60.4871,60.5649,68800.0
2013-10-04 14:30:00,70.09,70.23,70.09,70.14,78900.0,60.5649,60.6859,60.5649,60.6081,78900.0
2013-10-04 15:00:00,70.14,70.17,70.06,70.07,90600.0,60.6081,60.634,60.539,60.5476,90600.0
2013-10-04 15:30:00,70.07,70.08,69.93,69.99,180000.0,60.5476,60.5563,60.4267,60.4785,180000.0
2013-10-07 09:30:00,69.31,69.36,69.06,69.11,92200.0,59.8909,59.9341,59.6749,59.7181,92200.0
2013-10-07 10:00:00,69.08,69.44,69.0,69.39,107800.0,59.6922,60.0033,59.623,59.96,107800.0
2013-10-07 10:30:00,69.39,69.56,69.29,69.33,68200.0,59.96,60.1069,59.8736,59.9082,68200.0
2013-10-07 11:00:00,69.33,69.49,69.22,69.41,64800.0,59.9082,60.0465,59.8131,59.9773,64800.0
2013-10-07 11:30:00,69.41,69.52,69.39,69.41,58500.0,59.9773,60.0724,59.96,59.9773,58500.0
2013-10-07 12:00:00,69.4,69.48,69.22,69.25,163600.0,59.9687,60.0378,59.8131,59.8391,163600.0
2013-10-07 12:30:00,69.25,69.37,69.22,69.25,73700.0,59.8391,59.9428,59.8131,59.8391,73700.0
2013-10-07 13:00:00,69.25,69.39,69.25,69.31,27900.0,59.8391,59.96,59.8391,59.8909,27900.0
2013-10-07 13:30:00,69.32,69.38,69.24,69.38,33900.0,59.8996,59.9514,59.8304,59.9514,33900.0
2013-10-07 14:00:00,69.36,69.54,69.32,69.54,63600.0,59.9341,60.0897,59.8996,60.0897,63600.0
2013-10-07 14:30:00,69.54,69.59,69.43,69.54,56700.0,60.0897,60.1329,59.9946,60.0897,56700.0
2013-10-07 15:00:00,69.54,69.54,69.37,69.46,73000.0,60.0897,60.0897,59.9428,60.0205,73000.0
2013-10-07 15:30:00,69.46,69.53,69.31,69.31,287200.0,60.0205,60.081,59.8909,59.8909,287200.0
2013-10-08 09:30:00,69.38,69.63,69.15,69.49,177100.0,59.9514,60.1674,59.7527,60.0465,177100.0
2013-10-08 10:00:00,69.5,69.51,69.35,69.44,67200.0,60.0551,60.0637,59.9255,60.0033,67200.0
2013-10-08 10:30:00,69.45,69.51,69.08,69.09,73900.0,60.0119,60.0637,59.6922,59.7008,73900.0
2013-10-08 11:00:00,69.08,69.09,68.85,68.88,161500.0,59.6922,59.7008,59.4934,59.5194,161500.0
2013-10-08 11:30:00,68.87,68.95,68.83,68.87,139900.0,59.5107,59.5798,59.4761,59.5107,139900.0
2013-10-08 12:00:00,68.87,68.96,68.84,68.94,79000.0,59.5107,59.5885,59.4848,59.5712,79000.0
2013-10-08 12:30:00,68.95,68.98,68.81,68.96,80700.0,59.5798,59.6058,59.4589,59.5885,80700.0
2013-10-08 13:00:00,68.96,69.05,68.83,68.91,123200.0,59.5885,59.6663,59.4761,59.5453,123200.0
2013-10-08 13:30:00,68.93,69.06,68.89,68.94,80400.0,59.5626,59.6749,59.528,59.5712,80400.0
2013-10-08 14:00:00,68.94,68.95,68.67,68.77,65200.0,59.5712,59.5798,59.3379,59.4243,65200.0
2013-10-08 14:30:00,68.78,68.89,68.68,68.87,115500.0,59.4329,59.528,59.3465,59.5107,115500.0
2013-10-08 15:00:00,68.84,69.0,68.74,68.92,95400.0,59.4848,59.623,59.3984,59.5539,95400.0
2013-10-08 15:30:00,68.92,69.01,68.66,68.72,308200.0,59.5539,59.6317,59.3293,59.3811,308200.0
2013-10-09 09:30:00,68.86,68.92,68.42,68.52,99800.0,59.5021,59.5539,59.1219,59.2083,99800.0
2013-10-09 10:00:00,68.5,68.73,68.42,68.71,101200.0,59.191,59.3897,59.1219,59.3725,101200.0
2013-10-09 10:30:00,68.72,68.87,68.5,68.53,98200.0,59.3811,59.5107,59.191,59.2169,98200.0
2013-10-09 11:00:00,68.54,68.6,68.25,68.4,146500.0,59.2256,59.2774,58.975,59.1046,146500.0
2013-10-09 11:30:00,68.42,68.76,68.4,68.73,75600.0,59.1219,59.4157,59.1046,59.3897,75600.0
2013-10-09 12:00:00,68.76,68.99,68.76,68.79,50100.0,59.4157,59.6144,59.4157,59.4416,50100.0
2013-10-09 12:30:00,68.8,68.93,68.6,68.61,47300.0,59.4502,59.5626,59.2774,59.286,47300.0
2013-10-09 13:00:00,68.63,69.01,68.63,68.96,55800.0,59.3033,59.6317,59.3033,59.5885,55800.0
2013-10-09 13:30:00,68.97,69.06,68.85,68.85,204700.0,59.5971,59.6749,59.4934,59.4934,204700.0
2013-10-09 14:00:00,68.84,68.95,68.75,68.84,105500.0,59.4848,59.5798,59.407,59.4848,105500.0
2013-10-09 14:30:00,68.86,68.91,68.75,68.78,104400.0,59.5021,59.5453,59.407,59.4329,104400.0
2013-10-09 15:00:00,68.79,68.95,68.78,68.86,104700.0,59.4416,59.5798,59.4329,59.5021,104700.0
2013-10-09 15:30:00,68.87,68.95,68.71,68.76,227000.0,59.5107,59.5798,59.3725,59.4157,227000.0
2013-10-10 09:30:00,69.51,69.9,69.47,69.79,98200.0,60.0637,60.4007,60.0292,60.3057,98200.0
2013-10-10 10:00:00,69.8,70.03,69.73,69.83,113800.0,60.3143,60.5131,60.2538,60.3403,113800.0
2013-10-10 10:30:00,69.82,70.11,69.74,69.92,112400.0,60.3316,60.5822,60.2625,60.418,112400.0
2013-10-10 11:00:00,69.92,70.02,69.81,70.02,60100.0,60.418,60.5044,60.323,60.5044,60100.0
2013-10-10 11:30:00,70.04,70.22,69.98,70.09,67800.0,60.5217,60.6773,60.4699,60.5649,67800.0
2013-10-10 12:00:00,70.09,70.11,69.99,70.04,75900.0,60.5649,60.5822,60.4785,60.5217,75900.0
2013-10-10 12:30:00,70.03,70.09,70.01,70.02,46100.0,60.5131,60.5649,60.4958,60.5044,46100.0
2013-10-10 13:00:00,70.02,70.06,69.94,69.97,67400.0,60.5044,60.539,60.4353,60.4612,67400.0
2013-10-10 13:30:00,69.99,70.06,69.94,70.03,59800.0,60.4785,60.539,60.4353,60.5131,59800.0
2013-10-10 14:00:00,70.02,70.15,70.01,70.11,80600.0,60.5044,60.6168,60.4958,60.5822,80600.0
2013-10-10 14:30:00,70.12,70.2,70.06,70.17,118000.0,60.5908,60.66,60.539,60.634,118000.0
2013-10-10 15:00:00,70.17,70.65,70.13,70.52,145500.0,60.634,61.0488,60.5995,60.9365,145500.0
2013-10-10 15:30:00,70.53,70.63,70.35,70.61,289900.0,60.9451,61.0315,60.7896,61.0143,289900.0
2013-10-11 09:30:00,70.51,70.6,69.98,70.34,134300.0,60.9278,61.0056,60.4699,60.7809,134300.0
2013-10-11 10:00:00,70.37,70.56,70.32,70.56,126800.0,60.8069,60.971,60.7637,60.971,126800.0
2013-10-11 10:30:00,70.55,70.66,70.44,70.46,97600.0,60.9624,61.0575,60.8674,60.8846,97600.0
2013-10-11 11:00:00,70.47,70.47,70.35,70.41,127700.0,60.8933,60.8933,60.7896,60.8414,127700.0
2013-10-11 11:30:00,70.43,70.66,70.42,70.53,93400.0,60.8587,61.0575,60.8501,60.9451,93400.0
2013-10-11 12:00:00,70.54,70.75,70.53,70.69,89600.0,60.9538,61.1352,60.9451,61.0834,89600.0
2013-10-11 12:30:00,70.7,70.77,70.68,70.72,54900.0,61.092,61.1525,61.0747,61.1093,54900.0
2013-10-11 13:00:00,70.71,70.78,70.56,70.75,98400.0,61.1007,61.1611,60.971,61.1352,98400.0
2013-10-11 13:30:00,70.75,70.88,70.62,70.87,99500.0,61.1352,61.2476,61.0229,61.2389,99500.0
2013-10-11 14:00:00,70.86,70.9,70.76,70.79,85000.0,61.2303,61.2648,61.1439,61.1698,85000.0
2013-10-11 14:30:00,70.79,70.97,70.78,70.97,136200.0,61.1698,61.3253,61.1611,61.3253,136200.0
2013-10-11 15:00:00,70.96,70.98,70.86,70.98,164300.0,61.3167,61.334,61.2303,61.334,164300.0
2013-10-11 15:30:00,70.98,71.03,70.85,71.01,251200.0,61.334,61.3772,61.2216,61.3599,251200.0
2013-10-14 09:30:00,70.57,70.99,70.57,70.8,46300.0,60.9797,61.3426,60.9797,61.1784,46300.0
2013-10-14 10:00:00,70.8,70.85,70.7,70.8,50600.0,61.1784,61.2216,61.092,61.1784,50600.0
2013-10-14 10:30:00,70.8,70.93,70.74,70.82,88900.0,61.1784,61.2908,61.1266,61.1957,88900.0
2013-10-14 11:00:00,70.81,70.93,70.77,70.84,40100.0,61.1871,61.2908,61.1525,61.213,40100.0
2013-10-14 11:30:00,70.84,71.09,70.78,71.09,76000.0,61.213,61.429,61.1611,61.429,76000.0
2013-10-14 12:00:00,71.08,71.16,71.02,71.05,23100.0,61.4204,61.4895,61.3685,61.3945,23100.0
2013-10-14 12:30:00,71.07,71.21,71.0,71.05,19000.0,61.4117,61.5327,61.3513,61.3945,19000.0
2013-10-14 13:00:00,71.05,71.28,71.02,71.09,52200.0,61.3945,61.5932,61.3685,61.429,52200.0
2013-10-14 13:30:00,71.06,71.27,71.06,71.14,54400.0,61.4031,61.5846,61.4031,61.4722,54400.0
2013-10-14 14:00:00,71.14,71.39,71.14,71.18,139300.0,61.4722,61.6883,61.4722,61.5068,139300.0
2013-10-14 14:30:00,71.18,71.28,71.07,71.25,66800.0,61.5068,61.5932,61.4117,61.5673,66800.0
2013-10-14 15:00:00,71.25,71.53,71.17,71.53,140500.0,61.5673,61.8092,61.4981,61.8092,140500.0
2013-10-14 15:30:00,71.53,71.65,71.45,71.65,171300.0,61.8092,61.9129,61.7401,61.9129,171300.0
2013-10-15 09:30:00,71.19,71.21,70.51,70.81,325600.0,61.5154,61.5327,60.9278,61.1871,325600.0
2013-10-15 10:00:00,70.8,71.29,70.75,71.09,217200.0,61.1784,61.6018,61.1352,61.429,217200.0
2013-10-15 10:30:00,71.09,71.21,70.93,71.04,63400.0,61.429,61.5327,61.2908,61.3858,63400.0
2013-10-15 11:00:00,71.02,71.33,70.94,71.1,58900.0,61.3685,61.6364,61.2994,61.4377,58900.0
2013-10-15 11:30:00,71.12,71.27,71.0,71.03,49000.0,61.4549,61.5846,61.3513,61.3772,49000.0
2013-10-15 12:00:00,71.01,71.03,70.81,70.93,76000.0,61.3599,61.3772,61.1871,61.2908,76000.0
2013-10-15 12:30:00,70.93,71.0,70.74,70.79,141500.0,61.2908,61.3513,61.1266,61.1698,141500.0
2013-10-15 13:00:00,70.8,70.84,70.71,70.72,79000.0,61.1784,61.213,61.1007,61.1093,79000.0
2013-10-15 13:30:00,70.71,70.84,70.69,70.79,85500.0,61.1007,61.213,61.0834,61.1698,85500.0
2013-10-15 14:00:00,70.8,70.94,70.62,70.69,97700.0,61.1784,61.2994,61.0229,61.0834,97700.0
2013-10-15 14:30:00,70.68,70.72,70.4,70.56,123700.0,61.0747,61.1093,60.8328,60.971,123700.0
2013-10-15 15:00:00,70.57,70.87,70.52,70.78,170200.0,60.9797,61.2389,60.9365,61.1611,170200.0
2013-10-15 15:30:00,70.79,70.79,70.43,70.5,280400.0,61.1698,61.1698,60.8587,60.9192,280400.0
2013-10-16 09:30:00,70.9,71.3,70.5,71.11,129700.0,61.2648,61.6105,60.9192,61.4463,129700.0
2013-10-16 10:00:00,71.11,71.14,70.72,70.88,119800.0,61.4463,61.4722,61.1093,61.2476,119800.0
2013-10-16 10:30:00,70.86,71.08,70.73,71.08,87300.0,61.2303,61.4204,61.1179,61.4204,87300.0
2013-10-16 11:00:00,71.07,71.24,70.83,70.86,72200.0,61.4117,61.5586,61.2044,61.2303,72200.0
2013-10-16 11:30:00,70.88,71.06,70.82,70.92,123900.0,61.2476,61.4031,61.1957,61.2821,123900.0
2013-10-16 12:00:00,70.91,71.23,70.88,71.1,78900.0,61.2735,61.55,61.2476,61.4377,78900.0
2013-10-16 12:30:00,71.1,71.21,71.02,71.03,79000.0,61.4377,61.5327,61.3685,61.3772,79000.0
2013-10-16 13:00:00,71.02,71.11,70.84,71.05,60200.0,61.3685,61.4463,61.213,61.3945,60200.0
2013-10-16 13:30:00,71.03,71.14,70.92,70.96,73800.0,61.3772,61.4722,61.2821,61.3167,73800.0
2013-10-16 14:00:00,70.95,71.07,70.91,70.94,77600.0,61.308,61.4117,61.2735,61.2994,77600.0
2013-10-16 14:30:00,70.96,70.99,70.66,70.67,136600.0,61.3167,61.3426,61.0575,61.0661,136600.0
2013-10-16 15:00:00,70.67,70.75,70.62,70.64,130000.0,61.0661,61.1352,61.0229,61.0402,130000.0
2013-10-16 15:30:00,70.64,71.02,70.61,70.98,247300.0,61.0402,61.3685,61.0143,61.334,247300.0
2013-10-17 09:30:00,70.94,71.03,70.36,70.62,136900.0,61.2994,61.3772,60.7982,61.0229,136900.0
2013-10-17 10:00:00,70.64,70.84,70.61,70.71,50200.0,61.0402,61.213,61.0143,61.1007,50200.0
2013-10-17 10:30:00,70.72,70.79,70.62,70.69,69800.0,61.1093,61.1698,61.0229,61.0834,69800.0
2013-10-17 11:00:00,70.71,70.76,70.65,70.73,65900.0,61.1007,61.1439,61.0488,61.1179,65900.0
2013-10-17 11:30:00,70.73,70.94,70.67,70.94,324500.0,61.1179,61.2994,61.0661,61.2994,324500.0
2013-10-17 12:00:00,70.94,71.5,70.93,71.49,124400.0,61.2994,61.7833,61.2908,61.7747,124400.0
2013-10-17 12:30:00,71.5,71.61,71.49,71.6,44600.0,61.7833,61.8784,61.7747,61.8697,44600.0
2013-10-17 13:00:00,71.6,71.61,71.43,71.45,35900.0,61.8697,61.8784,61.7228,61.7401,35900.0
2013-10-17 13:30:00,71.45,71.52,71.4,71.41,31300.0,61.7401,61.8006,61.6969,61.7055,31300.0
2013-10-17 14:00:00,71.4,71.6,71.36,71.53,34000.0,61.6969,61.8697,61.6623,61.8092,34000.0
2013-10-17 14:30:00,71.52,71.57,71.46,71.56,43800.0,61.8006,61.8438,61.7487,61.8351,43800.0
2013-10-17 15:00:00,71.57,71.75,71.55,71.7,68800.0,61.8438,61.9993,61.8265,61.9561,68800.0
2013-10-17 15:30:00,71.7,71.84,71.69,71.72,188600.0,61.9561,62.0771,61.9475,61.9734,188600.0
2013-10-18 09:30:00,71.85,72.11,71.84,71.93,303200.0,62.0857,62.3104,62.0771,62.1549,303200.0
2013-10-18 10:00:00,71.94,71.98,71.74,71.79,97600.0,62.1635,62.1981,61.9907,62.0339,97600.0
2013-10-18 10:30:00,71.8,72.01,71.77,71.8,83200.0,62.0425,62.224,62.0166,62.0425,83200.0
2013-10-18 11:00:00,71.77,71.8,71.62,71.73,79200.0,62.0166,62.0425,61.887,61.982,79200.0
2013-10-18 11:30:00,71.74,71.87,71.7,71.79,62400.0,61.9907,62.103,61.9561,62.0339,62400.0
2013-10-18 12:00:00,71.8,72.03,71.77,71.96,113100.0,62.0425,62.2413,62.0166,62.1808,113100.0
2013-10-18 12:30:00,71.95,71.96,71.83,71.83,70700.0,62.1721,62.1808,62.0685,62.0685,70700.0
2013-10-18 13:00:00,71.84,71.92,71.84,71.87,40800.0,62.0771,62.1462,62.0771,62.103,40800.0
2013-10-18 13:30:00,71.86,71.97,71.84,71.97,43400.0,62.0944,62.1894,62.0771,62.1894,43400.0
2013-10-18 14:00:00,71.99,72.02,71.89,71.9,47800.0,62.2067,62.2326,62.1203,62.1289,47800.0
2013-10-18 14:30:00,71.91,72.03,71.88,72.0,88500.0,62.1376,62.2413,62.1117,62.2154,88500.0
2013-10-18 15:00:00,72.0,72.03,71.91,72.01,75000.0,62.2154,62.2413,62.1376,62.224,75000.0
2013-10-18 15:30:00,72.01,72.15,71.97,72.06,384500.0,62.224,62.345,62.1894,62.2672,384500.0
2013-10-21 09:30:00,72.02,72.06,70.95,71.0,164100.0,62.2326,62.2672,61.308,61.3513,164100.0
2013-10-21 10:00:00,70.96,71.13,70.7,70.9,152800.0,61.3167,61.4636,61.092,61.2648,152800.0
2013-10-21 10:30:00,70.9,71.14,70.9,71.14,89800.0,61.2648,61.4722,61.2648,61.4722,89800.0
2013-10-21 11:00:00,71.15,71.19,70.87,70.87,70100.0,61.4809,61.5154,61.2389,61.2389,70100.0
2013-10-21 11:30:00,70.87,70.94,70.64,70.84,89600.0,61.2389,61.2994,61.0402,61.213,89600.0
2013-10-21 12:00:00,70.83,70.83,70.59,70.68,63500.0,61.2044,61.2044,60.997,61.0747,63500.0
2013-10-21 12:30:00,70.67,70.77,70.66,70.7,76700.0,61.0661,61.1525,61.0575,61.092,76700.0
2013-10-21 13:00:00,70.69,70.7,70.49,70.51,57800.0,61.0834,61.092,60.9106,60.9278,57800.0
2013-10-21 13:30:00,70.52,70.73,70.51,70.72,39900.0,60.9365,61.1179,60.9278,61.1093,39900.0
2013-10-21 14:00:00,70.72,70.72,70.57,70.64,61400.0,61.1093,61.1093,60.9797,61.0402,61400.0
2013-10-21 14:30:00,70.65,70.78,70.63,70.72,48100.0,61.0488,61.1611,61.0315,61.1093,48100.0
2013-10-21 15:00:00,70.72,70.95,70.7,70.92,57600.0,61.1093,61.308,61.092,61.2821,57600.0
2013-10-21 15:30:00,70.91,71.1,70.89,71.05,191800.0,61.2735,61.4377,61.2562,61.3945,191800.0
2013-10-22 09:30:00,71.57,72.24,71.56,71.83,195500.0,61.8438,62.4227,61.8351,62.0685,195500.0
2013-10-22 10:00:00,71.83,72.27,71.81,71.98,63100.0,62.0685,62.4487,62.0512,62.1981,63100.0
2013-10-22 10:30:00,71.97,71.98,71.31,71.47,154000.0,62.1894,62.1981,61.6191,61.7574,154000.0
2013-10-22 11:00:00,71.5,71.63,71.37,71.4,56600.0,61.7833,61.8956,61.671,61.6969,56600.0
2013-10-22 11:30:00,71.41,71.65,71.39,71.57,66400.0,61.7055,61.9129,61.6883,61.8438,66400.0
2013-10-22 12:00:00,71.57,71.6,71.45,71.54,69800.0,61.8438,61.8697,61.7401,61.8179,69800.0
2013-10-22 12:30:00,71.53,71.56,71.38,71.39,44100.0,61.8092,61.8351,61.6796,61.6883,44100.0
2013-10-22 13:00:00,71.4,71.72,71.39,71.67,23200.0,61.6969,61.9734,61.6883,61.9302,23200.0
2013-10-22 13:30:00,71.67,71.91,71.67,71.88,31200.0,61.9302,62.1376,61.9302,62.1117,31200.0
2013-10-22 14:00:00,71.88,72.07,71.88,71.98,40500.0,62.1117,62.2758,62.1117,62.1981,40500.0
2013-10-22 14:30:00,71.97,72.18,71.92,72.13,54300.0,62.1894,62.3709,62.1462,62.3277,54300.0
2013-10-22 15:00:00,72.12,72.29,72.12,72.13,75800.0,62.319,62.4659,62.319,62.3277,75800.0
2013-10-22 15:30:00,72.13,72.16,71.84,71.94,234200.0,62.3277,62.3536,62.0771,62.1635,234200.0
2013-10-23 09:30:00,71.44,71.6,70.98,71.16,143400.0,61.7315,61.8697,61.334,61.4895,143400.0
2013-10-23 10:00:00,71.14,71.44,71.1,71.37,60000.0,61.4722,61.7315,61.4377,61.671,60000.0
2013-10-23 10:30:00,71.37,71.55,71.08,71.32,73600.0,61.671,61.8265,61.4204,61.6278,73600.0
2013-10-23 11:00:00,71.3,71.6,71.3,71.51,54400.0,61.6105,61.8697,61.6105,61.7919,54400.0
2013-10-23 11:30:00,71.53,71.65,71.38,71.4,42500.0,61.8092,61.9129,61.6796,61.6969,42500.0
2013-10-23 12:00:00,71.4,71.4,71.22,71.33,26400.0,61.6969,61.6969,61.5414,61.6364,26400.0
2013-10-23 12:30:00,71.33,71.43,71.3,71.36,79500.0,61.6364,61.7228,61.6105,61.6623,79500.0
2013-10-23 13:00:00,71.35,71.44,71.3,71.42,28900.0,61.6537,61.7315,61.6105,61.7142,28900.0
2013-10-23 13:30:00,71.43,71.45,71.29,71.39,37700.0,61.7228,61.7401,61.6018,61.6883,37700.0
2013-10-23 14:00:00,71.39,71.4,71.3,71.34,44300.0,61.6883,61.6969,61.6105,61.645,44300.0
2013-10-23 14:30:00,71.34,71.46,71.3,71.37,46400.0,61.645,61.7487,61.6105,61.671,46400.0
2013-10-23 15:00:00,71.37,71.43,71.23,71.27,63300.0,61.671,61.7228,61.55,61.5846,63300.0
2013-10-23 15:30:00,71.27,71.39,71.2,71.28,159500.0,61.5846,61.6883,61.5241,61.5932,159500.0
2013-10-24 09:30:00,71.6,71.83,71.16,71.48,184600.0,61.8697,62.0685,61.4895,61.766,184600.0
2013-10-24 10:00:00,71.49,71.7,71.36,71.52,46300.0,61.7747,61.9561,61.6623,61.8006,46300.0
2013-10-24 10:30:00,71.52,71.68,71.44,71.55,45000.0,61.8006,61.9388,61.7315,61.8265,45000.0
2013-10-24 11:00:00,71.56,71.62,71.42,71.5,58700.0,61.8351,61.887,61.7142,61.7833,58700.0
2013-10-24 11:30:00,71.51,71.64,71.47,71.56,36800.0,61.7919,61.9043,61.7574,61.8351,36800.0
2013-10-24 12:00:00,71.55,71.7,71.47,71.68,22300.0,61.8265,61.9561,61.7574,61.9388,22300.0
2013-10-24 12:30:00,71.7,71.74,71.57,71.74,17400.0,61.9561,61.9907,61.8438,61.9907,17400.0
2013-10-24 13:00:00,71.74,71.74,71.54,71.66,20000.0,61.9907,61.9907,61.8179,61.9216,20000.0
2013-10-24 13:30:00,71.66,71.67,71.61,71.61,20800.0,61.9216,61.9302,61.8784,61.8784,20800.0
2013-10-24 14:00:00,71.61,71.64,71.55,71.58,40900.0,61.8784,61.9043,61.8265,61.8524,40900.0
2013-10-24 14:30:00,71.58,71.61,71.51,71.54,60100.0,61.8524,61.8784,61.7919,61.8179,60100.0
2013-10-24 15:00:00,71.53,71.55,71.43,71.43,56800.0,61.8092,61.8265,61.7228,61.7228,56800.0
2013-10-24 15:30:00,71.44,71.48,71.33,71.39,168900.0,61.7315,61.766,61.6364,61.6883,168900.0
2013-10-25 09:30:00,71.63,71.98,71.18,71.31,109000.0,61.8956,62.1981,61.5068,61.6191,109000.0
2013-10-25 10:00:00,71.31,71.51,71.18,71.26,84300.0,61.6191,61.7919,61.5068,61.5759,84300.0
2013-10-25 10:30:00,71.22,71.3,71.09,71.28,77700.0,61.5414,61.6105,61.429,61.5932,77700.0
2013-10-25 11:00:00,71.25,71.34,71.22,71.29,87500.0,61.5673,61.645,61.5414,61.6018,87500.0
2013-10-25 11:30:00,71.3,71.34,71.2,71.27,53900.0,61.6105,61.645,61.5241,61.5846,53900.0
2013-10-25 12:00:00,71.28,71.3,71.17,71.17,28100.0,61.5932,61.6105,61.4981,61.4981,28100.0
2013-10-25 12:30:00,71.18,71.34,71.17,71.31,27900.0,61.5068,61.645,61.4981,61.6191,27900.0
2013-10-25 13:00:00,71.32,71.35,71.17,71.29,25900.0,61.6278,61.6537,61.4981,61.6018,25900.0
2013-10-25 13:30:00,71.29,71.36,71.28,71.34,22500.0,61.6018,61.6623,61.5932,61.645,22500.0
2013-10-25 14:00:00,71.35,71.45,71.29,71.37,33800.0,61.6537,61.7401,61.6018,61.671,33800.0
2013-10-25 14:30:00,71.36,71.38,71.3,71.32,32600.0,61.6623,61.6796,61.6105,61.6278,32600.0
2013-10-25 15:00:00,71.32,71.34,71.26,71.29,65600.0,61.6278,61.645,61.5759,61.6018,65600.0
2013-10-25 15:30:00,71.29,71.5,71.29,71.5,247000.0,61.6018,61.7833,61.6018,61.7833,247000.0
2013-10-28 09:30:00,71.72,71.78,71.5,71.63,182100.0,61.9734,62.0252,61.7833,61.8956,182100.0
2013-10-28 10:00:00,71.63,71.8,71.58,71.71,113000.0,61.8956,62.0425,61.8524,61.9648,113000.0
2013-10-28 10:30:00,71.71,71.78,71.5,71.51,72100.0,61.9648,62.0252,61.7833,61.7919,72100.0
2013-10-28 11:00:00,71.51,71.68,71.34,71.66,39100.0,61.7919,61.9388,61.645,61.9216,39100.0
2013-10-28 11:30:00,71.65,71.71,71.61,71.7,102000.0,61.9129,61.9648,61.8784,61.9561,102000.0
2013-10-28 12:00:00,71.7,71.7,71.6,71.65,179100.0,61.9561,61.9561,61.8697,61.9129,179100.0
2013-10-28 12:30:00,71.65,71.7,71.59,71.66,58600.0,61.9129,61.9561,61.8611,61.9216,58600.0
2013-10-28 13:00:00,71.66,71.75,71.6,71.68,60900.0,61.9216,61.9993,61.8697,61.9388,60900.0
2013-10-28 13:30:00,71.69,71.71,71.59,71.6,47000.0,61.9475,61.9648,61.8611,61.8697,47000.0
2013-10-28 14:00:00,71.62,71.66,71.58,71.65,126100.0,61.887,61.9216,61.8524,61.9129,126100.0
2013-10-28 14:30:00,71.65,71.7,71.63,71.66,138800.0,61.9129,61.9561,61.8956,61.9216,138800.0
2013-10-28 15:00:00,71.66,71.67,71.45,71.46,90500.0,61.9216,61.9302,61.7401,61.7487,90500.0
2013-10-28 15:30:00,71.45,71.56,71.29,71.55,268400.0,61.7401,61.8351,61.6018,61.8265,268400.0
2013-10-29 09:30:00,71.89,72.04,71.61,72.0,281500.0,62.1203,62.2499,61.8784,62.2154,281500.0
2013-10-29 10:00:00,72.0,72.34,71.79,72.27,188200.0,62.2154,62.5091,62.0339,62.4487,188200.0
2013-10-29 10:30:00,72.29,72.34,72.04,72.06,95500.0,62.4659,62.5091,62.2499,62.2672,95500.0
2013-10-29 11:00:00,72.05,72.25,72.05,72.12,90400.0,62.2586,62.4314,62.2586,62.319,90400.0
2013-10-29 11:30:00,72.12,72.32,72.09,72.31,98900.0,62.319,62.4919,62.2931,62.4832,98900.0
2013-10-29 12:00:00,72.31,72.45,72.27,72.39,75000.0,62.4832,62.6042,62.4487,62.5524,75000.0
2013-10-29 12:30:00,72.39,72.44,72.23,72.27,61200.0,62.5524,62.5956,62.4141,62.4487,61200.0
2013-10-29 13:00:00,72.27,72.38,72.23,72.38,80400.0,62.4487,62.5437,62.4141,62.5437,80400.0
2013-10-29 13:30:00,72.39,72.63,72.38,72.59,91600.0,62.5524,62.7597,62.5437,62.7252,91600.0
2013-10-29 14:00:00,72.59,72.7,72.56,72.7,83400.0,62.7252,62.8202,62.6992,62.8202,83400.0
2013-10-29 14:30:00,72.71,72.85,72.7,72.82,130300.0,62.8289,62.9498,62.8202,62.9239,130300.0
2013-10-29 15:00:00,72.82,72.96,72.82,72.87,118600.0,62.9239,63.0449,62.9239,62.9671,118600.0
2013-10-29 15:30:00,72.87,72.87,72.66,72.8,368800.0,62.9671,62.9671,62.7857,62.9066,368800.0
2013-10-30 09:30:00,73.0,73.11,72.48,72.48,125000.0,63.0795,63.1745,62.6301,62.6301,125000.0
2013-10-30 10:00:00,72.48,72.52,72.04,72.18,99400.0,62.6301,62.6647,62.2499,62.3709,99400.0
2013-10-30 10:30:00,72.2,72.2,71.91,72.02,60900.0,62.3882,62.3882,62.1376,62.2326,60900.0
2013-10-30 11:00:00,72.0,72.06,71.87,71.89,75100.0,62.2154,62.2672,62.103,62.1203,75100.0
2013-10-30 11:30:00,71.88,72.05,71.83,72.01,76900.0,62.1117,62.2586,62.0685,62.224,76900.0
2013-10-30 12:00:00,71.98,72.22,71.98,72.17,70600.0,62.1981,62.4055,62.1981,62.3622,70600.0
2013-10-30 12:30:00,72.17,72.37,72.17,72.31,82900.0,62.3622,62.5351,62.3622,62.4832,82900.0
2013-10-30 13:00:00,72.3,72.32,71.61,71.8,207500.0,62.4746,62.4919,61.8784,62.0425,207500.0
2013-10-30 13:30:00,71.8,72.16,71.78,71.92,116700.0,62.0425,62.3536,62.0252,62.1462,116700.0
2013-10-30 14:00:00,71.92,72.15,71.27,71.37,146600.0,62.1462,62.345,61.5846,61.671,146600.0
2013-10-30 14:30:00,71.43,71.52,71.2,71.28,108900.0,61.7228,61.8006,61.5241,61.5932,108900.0
2013-10-30 15:00:00,71.25,71.58,71.18,71.58,200900.0,61.5673,61.8524,61.5068,61.8524,200900.0
2013-10-30 15:30:00,71.59,71.62,71.3,71.36,362700.0,61.8611,61.887,61.6105,61.6623,362700.0
2013-10-31 09:30:00,73.79,74.62,72.48,73.0,671300.0,63.7621,64.4793,62.6301,63.0795,671300.0
2013-10-31 10:00:00,72.99,73.26,72.0,72.36,315200.0,63.0708,63.3041,62.2154,62.5264,315200.0
2013-10-31 10:30:00,72.36,73.13,72.33,72.41,211200.0,62.5264,63.1918,62.5005,62.5696,211200.0
2013-10-31 11:00:00,72.46,72.75,72.3,72.39,218700.0,62.6128,62.8634,62.4746,62.5524,218700.0
2013-10-31 11:30:00,72.39,72.51,72.08,72.4,127700.0,62.5524,62.656,62.2845,62.561,127700.0
2013-10-31 12:00:00,72.37,72.37,72.02,72.03,87900.0,62.5351,62.5351,62.2326,62.2413,87900.0
2013-10-31 12:30:00,72.06,72.16,71.81,71.87,88800.0,62.2672,62.3536,62.0512,62.103,88800.0
2013-10-31 13:00:00,71.87,72.0,71.78,71.8,97900.0,62.103,62.2154,62.0252,62.0425,97900.0
2013-10-31 13:30:00,71.82,71.89,71.5,71.65,97000.0,62.0598,62.1203,61.7833,61.9129,97000.0
2013-10-31 14:00:00,71.65,71.72,71.4,71.58,178500.0,61.9129,61.9734,61.6969,61.8524,178500.0
2013-10-31 14:30:00,71.58,71.67,71.48,71.51,100000.0,61.8524,61.9302,61.766,61.7919,100000.0
2013-10-31 15:00:00,71.53,71.57,71.29,71.3,128000.0,61.8092,61.8438,61.6018,61.6105,128000.0
2013-10-31 15:30:00,71.29,71.33,70.9,70.96,445000.0,61.6018,61.6364,61.2648,61.3167,445000.0
2013-11-01 09:30:00,70.7,70.94,69.4,69.45,392500.0,61.092,61.2994,59.9687,60.0119,392500.0
2013-11-01 10:00:00,69.43,70.27,69.27,70.23,551800.0,59.9946,60.7205,59.8564,60.6859,551800.0
2013-11-01 10:30:00,70.25,70.28,69.84,70.01,623400.0,60.7032,60.7291,60.3489,60.4958,623400.0
2013-11-01 11:00:00,70.0,70.16,69.92,70.0,166700.0,60.4871,60.6254,60.418,60.4871,166700.0
2013-11-01 11:30:00,70.0,70.12,69.86,69.94,153400.0,60.4871,60.5908,60.3662,60.4353,153400.0
2013-11-01 12:00:00,69.89,70.09,69.86,70.09,75500.0,60.3921,60.5649,60.3662,60.5649,75500.0
2013-11-01 12:30:00,70.1,70.19,69.92,69.92,83200.0,60.5736,60.6513,60.418,60.418,83200.0
2013-11-01 13:00:00,69.93,69.95,69.76,69.84,106300.0,60.4267,60.4439,60.2798,60.3489,106300.0
2013-11-01 13:30:00,69.85,70.08,69.84,69.94,335500.0,60.3575,60.5563,60.3489,60.4353,335500.0
2013-11-01 14:00:00,69.94,70.0,69.85,70.0,71800.0,60.4353,60.4871,60.3575,60.4871,71800.0
2013-11-01 14:30:00,69.99,69.99,69.82,69.9,93700.0,60.4785,60.4785,60.3316,60.4007,93700.0
2013-11-01 15:00:00,69.9,70.04,69.87,69.94,652800.0,60.4007,60.5217,60.3748,60.4353,652800.0
2013-11-01 15:30:00,69.94,70.04,69.89,69.98,381300.0,60.4353,60.5217,60.3921,60.4699,381300.0
2013-11-04 09:30:00,70.34,70.82,70.31,70.42,175300.0,60.7809,61.1957,60.755,60.8501,175300.0
2013-11-04 10:00:00,70.43,70.66,70.19,70.41,136800.0,60.8587,61.0575,60.6513,60.8414,136800.0
2013-11-04 10:30:00,70.41,70.5,69.87,69.88,345000.0,60.8414,60.9192,60.3748,60.3835,345000.0
2013-11-04 11:00:00,69.88,70.0,69.81,69.91,98600.0,60.3835,60.4871,60.323,60.4094,98600.0
2013-11-04 11:30:00,69.93,70.21,69.91,70.08,64700.0,60.4267,60.6686,60.4094,60.5563,64700.0
2013-11-04 12:00:00,70.07,70.2,70.03,70.12,43900.0,60.5476,60.66,60.5131,60.5908,43900.0
2013-11-04 12:30:00,70.12,70.13,69.82,69.84,86200.0,60.5908,60.5995,60.3316,60.3489,86200.0
2013-11-04 13:00:00,69.85,69.85,69.67,69.77,150300.0,60.3575,60.3575,60.202,60.2884,150300.0
2013-11-04 13:30:00,69.77,69.82,69.69,69.8,90700.0,60.2884,60.3316,60.2193,60.3143,90700.0
2013-11-04 14:00:00,69.79,70.16,69.78,70.15,59700.0,60.3057,60.6254,60.297,60.6168,59700.0
2013-11-04 14:30:00,70.14,70.18,70.08,70.16,70600.0,60.6081,60.6427,60.5563,60.6254,70600.0
2013-11-04 15:00:00,70.15,70.2,70.1,70.13,76200.0,60.6168,60.66,60.5736,60.5995,76200.0
2013-11-04 15:30:00,70.13,70.23,70.09,70.15,251200.0,60.5995,60.6859,60.5649,60.6168,251200.0
2013-11-05 09:30:00,69.29,70.01,69.29,69.97,195400.0,59.8736,60.4958,59.8736,60.4612,195400.0
2013-11-05 10:00:00,69.99,70.3,69.9,70.27,94500.0,60.4785,60.7464,60.4007,60.7205,94500.0
2013-11-05 10:30:00,70.28,70.49,70.25,70.38,124800.0,60.7291,60.9106,60.7032,60.8155,124800.0
2013-11-05 11:00:00,70.39,70.62,70.33,70.54,83100.0,60.8241,61.0229,60.7723,60.9538,83100.0
2013-11-05 11:30:00,70.56,70.83,70.56,70.7,75200.0,60.971,61.2044,60.971,61.092,75200.0
2013-11-05 12:00:00,70.7,70.92,70.56,70.82,150800.0,61.092,61.2821,60.971,61.1957,150800.0
2013-11-05 12:30:00,70.84,70.86,70.73,70.82,36700.0,61.213,61.2303,61.1179,61.1957,36700.0
2013-11-05 13:00:00,70.84,70.91,70.76,70.91,48800.0,61.213,61.2735,61.1439,61.2735,48800.0
2013-11-05 13:30:00,70.92,70.93,70.82,70.87,62800.0,61.2821,61.2908,61.1957,61.2389,62800.0
2013-11-05 14:00:00,70.86,71.0,70.83,70.97,65500.0,61.2303,61.3513,61.2044,61.3253,65500.0
2013-11-05 14:30:00,70.98,71.01,70.92,70.96,103700.0,61.334,61.3599,61.2821,61.3167,103700.0
2013-11-05 15:00:00,70.95,70.98,70.83,70.85,88000.0,61.308,61.334,61.2044,61.2216,88000.0
2013-11-05 15:30:00,70.84,70.92,70.74,70.75,210200.0,61.213,61.2821,61.1266,61.1352,210200.0
2013-11-06 09:30:00,70.76,70.93,70.56,70.74,143800.0,61.1439,61.2908,60.971,61.1266,143800.0
2013-11-06 10:00:00,70.76,71.08,70.76,70.93,129500.0,61.1439,61.4204,61.1439,61.2908,129500.0
2013-11-06 10:30:00,70.89,71.04,70.83,71.01,72300.0,61.2562,61.3858,61.2044,61.3599,72300.0
2013-11-06 11:00:00,70.99,71.16,70.89,71.04,69600.0,61.3426,61.4895,61.2562,61.3858,69600.0
2013-11-06 11:30:00,71.03,71.13,70.8,70.8,77800.0,61.3772,61.4636,61.1784,61.1784,77800.0
2013-11-06 12:00:00,70.81,71.05,70.81,70.97,44000.0,61.1871,61.3945,61.1871,61.3253,44000.0
2013-11-06 12:30:00,70.97,71.1,70.87,71.06,50800.0,61.3253,61.4377,61.2389,61.4031,50800.0
2013-11-06 13:00:00,71.06,71.12,70.98,71.08,85200.0,61.4031,61.4549,61.334,61.4204,85200.0
2013-11-06 13:30:00,71.09,71.29,71.04,71.26,92900.0,61.429,61.6018,61.3858,61.5759,92900.0
2013-11-06 14:00:00,71.27,71.3,71.2,71.3,89400.0,61.5846,61.6105,61.5241,61.6105,89400.0
2013-11-06 14:30:00,71.3,71.31,71.2,71.26,55800.0,61.6105,61.6191,61.5241,61.5759,55800.0
2013-11-06 15:00:00,71.25,71.3,71.2,71.26,84300.0,61.5673,61.6105,61.5241,61.5759,84300.0
2013-11-06 15:30:00,71.26,71.3,71.2,71.25,187900.0,61.5759,61.6105,61.5241,61.5673,187900.0
2013-11-07 09:30:00,71.31,71.59,71.07,71.24,91500.0,61.6191,61.8611,61.4117,61.5586,91500.0
2013-11-07 10:00:00,71.23,71.23,70.7,70.77,140000.0,61.55,61.55,61.092,61.1525,140000.0
2013-11-07 10:30:00,70.77,70.85,70.57,70.78,96300.0,61.1525,61.2216,60.9797,61.1611,96300.0
2013-11-07 11:00:00,70.76,70.82,70.65,70.81,80800.0,61.1439,61.1957,61.0488,61.1871,80800.0
2013-11-07 11:30:00,70.79,70.87,70.73,70.77,74700.0,61.1698,61.2389,61.1179,61.1525,74700.0
2013-11-07 12:00:00,70.77,70.79,70.68,70.73,40700.0,61.1525,61.1698,61.0747,61.1179,40700.0
2013-11-07 12:30:00,70.73,70.83,70.67,70.67,36000.0,61.1179,61.2044,61.0661,61.0661,36000.0
2013-11-07 13:00:00,70.65,70.73,70.61,70.62,41000.0,61.0488,61.1179,61.0143,61.0229,41000.0
2013-11-07 13:30:00,70.61,70.69,70.5,70.55,62700.0,61.0143,61.0834,60.9192,60.9624,62700.0
2013-11-07 14:00:00,70.54,70.54,70.29,70.32,84600.0,60.9538,60.9538,60.7377,60.7637,84600.0
2013-11-07 14:30:00,70.31,70.65,70.23,70.59,115500.0,60.755,61.0488,60.6859,60.997,115500.0
2013-11-07 15:00:00,70.57,70.63,70.28,70.28,100400.0,60.9797,61.0315,60.7291,60.7291,100400.0
2013-11-07 15:30:00,70.3,70.45,70.22,70.31,242700.0,60.7464,60.876,60.6773,60.755,242700.0
2013-11-08 09:30:00,70.15,70.41,69.93,70.1,150200.0,60.6168,60.8414,60.4267,60.5736,150200.0
2013-11-08 10:00:00,70.11,70.79,70.08,70.57,76700.0,60.5822,61.1698,60.5563,60.9797,76700.0
2013-11-08 10:30:00,70.6,70.93,70.6,70.88,58800.0,61.0056,61.2908,61.0056,61.2476,58800.0
2013-11-08 11:00:00,70.89,70.91,70.56,70.64,71700.0,61.2562,61.2735,60.971,61.0402,71700.0
2013-11-08 11:30:00,70.63,70.76,70.63,70.68,37000.0,61.0315,61.1439,61.0315,61.0747,37000.0
2013-11-08 12:00:00,70.66,70.78,70.66,70.7,26500.0,61.0575,61.1611,61.0575,61.092,26500.0
2013-11-08 12:30:00,70.69,70.77,70.65,70.73,33100.0,61.0834,61.1525,61.0488,61.1179,33100.0
2013-11-08 13:00:00,70.72,70.72,70.5,70.59,52100.0,61.1093,61.1093,60.9192,60.997,52100.0
2013-11-08 13:30:00,70.59,70.81,70.58,70.81,54800.0,60.997,61.1871,60.9883,61.1871,54800.0
2013-11-08 14:00:00,70.82,70.9,70.67,70.75,67000.0,61.1957,61.2648,61.0661,61.1352,67000.0
2013-11-08 14:30:00,70.74,70.78,70.71,70.74,33000.0,61.1266,61.1611,61.1007,61.1266,33000.0
2013-11-08 15:00:00,70.75,70.81,70.64,70.75,80500.0,61.1352,61.1871,61.0402,61.1352,80500.0
2013-11-08 15:30:00,70.74,71.0,70.69,70.94,197100.0,61.1266,61.3513,61.0834,61.2994,197100.0
2013-11-11 09:30:00,70.75,71.12,70.73,71.05,68000.0,61.1352,61.4549,61.1179,61.3945,68000.0
2013-11-11 10:00:00,71.07,71.17,70.94,70.96,42900.0,61.4117,61.4981,61.2994,61.3167,42900.0
2013-11-11 10:30:00,70.96,71.03,70.88,71.0,57600.0,61.3167,61.3772,61.2476,61.3513,57600.0
2013-11-11 11:00:00,71.01,71.01,70.85,70.97,71600.0,61.3599,61.3599,61.2216,61.3253,71600.0
2013-11-11 11:30:00,70.99,71.0,70.86,70.86,33900.0,61.3426,61.3513,61.2303,61.2303,33900.0
2013-11-11 12:00:00,70.85,70.85,70.73,70.73,27400.0,61.2216,61.2216,61.1179,61.1179,27400.0
2013-11-11 12:30:00,70.73,70.78,70.72,70.76,18700.0,61.1179,61.1611,61.1093,61.1439,18700.0
2013-11-11 13:00:00,70.74,70.81,70.67,70.69,31500.0,61.1266,61.1871,61.0661,61.0834,31500.0
2013-11-11 13:30:00,70.69,70.87,70.69,70.87,58100.0,61.0834,61.2389,61.0834,61.2389,58100.0
2013-11-11 14:00:00,70.87,70.96,70.84,70.94,67700.0,61.2389,61.3167,61.213,61.2994,67700.0
2013-11-11 14:30:00,70.94,71.01,70.94,70.98,80500.0,61.2994,61.3599,61.2994,61.334,80500.0
2013-11-11 15:00:00,70.96,70.98,70.91,70.93,94400.0,61.3167,61.334,61.2735,61.2908,94400.0
2013-11-11 15:30:00,70.93,70.99,70.83,70.92,199500.0,61.2908,61.3426,61.2044,61.2821,199500.0
2013-11-12 09:30:00,70.58,71.07,70.56,70.83,222100.0,60.9883,61.4117,60.971,61.2044,222100.0
2013-11-12 10:00:00,70.84,70.91,70.7,70.91,51600.0,61.213,61.2735,61.092,61.2735,51600.0
2013-11-12 10:30:00,70.91,71.08,70.83,70.99,54600.0,61.2735,61.4204,61.2044,61.3426,54600.0
2013-11-12 11:00:00,70.98,70.99,70.8,70.88,32000.0,61.334,61.3426,61.1784,61.2476,32000.0
2013-11-12 11:30:00,70.88,70.9,70.61,70.79,45600.0,61.2476,61.2648,61.0143,61.1698,45600.0
2013-11-12 12:00:00,70.78,70.85,70.66,70.76,59500.0,61.1611,61.2216,61.0575,61.1439,59500.0
2013-11-12 12:30:00,70.74,70.81,70.7,70.73,18400.0,61.1266,61.1871,61.092,61.1179,18400.0
2013-11-12 13:00:00,70.75,70.79,70.67,70.67,36700.0,61.1352,61.1698,61.0661,61.0661,36700.0
2013-11-12 13:30:00,70.67,70.75,70.53,70.72,25000.0,61.0661,61.1352,60.9451,61.1093,25000.0
2013-11-12 14:00:00,70.7,70.73,70.63,70.7,34900.0,61.092,61.1179,61.0315,61.092,34900.0
2013-11-12 14:30:00,70.7,70.8,70.7,70.78,108500.0,61.092,61.1784,61.092,61.1611,108500.0
2013-11-12 15:00:00,70.79,70.8,70.71,70.71,67800.0,61.1698,61.1784,61.1007,61.1007,67800.0
2013-11-12 15:30:00,70.71,70.78,70.61,70.71,125500.0,61.1007,61.1611,61.0143,61.1007,125500.0
2013-11-13 09:30:00,70.26,71.26,70.26,71.23,181600.0,60.7118,61.5759,60.7118,61.55,181600.0
2013-11-13 10:00:00,71.23,71.37,71.09,71.35,156200.0,61.55,61.671,61.429,61.6537,156200.0
2013-11-13 10:30:00,71.36,71.91,71.27,71.88,169100.0,61.6623,62.1376,61.5846,62.1117,169100.0
2013-11-13 11:00:00,71.9,71.96,71.67,71.7,263700.0,62.1289,62.1808,61.9302,61.9561,263700.0
2013-11-13 11:30:00,71.7,71.8,71.67,71.76,64300.0,61.9561,62.0425,61.9302,62.008,64300.0
2013-11-13 12:00:00,71.79,71.94,71.72,71.91,59700.0,62.0339,62.1635,61.9734,62.1376,59700.0
2013-11-13 12:30:00,71.9,72.06,71.88,72.04,66200.0,62.1289,62.2672,62.1117,62.2499,66200.0
2013-11-13 13:00:00,72.02,72.26,72.02,72.25,39500.0,62.2326,62.44,62.2326,62.4314,39500.0
2013-11-13 13:30:00,72.25,72.52,72.18,72.51,86000.0,62.4314,62.6647,62.3709,62.656,86000.0
2013-11-13 14:00:00,72.53,72.8,72.5,72.73,107400.0,62.6733,62.9066,62.6474,62.8461,107400.0
2013-11-13 14:30:00,72.71,72.78,72.5,72.75,163000.0,62.8289,62.8894,62.6474,62.8634,163000.0
2013-11-13 15:00:00,72.73,72.99,72.73,72.92,278700.0,62.8461,63.0708,62.8461,63.0103,278700.0
2013-11-13 15:30:00,72.92,73.09,72.86,73.03,464700.0,63.0103,63.1572,62.9585,63.1054,464700.0
2013-11-14 09:30:00,73.06,73.44,73.01,73.29,82700.0,63.1313,63.4597,63.0881,63.33,82700.0
2013-11-14 10:00:00,73.33,73.38,73.01,73.04,70800.0,63.3646,63.4078,63.0881,63.114,70800.0
2013-11-14 10:30:00,73.05,73.4,73.04,73.32,65900.0,63.1227,63.4251,63.114,63.356,65900.0
2013-11-14 11:00:00,73.31,73.43,73.17,73.22,52000.0,63.3473,63.451,63.2264,63.2696,52000.0
2013-11-14 11:30:00,73.22,73.23,73.01,73.17,62100.0,63.2696,63.2782,63.0881,63.2264,62100.0
2013-11-14 12:00:00,73.19,73.2,73.11,73.18,55500.0,63.2436,63.2523,63.1745,63.235,55500.0
2013-11-14 12:30:00,73.16,73.31,73.16,73.2,70900.0,63.2177,63.3473,63.2177,63.2523,70900.0
2013-11-14 13:00:00,73.22,73.28,73.16,73.2,27400.0,63.2696,63.3214,63.2177,63.2523,27400.0
2013-11-14 13:30:00,73.18,73.28,73.08,73.28,47400.0,63.235,63.3214,63.1486,63.3214,47400.0
2013-11-14 14:00:00,73.26,73.3,73.19,73.26,40900.0,63.3041,63.3387,63.2436,63.3041,40900.0
2013-11-14 14:30:00,73.28,73.31,73.17,73.3,62100.0,63.3214,63.3473,63.2264,63.3387,62100.0
2013-11-14 15:00:00,73.3,73.56,73.27,73.53,142600.0,63.3387,63.5634,63.3128,63.5374,142600.0
2013-11-14 15:30:00,73.54,73.67,73.43,73.45,199000.0,63.5461,63.6584,63.451,63.4683,199000.0
2013-11-15 09:30:00,73.23,73.36,73.0,73.24,200900.0,63.2782,63.3905,63.0795,63.2868,200900.0
2013-11-15 10:00:00,73.21,73.27,72.77,72.8,87200.0,63.2609,63.3128,62.8807,62.9066,87200.0
2013-11-15 10:30:00,72.8,72.88,72.7,72.81,59700.0,62.9066,62.9758,62.8202,62.9153,59700.0
2013-11-15 11:00:00,72.82,72.9,72.76,72.83,62600.0,62.9239,62.993,62.8721,62.9326,62600.0
2013-11-15 11:30:00,72.85,72.86,72.69,72.74,50900.0,62.9498,62.9585,62.8116,62.8548,50900.0
2013-11-15 12:00:00,72.75,72.75,72.56,72.59,38100.0,62.8634,62.8634,62.6992,62.7252,38100.0
2013-11-15 12:30:00,72.6,72.65,72.53,72.55,41900.0,62.7338,62.777,62.6733,62.6906,41900.0
2013-11-15 13:00:00,72.57,72.67,72.56,72.65,53600.0,62.7079,62.7943,62.6992,62.777,53600.0
2013-11-15 13:30:00,72.66,72.78,72.66,72.72,52900.0,62.7857,62.8894,62.7857,62.8375,52900.0
2013-11-15 14:00:00,72.73,73.0,72.73,72.99,60000.0,62.8461,63.0795,62.8461,63.0708,60000.0
2013-11-15 14:30:00,73.0,73.11,72.92,73.09,121700.0,63.0795,63.1745,63.0103,63.1572,121700.0
2013-11-15 15:00:00,73.11,73.54,73.08,73.5,246400.0,63.1745,63.5461,63.1486,63.5115,246400.0
2013-11-15 15:30:00,73.5,73.67,73.39,73.67,341400.0,63.5115,63.6584,63.4165,63.6584,341400.0
2013-11-18 09:30:00,73.62,73.69,73.39,73.49,99900.0,63.6152,63.6757,63.4165,63.5029,99900.0
2013-11-18 10:00:00,73.5,73.59,73.19,73.21,64100.0,63.5115,63.5893,63.2436,63.2609,64100.0
2013-11-18 10:30:00,73.21,73.24,73.06,73.2,66100.0,63.2609,63.2868,63.1313,63.2523,66100.0
2013-11-18 11:00:00,73.22,73.29,73.18,73.2,81300.0,63.2696,63.33,63.235,63.2523,81300.0
2013-11-18 11:30:00,73.2,73.2,72.95,73.16,60400.0,63.2523,63.2523,63.0362,63.2177,60400.0
2013-11-18 12:00:00,73.16,73.2,73.05,73.2,58200.0,63.2177,63.2523,63.1227,63.2523,58200.0
2013-11-18 12:30:00,73.2,73.24,73.14,73.17,38800.0,63.2523,63.2868,63.2004,63.2264,38800.0
2013-11-18 13:00:00,73.18,73.21,73.06,73.1,40300.0,63.235,63.2609,63.1313,63.1659,40300.0
2013-11-18 13:30:00,73.11,73.12,72.95,73.03,56400.0,63.1745,63.1831,63.0362,63.1054,56400.0
2013-11-18 14:00:00,73.02,73.03,72.9,73.0,42100.0,63.0967,63.1054,62.993,63.0795,42100.0
2013-11-18 14:30:00,73.01,73.03,72.8,72.83,52900.0,63.0881,63.1054,62.9066,62.9326,52900.0
2013-11-18 15:00:00,72.83,72.87,72.65,72.74,68400.0,62.9326,62.9671,62.777,62.8548,68400.0
2013-11-18 15:30:00,72.74,72.87,72.66,72.87,146900.0,62.8548,62.9671,62.7857,62.9671,146900.0
2013-11-19 09:30:00,72.69,72.78,72.31,72.45,104800.0,62.8116,62.8894,62.4832,62.6042,104800.0
2013-11-19 10:00:00,72.51,72.83,72.49,72.79,49300.0,62.656,62.9326,62.6388,62.898,49300.0
2013-11-19 10:30:00,72.78,72.91,72.73,72.79,41500.0,62.8894,63.0017,62.8461,62.898,41500.0
2013-11-19 11:00:00,72.81,72.89,72.74,72.86,40300.0,62.9153,62.9844,62.8548,62.9585,40300.0
2013-11-19 11:30:00,72.86,72.9,72.76,72.83,38800.0,62.9585,62.993,62.8721,62.9326,38800.0
2013-11-19 12:00:00,72.83,72.97,72.8,72.94,48200.0,62.9326,63.0535,62.9066,63.0276,48200.0
2013-11-19 12:30:00,72.96,72.96,72.81,72.83,32100.0,63.0449,63.0449,62.9153,62.9326,32100.0
2013-11-19 13:00:00,72.83,72.9,72.57,72.57,60900.0,62.9326,62.993,62.7079,62.7079,60900.0
2013-11-19 13:30:00,72.57,72.61,72.45,72.45,39100.0,62.7079,62.7425,62.6042,62.6042,39100.0
2013-11-19 14:00:00,72.47,72.59,72.43,72.46,48000.0,62.6215,62.7252,62.5869,62.6128,48000.0
2013-11-19 14:30:00,72.47,72.67,72.45,72.46,64500.0,62.6215,62.7943,62.6042,62.6128,64500.0
2013-11-19 15:00:00,72.46,72.62,72.44,72.59,75700.0,62.6128,62.7511,62.5956,62.7252,75700.0
2013-11-19 15:30:00,72.58,72.69,72.52,72.57,229100.0,62.7165,62.8116,62.6647,62.7079,229100.0
2013-11-20 09:30:00,72.89,73.49,72.5,73.49,199100.0,62.9844,63.5029,62.6474,63.5029,199100.0
2013-11-20 10:00:00,73.45,73.64,73.36,73.49,68700.0,63.4683,63.6325,63.3905,63.5029,68700.0
2013-11-20 10:30:00,73.5,73.53,73.16,73.39,52600.0,63.5115,63.5374,63.2177,63.4165,52600.0
2013-11-20 11:00:00,73.39,73.63,73.31,73.6,52400.0,63.4165,63.6238,63.3473,63.5979,52400.0
2013-11-20 11:30:00,73.6,73.66,73.55,73.65,48200.0,63.5979,63.6498,63.5547,63.6411,48200.0
2013-11-20 12:00:00,73.65,73.75,73.62,73.65,46600.0,63.6411,63.7275,63.6152,63.6411,46600.0
2013-11-20 12:30:00,73.64,73.75,73.57,73.59,39300.0,63.6325,63.7275,63.572,63.5893,39300.0
2013-11-20 13:00:00,73.6,73.7,73.53,73.65,103800.0,63.5979,63.6843,63.5374,63.6411,103800.0
2013-11-20 13:30:00,73.65,73.91,73.65,73.91,42500.0,63.6411,63.8658,63.6411,63.8658,42500.0
2013-11-20 14:00:00,73.89,73.89,73.35,73.5,90700.0,63.8485,63.8485,63.3819,63.5115,90700.0
2013-11-20 14:30:00,73.51,73.54,73.16,73.19,105400.0,63.5201,63.5461,63.2177,63.2436,105400.0
2013-11-20 15:00:00,73.19,73.25,72.96,73.17,111300.0,63.2436,63.2955,63.0449,63.2264,111300.0
2013-11-20 15:30:00,73.17,73.33,73.02,73.31,209300.0,63.2264,63.3646,63.0967,63.3473,209300.0
2013-11-21 09:30:00,73.5,73.68,73.24,73.54,127600.0,63.5115,63.667,63.2868,63.5461,127600.0
2013-11-21 10:00:00,73.54,73.56,73.36,73.4,87700.0,63.5461,63.5634,63.3905,63.4251,87700.0
2013-11-21 10:30:00,73.4,73.64,73.37,73.64,46800.0,63.4251,63.6325,63.3992,63.6325,46800.0
2013-11-21 11:00:00,73.66,73.7,73.53,73.68,44300.0,63.6498,63.6843,63.5374,63.667,44300.0
2013-11-21 11:30:00,73.68,73.78,73.57,73.77,50800.0,63.667,63.7535,63.572,63.7448,50800.0
2013-11-21 12:00:00,73.77,73.83,73.67,73.74,43900.0,63.7448,63.7967,63.6584,63.7189,43900.0
2013-11-21 12:30:00,73.76,73.76,73.59,73.61,57900.0,63.7362,63.7362,63.5893,63.6066,57900.0
2013-11-21 13:00:00,73.61,73.67,73.54,73.54,29200.0,63.6066,63.6584,63.5461,63.5461,29200.0
2013-11-21 13:30:00,73.54,73.9,73.54,73.82,88300.0,63.5461,63.8571,63.5461,63.788,88300.0
2013-11-21 14:00:00,73.81,73.93,73.75,73.89,63600.0,63.7794,63.8831,63.7275,63.8485,63600.0
2013-11-21 14:30:00,73.89,74.05,73.89,73.98,69900.0,63.8485,63.9868,63.8485,63.9263,69900.0
2013-11-21 15:00:00,73.99,74.06,73.97,74.0,88500.0,63.9349,63.9954,63.9176,63.9436,88500.0
2013-11-21 15:30:00,74.01,74.07,73.86,74.01,249200.0,63.9522,64.004,63.8226,63.9522,249200.0
2013-11-22 09:30:00,74.09,74.93,74.05,74.85,246500.0,64.0213,64.7472,63.9868,64.678,246500.0
2013-11-22 10:00:00,74.85,75.0,74.66,74.69,253500.0,64.678,64.8077,64.5139,64.5398,253500.0
2013-11-22 10:30:00,74.68,74.9,74.64,74.83,111000.0,64.5311,64.7212,64.4966,64.6608,111000.0
2013-11-22 11:00:00,74.8,74.89,74.7,74.7,94200.0,64.6348,64.7126,64.5484,64.5484,94200.0
2013-11-22 11:30:00,74.71,74.87,74.62,74.85,101300.0,64.5571,64.6953,64.4793,64.678,101300.0
2013-11-22 12:00:00,74.87,74.87,74.63,74.63,53500.0,64.6953,64.6953,64.4879,64.4879,53500.0
2013-11-22 12:30:00,74.62,74.81,74.61,74.76,57400.0,64.4793,64.6435,64.4707,64.6003,57400.0
2013-11-22 13:00:00,74.76,75.0,74.76,74.98,72700.0,64.6003,64.8077,64.6003,64.7904,72700.0
2013-11-22 13:30:00,74.98,74.99,74.84,74.94,146400.0,64.7904,64.799,64.6694,64.7558,146400.0
2013-11-22 14:00:00,74.94,74.98,74.86,74.94,44800.0,64.7558,64.7904,64.6867,64.7558,44800.0
2013-11-22 14:30:00,74.95,75.01,74.86,74.99,100400.0,64.7645,64.8163,64.6867,64.799,100400.0
2013-11-22 15:00:00,74.98,75.01,74.85,74.85,76800.0,64.7904,64.8163,64.678,64.678,76800.0
2013-11-22 15:30:00,74.86,75.02,74.86,75.01,250800.0,64.6867,64.8249,64.6867,64.8163,250800.0
2013-11-25 09:30:00,74.93,75.22,74.36,74.45,103700.0,64.7472,64.9978,64.2546,64.3324,103700.0
2013-11-25 10:00:00,74.47,74.57,74.3,74.57,77100.0,64.3497,64.4361,64.2028,64.4361,77100.0
2013-11-25 10:30:00,74.57,74.64,74.39,74.6,70300.0,64.4361,64.4966,64.2806,64.462,70300.0
2013-11-25 11:00:00,74.59,74.59,74.42,74.55,44300.0,64.4534,64.4534,64.3065,64.4188,44300.0
2013-11-25 11:30:00,74.56,74.68,74.56,74.62,29500.0,64.4275,64.5311,64.4275,64.4793,29500.0
2013-11-25 12:00:00,74.63,74.75,74.54,74.73,38400.0,64.4879,64.5916,64.4102,64.5744,38400.0
2013-11-25 12:30:00,74.75,74.75,74.53,74.57,32700.0,64.5916,64.5916,64.4015,64.4361,32700.0
2013-11-25 13:00:00,74.58,74.6,74.44,74.44,41400.0,64.4447,64.462,64.3238,64.3238,41400.0
2013-11-25 13:30:00,74.42,74.51,74.38,74.45,56900.0,64.3065,64.3842,64.2719,64.3324,56900.0
2013-11-25 14:00:00,74.46,74.48,74.39,74.41,35500.0,64.341,64.3583,64.2806,64.2978,35500.0
2013-11-25 14:30:00,74.42,74.45,74.33,74.36,109600.0,64.3065,64.3324,64.2287,64.2546,109600.0
2013-11-25 15:00:00,74.36,74.37,74.18,74.26,58100.0,64.2546,64.2633,64.0991,64.1682,58100.0
2013-11-25 15:30:00,74.28,74.35,74.17,74.34,143500.0,64.1855,64.246,64.0905,64.2374,143500.0
2013-11-26 09:30:00,74.44,75.17,74.43,75.09,213800.0,64.4951,65.1276,64.4865,65.0583,213800.0
2013-11-26 10:00:00,75.09,75.13,74.57,74.6,145100.0,65.0583,65.093,64.6078,64.6338,145100.0
2013-11-26 10:30:00,74.63,74.8,74.63,74.8,46000.0,64.6597,64.807,64.6597,64.807,46000.0
2013-11-26 11:00:00,74.79,75.11,74.78,74.93,75900.0,64.7984,65.0756,64.7897,64.9197,75900.0
2013-11-26 11:30:00,74.92,74.95,74.84,74.87,36800.0,64.911,64.937,64.8417,64.8677,36800.0
2013-11-26 12:00:00,74.89,75.02,74.78,75.0,41900.0,64.885,64.9976,64.7897,64.9803,41900.0
2013-11-26 12:30:00,75.0,75.07,74.94,74.99,38800.0,64.9803,65.041,64.9283,64.9717,38800.0
2013-11-26 13:00:00,74.99,75.07,74.95,75.02,29000.0,64.9717,65.041,64.937,64.9976,29000.0
2013-11-26 13:30:00,75.04,75.14,74.95,75.12,33500.0,65.015,65.1016,64.937,65.0843,33500.0
2013-11-26 14:00:00,75.13,75.17,74.98,75.1,55000.0,65.093,65.1276,64.963,65.067,55000.0
2013-11-26 14:30:00,75.1,75.36,75.08,75.31,93600.0,65.067,65.2922,65.0496,65.2489,93600.0
2013-11-26 15:00:00,75.32,75.46,75.27,75.4,121500.0,65.2576,65.3789,65.2142,65.3269,121500.0
2013-11-26 15:30:00,75.4,75.45,75.04,75.08,269100.0,65.3269,65.3702,65.015,65.0496,269100.0
2013-11-27 09:30:00,74.96,75.24,74.48,75.0,92000.0,64.9457,65.1883,64.5298,64.9803,92000.0
2013-11-27 10:00:00,74.98,75.13,74.81,74.81,55500.0,64.963,65.093,64.8157,64.8157,55500.0
2013-11-27 10:30:00,74.83,74.98,74.62,74.68,63600.0,64.833,64.963,64.6511,64.7031,63600.0
2013-11-27 11:00:00,74.68,74.83,74.67,74.75,23100.0,64.7031,64.833,64.6944,64.7637,23100.0
2013-11-27 11:30:00,74.76,74.79,74.69,74.72,32600.0,64.7724,64.7984,64.7117,64.7377,32600.0
2013-11-27 12:00:00,74.73,74.94,74.66,74.86,76800.0,64.7464,64.9283,64.6857,64.859,76800.0
2013-11-27 12:30:00,74.85,74.99,74.73,74.86,76500.0,64.8504,64.9717,64.7464,64.859,76500.0
2013-11-27 13:00:00,74.87,75.1,74.87,75.1,36100.0,64.8677,65.067,64.8677,65.067,36100.0
2013-11-27 13:30:00,75.12,75.26,75.1,75.2,33900.0,65.0843,65.2056,65.067,65.1536,33900.0
2013-11-27 14:00:00,75.2,75.25,75.07,75.1,41500.0,65.1536,65.1969,65.041,65.067,41500.0
2013-11-27 14:30:00,75.1,75.37,75.09,75.34,60700.0,65.067,65.3009,65.0583,65.2749,60700.0
2013-11-27 15:00:00,75.35,75.42,75.29,75.32,81400.0,65.2836,65.3442,65.2316,65.2576,81400.0
2013-11-27 15:30:00,75.34,75.4,75.21,75.29,253600.0,65.2749,65.3269,65.1623,65.2316,253600.0
2013-11-29 09:30:00,75.26,75.77,75.18,75.6,74400.0,65.2056,65.6474,65.1363,65.5002,74400.0
2013-11-29 10:00:00,75.62,75.62,75.45,75.54,55200.0,65.5175,65.5175,65.3702,65.4482,55200.0
2013-11-29 10:30:00,75.53,75.55,75.13,75.31,46700.0,65.4395,65.4568,65.093,65.2489,46700.0
2013-11-29 11:00:00,75.28,75.36,75.19,75.35,49700.0,65.2229,65.2922,65.1449,65.2836,49700.0
2013-11-29 11:30:00,75.33,75.49,75.27,75.32,48300.0,65.2662,65.4049,65.2142,65.2576,48300.0
2013-11-29 12:00:00,75.32,75.51,75.3,75.45,39500.0,65.2576,65.4222,65.2402,65.3702,39500.0
2013-11-29 12:30:00,75.45,75.47,74.93,74.96,140000.0,65.3702,65.3875,64.9197,64.9457,140000.0
2013-12-02 09:30:00,74.99,75.0,74.45,74.78,82100.0,64.9717,64.9803,64.5038,64.7897,82100.0
2013-12-02 10:00:00,74.75,74.86,74.59,74.72,167900.0,64.7637,64.859,64.6251,64.7377,167900.0
2013-12-02 10:30:00,74.73,74.92,74.51,74.91,58800.0,64.7464,64.911,64.5558,64.9023,58800.0
2013-12-02 11:00:00,74.92,75.0,74.87,74.92,35700.0,64.911,64.9803,64.8677,64.911,35700.0
2013-12-02 11:30:00,74.91,75.11,74.86,75.07,41300.0,64.9023,65.0756,64.859,65.041,41300.0
2013-12-02 12:00:00,75.07,75.07,74.92,75.04,55300.0,65.041,65.041,64.911,65.015,55300.0
2013-12-02 12:30:00,75.04,75.1,75.03,75.06,32700.0,65.015,65.067,65.0063,65.0323,32700.0
2013-12-02 13:00:00,75.05,75.27,75.02,75.19,34700.0,65.0236,65.2142,64.9976,65.1449,34700.0
2013-12-02 13:30:00,75.2,75.28,75.17,75.25,44300.0,65.1536,65.2229,65.1276,65.1969,44300.0
2013-12-02 14:00:00,75.25,75.29,75.18,75.23,46300.0,65.1969,65.2316,65.1363,65.1796,46300.0
2013-12-02 14:30:00,75.23,75.24,75.07,75.09,48200.0,65.1796,65.1883,65.041,65.0583,48200.0
2013-12-02 15:00:00,75.09,75.09,74.87,74.97,62700.0,65.0583,65.0583,64.8677,64.9543,62700.0
2013-12-02 15:30:00,74.98,75.04,74.76,74.87,246700.0,64.963,65.015,64.7724,64.8677,246700.0
2013-12-03 09:30:00,74.55,74.57,74.06,74.31,129500.0,64.5904,64.6078,64.1659,64.3825,129500.0
2013-12-03 10:00:00,74.33,74.41,74.18,74.28,123400.0,64.3998,64.4691,64.2699,64.3565,123400.0
2013-12-03 10:30:00,74.29,74.39,74.27,74.33,98200.0,64.3652,64.4518,64.3478,64.3998,98200.0
2013-12-03 11:00:00,74.33,74.4,74.25,74.33,150200.0,64.3998,64.4605,64.3305,64.3998,150200.0
2013-12-03 11:30:00,74.32,74.35,73.89,74.03,294300.0,64.3912,64.4172,64.0186,64.1399,294300.0
2013-12-03 12:00:00,74.03,74.2,74.0,74.14,52000.0,64.1399,64.2872,64.1139,64.2352,52000.0
2013-12-03 12:30:00,74.14,74.28,74.13,74.28,55700.0,64.2352,64.3565,64.2265,64.3565,55700.0
2013-12-03 13:00:00,74.28,74.28,74.07,74.14,70800.0,64.3565,64.3565,64.1746,64.2352,70800.0
2013-12-03 13:30:00,74.13,74.27,74.11,74.22,43600.0,64.2265,64.3478,64.2092,64.3045,43600.0
2013-12-03 14:00:00,74.22,74.27,74.19,74.23,63500.0,64.3045,64.3478,64.2785,64.3132,63500.0
2013-12-03 14:30:00,74.23,74.38,74.21,74.27,96700.0,64.3132,64.4431,64.2959,64.3478,96700.0
2013-12-03 15:00:00,74.27,74.28,74.19,74.26,84000.0,64.3478,64.3565,64.2785,64.3392,84000.0
2013-12-03 15:30:00,74.26,74.54,74.25,74.49,245300.0,64.3392,64.5818,64.3305,64.5385,245300.0
2013-12-04 09:30:00,73.92,73.94,73.47,73.77,99100.0,64.0446,64.0619,63.6547,63.9146,99100.0
2013-12-04 10:00:00,73.76,74.1,73.76,74.04,68700.0,63.906,64.2006,63.906,64.1486,68700.0
2013-12-04 10:30:00,74.06,74.1,73.76,73.87,43300.0,64.1659,64.2006,63.906,64.0013,43300.0
2013-12-04 11:00:00,73.87,73.88,73.42,73.46,65800.0,64.0013,64.0099,63.6114,63.6461,65800.0
2013-12-04 11:30:00,73.46,73.52,73.35,73.45,92100.0,63.6461,63.698,63.5508,63.6374,92100.0
2013-12-04 12:00:00,73.44,73.45,72.98,73.0,181400.0,63.6287,63.6374,63.2302,63.2475,181400.0
2013-12-04 12:30:00,73.0,73.24,73.0,73.2,216800.0,63.2475,63.4554,63.2475,63.4208,216800.0
2013-12-04 13:00:00,73.2,73.31,72.73,72.73,93500.0,63.4208,63.5161,63.0136,63.0136,93500.0
2013-12-04 13:30:00,72.72,72.92,72.62,72.76,97500.0,63.0049,63.1782,62.9183,63.0396,97500.0
2013-12-04 14:00:00,72.74,72.84,72.56,72.72,287100.0,63.0222,63.1089,62.8663,63.0049,287100.0
2013-12-04 14:30:00,72.71,73.03,72.65,73.03,136600.0,62.9963,63.2735,62.9443,63.2735,136600.0
2013-12-04 15:00:00,73.03,73.08,72.78,73.02,90800.0,63.2735,63.3168,63.0569,63.2648,90800.0
2013-12-04 15:30:00,73.0,73.24,72.85,73.11,306700.0,63.2475,63.4554,63.1175,63.3428,306700.0
2013-12-05 09:30:00,73.01,73.12,72.8,72.84,87900.0,63.2562,63.3515,63.0742,63.1089,87900.0
2013-12-05 10:00:00,72.89,73.16,72.86,73.12,61100.0,63.1522,63.3861,63.1262,63.3515,61100.0
2013-12-05 10:30:00,73.13,73.29,73.02,73.14,47700.0,63.3601,63.4988,63.2648,63.3688,47700.0
2013-12-05 11:00:00,73.14,73.25,73.02,73.06,92300.0,63.3688,63.4641,63.2648,63.2995,92300.0
2013-12-05 11:30:00,73.04,73.15,72.95,73.06,56300.0,63.2822,63.3775,63.2042,63.2995,56300.0
2013-12-05 12:00:00,73.09,73.17,72.96,72.99,62600.0,63.3255,63.3948,63.2129,63.2388,62600.0
2013-12-05 12:30:00,72.99,73.05,72.87,72.98,48000.0,63.2388,63.2908,63.1349,63.2302,48000.0
2013-12-05 13:00:00,72.96,73.01,72.68,72.79,43000.0,63.2129,63.2562,62.9703,63.0656,43000.0
2013-12-05 13:30:00,72.8,72.89,72.69,72.85,30200.0,63.0742,63.1522,62.9789,63.1175,30200.0
2013-12-05 14:00:00,72.85,72.96,72.75,72.87,54000.0,63.1175,63.2129,63.0309,63.1349,54000.0
2013-12-05 14:30:00,72.88,73.03,72.68,72.68,87800.0,63.1435,63.2735,62.9703,62.9703,87800.0
2013-12-05 15:00:00,72.69,72.86,72.62,72.71,88400.0,62.9789,63.1262,62.9183,62.9963,88400.0
2013-12-05 15:30:00,72.71,72.93,72.64,72.73,155100.0,62.9963,63.1869,62.9356,63.0136,155100.0
2013-12-06 09:30:00,73.41,73.83,73.4,73.48,75700.0,63.6027,63.9666,63.5941,63.6634,75700.0
2013-12-06 10:00:00,73.6,73.75,73.49,73.57,48000.0,63.7674,63.8973,63.672,63.7414,48000.0
2013-12-06 10:30:00,73.55,73.55,73.34,73.46,48800.0,63.724,63.724,63.5421,63.6461,48800.0
2013-12-06 11:00:00,73.45,73.69,73.42,73.64,29800.0,63.6374,63.8453,63.6114,63.802,29800.0
2013-12-06 11:30:00,73.65,73.74,73.5,73.65,27900.0,63.8107,63.8886,63.6807,63.8107,27900.0
2013-12-06 12:00:00,73.65,73.69,73.6,73.68,19900.0,63.8107,63.8453,63.7674,63.8367,19900.0
2013-12-06 12:30:00,73.67,73.87,73.6,73.87,32500.0,63.828,64.0013,63.7674,64.0013,32500.0
2013-12-06 13:00:00,73.87,73.96,73.75,73.78,70400.0,64.0013,64.0793,63.8973,63.9233,70400.0
2013-12-06 13:30:00,73.79,73.93,73.74,73.81,30800.0,63.932,64.0533,63.8886,63.9493,30800.0
2013-12-06 14:00:00,73.81,73.94,73.8,73.86,27900.0,63.9493,64.0619,63.9406,63.9926,27900.0
2013-12-06 14:30:00,73.84,73.86,73.73,73.75,36400.0,63.9753,63.9926,63.88,63.8973,36400.0
2013-12-06 15:00:00,73.75,73.75,73.64,73.73,62600.0,63.8973,63.8973,63.802,63.88,62600.0
2013-12-06 15:30:00,73.74,73.81,73.61,73.7,191200.0,63.8886,63.9493,63.776,63.854,191200.0
2013-12-09 09:30:00,73.97,74.33,73.8,74.21,80300.0,64.0879,64.3998,63.9406,64.2959,80300.0
2013-12-09 10:00:00,74.26,74.35,73.81,73.86,53900.0,64.3392,64.4172,63.9493,63.9926,53900.0
2013-12-09 10:30:00,73.86,73.88,73.65,73.76,31000.0,63.9926,64.0099,63.8107,63.906,31000.0
2013-12-09 11:00:00,73.77,73.9,73.7,73.85,30900.0,63.9146,64.0273,63.854,63.984,30900.0
2013-12-09 11:30:00,73.86,73.9,73.77,73.87,30500.0,63.9926,64.0273,63.9146,64.0013,30500.0
2013-12-09 12:00:00,73.86,73.88,73.48,73.7,48000.0,63.9926,64.0099,63.6634,63.854,48000.0
2013-12-09 12:30:00,73.69,73.86,73.68,73.79,42300.0,63.8453,63.9926,63.8367,63.932,42300.0
2013-12-09 13:00:00,73.82,73.99,73.82,73.91,35000.0,63.958,64.1052,63.958,64.0359,35000.0
2013-12-09 13:30:00,73.91,73.92,73.75,73.8,27400.0,64.0359,64.0446,63.8973,63.9406,27400.0
2013-12-09 14:00:00,73.79,73.85,73.72,73.75,46200.0,63.932,63.984,63.8713,63.8973,46200.0
2013-12-09 14:30:00,73.76,73.87,73.69,73.78,40500.0,63.906,64.0013,63.8453,63.9233,40500.0
2013-12-09 15:00:00,73.77,73.84,73.68,73.72,63600.0,63.9146,63.9753,63.8367,63.8713,63600.0
2013-12-09 15:30:00,73.7,73.94,73.7,73.89,139900.0,63.854,64.0619,63.854,64.0186,139900.0
2013-12-10 09:30:00,73.6,73.82,73.03,73.38,149600.0,63.7674,63.958,63.2735,63.5767,149600.0
2013-12-10 10:00:00,73.44,73.55,73.31,73.53,61500.0,63.6287,63.724,63.5161,63.7067,61500.0
2013-12-10 10:30:00,73.53,73.66,73.47,73.47,43600.0,63.7067,63.8193,63.6547,63.6547,43600.0
2013-12-10 11:00:00,73.47,73.64,73.45,73.52,59900.0,63.6547,63.802,63.6374,63.698,59900.0
2013-12-10 11:30:00,73.52,73.52,73.26,73.28,54900.0,63.698,63.698,63.4728,63.4901,54900.0
2013-12-10 12:00:00,73.3,73.33,73.09,73.31,41900.0,63.5074,63.5334,63.3255,63.5161,41900.0
2013-12-10 12:30:00,73.3,73.46,73.24,73.46,51800.0,63.5074,63.6461,63.4554,63.6461,51800.0
2013-12-10 13:00:00,73.45,73.57,73.39,73.39,40700.0,63.6374,63.7414,63.5854,63.5854,40700.0
2013-12-10 13:30:00,73.41,73.57,73.41,73.55,53900.0,63.6027,63.7414,63.6027,63.724,53900.0
2013-12-10 14:00:00,73.55,73.65,73.43,73.5,53800.0,63.724,63.8107,63.6201,63.6807,53800.0
2013-12-10 14:30:00,73.5,73.59,73.42,73.54,58500.0,63.6807,63.7587,63.6114,63.7154,58500.0
2013-12-10 15:00:00,73.54,73.83,73.54,73.78,85000.0,63.7154,63.9666,63.7154,63.9233,85000.0
2013-12-10 15:30:00,73.78,73.79,73.58,73.62,158200.0,63.9233,63.932,63.75,63.7847,158200.0
2013-12-11 09:30:00,73.73,74.55,73.5,74.49,191800.0,63.88,64.5904,63.6807,64.5385,191800.0
2013-12-11 10:00:00,74.46,74.49,73.77,73.88,130900.0,64.5125,64.5385,63.9146,64.0099,130900.0
2013-12-11 10:30:00,73.87,74.15,73.87,73.87,99500.0,64.0013,64.2439,64.0013,64.0013,99500.0
2013-12-11 11:00:00,73.91,74.13,73.88,74.12,70700.0,64.0359,64.2265,64.0099,64.2179,70700.0
2013-12-11 11:30:00,74.12,74.24,73.92,74.21,67700.0,64.2179,64.3219,64.0446,64.2959,67700.0
2013-12-11 12:00:00,74.23,74.23,73.97,74.01,59300.0,64.3132,64.3132,64.0879,64.1226,59300.0
2013-12-11 12:30:00,74.02,74.17,74.01,74.15,55700.0,64.1312,64.2612,64.1226,64.2439,55700.0
2013-12-11 13:00:00,74.14,74.34,74.12,74.25,127400.0,64.2352,64.4085,64.2179,64.3305,127400.0
2013-12-11 13:30:00,74.25,74.32,74.16,74.2,56000.0,64.3305,64.3912,64.2525,64.2872,56000.0
2013-12-11 14:00:00,74.23,74.23,74.04,74.17,58900.0,64.3132,64.3132,64.1486,64.2612,58900.0
2013-12-11 14:30:00,74.18,74.29,74.13,74.17,63200.0,64.2699,64.3652,64.2265,64.2612,63200.0
2013-12-11 15:00:00,74.17,74.18,73.79,73.8,105300.0,64.2612,64.2699,63.932,63.9406,105300.0
2013-12-11 15:30:00,73.81,73.87,73.67,73.81,381800.0,63.9493,64.0013,63.828,63.9493,381800.0
2013-12-12 09:30:00,73.56,73.58,72.89,73.04,127300.0,63.7327,63.75,63.1522,63.2822,127300.0
2013-12-12 10:00:00,73.05,73.36,72.93,72.98,145600.0,63.2908,63.5594,63.1869,63.2302,145600.0
2013-12-12 10:30:00,73.0,73.08,72.78,72.91,61400.0,63.2475,63.3168,63.0569,63.1695,61400.0
2013-12-12 11:00:00,72.91,72.94,72.53,72.56,69200.0,63.1695,63.1955,62.8403,62.8663,69200.0
2013-12-12 11:30:00,72.56,72.64,72.39,72.44,95900.0,62.8663,62.9356,62.719,62.7623,95900.0
2013-12-12 12:00:00,72.44,72.59,72.28,72.39,91400.0,62.7623,62.8923,62.6237,62.719,91400.0
2013-12-12 12:30:00,72.4,72.58,72.37,72.5,66700.0,62.7277,62.8836,62.7017,62.8143,66700.0
2013-12-12 13:00:00,72.48,72.68,72.43,72.54,69200.0,62.797,62.9703,62.7537,62.849,69200.0
2013-12-12 13:30:00,72.54,72.68,72.47,72.68,73700.0,62.849,62.9703,62.7883,62.9703,73700.0
2013-12-12 14:00:00,72.67,72.84,72.67,72.78,114700.0,62.9616,63.1089,62.9616,63.0569,114700.0
2013-12-12 14:30:00,72.78,73.09,72.7,73.09,110000.0,63.0569,63.3255,62.9876,63.3255,110000.0
2013-12-12 15:00:00,73.08,73.09,72.8,72.97,134100.0,63.3168,63.3255,63.0742,63.2215,134100.0
2013-12-12 15:30:00,72.97,73.17,72.91,73.09,575800.0,63.2215,63.3948,63.1695,63.3255,575800.0
2013-12-13 09:30:00,73.05,73.16,71.76,71.77,238000.0,63.2908,63.3861,62.1732,62.1818,238000.0
2013-12-13 10:00:00,71.76,71.86,71.44,71.7,231200.0,62.1732,62.2598,61.8959,62.1212,231200.0
2013-12-13 10:30:00,71.71,71.98,71.56,71.92,183400.0,62.1298,62.3638,61.9999,62.3118,183400.0
2013-12-13 11:00:00,71.92,72.3,71.78,72.04,88800.0,62.3118,62.641,62.1905,62.4158,88800.0
2013-12-13 11:30:00,72.04,72.34,72.03,72.27,45900.0,62.4158,62.6757,62.4071,62.615,45900.0
2013-12-13 12:00:00,72.27,72.66,72.17,72.64,63600.0,62.615,62.9529,62.5284,62.9356,63600.0
2013-12-13 12:30:00,72.65,72.77,72.49,72.73,72700.0,62.9443,63.0482,62.8056,63.0136,72700.0
2013-12-13 13:00:00,72.71,72.74,72.46,72.61,36100.0,62.9963,63.0222,62.7797,62.9096,36100.0
2013-12-13 13:30:00,72.63,72.69,72.45,72.45,44300.0,62.9269,62.9789,62.771,62.771,44300.0
2013-12-13 14:00:00,72.48,72.53,72.3,72.33,55900.0,62.797,62.8403,62.641,62.667,55900.0
2013-12-13 14:30:00,72.34,72.57,72.32,72.48,56100.0,62.6757,62.875,62.6584,62.797,56100.0
2013-12-13 15:00:00,72.5,72.72,72.5,72.71,62700.0,62.8143,63.0049,62.8143,62.9963,62700.0
2013-12-13 15:30:00,72.7,72.85,72.61,72.64,260500.0,62.9876,63.1175,62.9096,62.9356,260500.0
2013-12-16 09:30:00,73.01,73.42,72.74,72.82,120600.0,63.2562,63.6114,63.0222,63.0916,120600.0
2013-12-16 10:00:00,72.79,72.94,72.6,72.85,68300.0,63.0656,63.1955,62.9009,63.1175,68300.0
2013-12-16 10:30:00,72.85,72.86,72.49,72.62,75500.0,63.1175,63.1262,62.8056,62.9183,75500.0
2013-12-16 11:00:00,72.62,72.72,72.49,72.69,83100.0,62.9183,63.0049,62.8056,62.9789,83100.0
2013-12-16 11:30:00,72.69,73.02,72.65,72.95,63100.0,62.9789,63.2648,62.9443,63.2042,63100.0
2013-12-16 12:00:00,72.95,72.99,72.9,72.93,46600.0,63.2042,63.2388,63.1609,63.1869,46600.0
2013-12-16 12:30:00,72.93,73.03,72.91,72.99,62900.0,63.1869,63.2735,63.1695,63.2388,62900.0
2013-12-16 13:00:00,73.01,73.03,72.91,72.92,65400.0,63.2562,63.2735,63.1695,63.1782,65400.0
2013-12-16 13:30:00,72.92,73.16,72.92,73.1,56000.0,63.1782,63.3861,63.1782,63.3341,56000.0
2013-12-16 14:00:00,73.09,73.22,73.04,73.12,56800.0,63.3255,63.4381,63.2822,63.3515,56800.0
2013-12-16 14:30:00,73.12,73.28,73.03,73.19,67000.0,63.3515,63.4901,63.2735,63.4121,67000.0
2013-12-16 15:00:00,73.19,73.21,72.92,72.92,87900.0,63.4121,63.4295,63.1782,63.1782,87900.0
2013-12-16 15:30:00,72.93,73.19,72.92,73.16,227800.0,63.1869,63.4121,63.1782,63.3861,227800.0
2013-12-17 09:30:00,73.08,73.27,72.61,72.71,137800.0,63.3168,63.4814,62.9096,62.9963,137800.0
2013-12-17 10:00:00,72.68,72.91,72.5,72.51,77200.0,62.9703,63.1695,62.8143,62.823,77200.0
2013-12-17 10:30:00,72.5,72.69,72.34,72.41,45500.0,62.8143,62.9789,62.6757,62.7363,45500.0
2013-12-17 11:00:00,72.39,72.49,72.34,72.38,56900.0,62.719,62.8056,62.6757,62.7103,56900.0
2013-12-17 11:30:00,72.41,72.48,72.34,72.44,49400.0,62.7363,62.797,62.6757,62.7623,49400.0
2013-12-17 12:00:00,72.44,72.47,72.35,72.39,69800.0,62.7623,62.7883,62.6843,62.719,69800.0
2013-12-17 12:30:00,72.39,72.74,72.38,72.59,52000.0,62.719,63.0222,62.7103,62.8923,52000.0
2013-12-17 13:00:00,72.57,72.64,72.42,72.54,32800.0,62.875,62.9356,62.745,62.849,32800.0
2013-12-17 13:30:00,72.54,72.62,72.47,72.54,29500.0,62.849,62.9183,62.7883,62.849,29500.0
2013-12-17 14:00:00,72.54,72.75,72.54,72.73,47200.0,62.849,63.0309,62.849,63.0136,47200.0
2013-12-17 14:30:00,72.74,72.77,72.62,72.72,56100.0,63.0222,63.0482,62.9183,63.0049,56100.0
2013-12-17 15:00:00,72.72,72.86,72.66,72.85,123100.0,63.0049,63.1262,62.9529,63.1175,123100.0
2013-12-17 15:30:00,72.85,72.92,72.73,72.75,233900.0,63.1175,63.1782,63.0136,63.0309,233900.0
2013-12-18 09:30:00,72.71,73.63,72.66,73.61,112000.0,62.9963,63.7933,62.9529,63.776,112000.0
2013-12-18 10:00:00,73.6,73.6,73.47,73.53,58000.0,63.7674,63.7674,63.6547,63.7067,58000.0
2013-12-18 10:30:00,73.5,73.66,73.44,73.59,103100.0,63.6807,63.8193,63.6287,63.7587,103100.0
2013-12-18 11:00:00,73.59,73.66,73.39,73.41,53700.0,63.7587,63.8193,63.5854,63.6027,53700.0
2013-12-18 11:30:00,73.4,73.4,73.03,73.03,82500.0,63.5941,63.5941,63.2735,63.2735,82500.0
2013-12-18 12:00:00,73.02,73.07,72.91,72.96,46700.0,63.2648,63.3082,63.1695,63.2129,46700.0
2013-12-18 12:30:00,73.0,73.0,72.67,72.68,47500.0,63.2475,63.2475,62.9616,62.9703,47500.0
2013-12-18 13:00:00,72.7,72.7,72.49,72.53,59900.0,62.9876,62.9876,62.8056,62.8403,59900.0
2013-12-18 13:30:00,72.56,73.06,72.47,72.99,56900.0,62.8663,63.2995,62.7883,63.2388,56900.0
2013-12-18 14:00:00,73.0,73.71,72.29,73.44,277000.0,63.2475,63.8627,62.6324,63.6287,277000.0
2013-12-18 14:30:00,73.49,73.68,73.15,73.15,267900.0,63.672,63.8367,63.3775,63.3775,267900.0
2013-12-18 15:00:00,73.2,73.81,73.18,73.6,116600.0,63.4208,63.9493,63.4035,63.7674,116600.0
2013-12-18 15:30:00,73.6,74.06,73.5,74.01,286200.0,63.7674,64.1659,63.6807,64.1226,286200.0
2013-12-19 09:30:00,73.8,74.07,73.68,73.91,73600.0,63.9406,64.1746,63.8367,64.0359,73600.0
2013-12-19 10:00:00,73.92,73.98,73.61,73.97,56300.0,64.0446,64.0966,63.776,64.0879,56300.0
2013-12-19 10:30:00,73.98,74.16,73.89,74.06,53000.0,64.0966,64.2525,64.0186,64.1659,53000.0
2013-12-19 11:00:00,74.06,74.12,73.93,74.04,49800.0,64.1659,64.2179,64.0533,64.1486,49800.0
2013-12-19 11:30:00,74.03,74.2,74.03,74.1,39100.0,64.1399,64.2872,64.1399,64.2006,39100.0
2013-12-19 12:00:00,74.11,74.25,74.04,74.25,45500.0,64.2092,64.3305,64.1486,64.3305,45500.0
2013-12-19 12:30:00,74.25,74.28,74.11,74.2,40100.0,64.3305,64.3565,64.2092,64.2872,40100.0
2013-12-19 13:00:00,74.2,74.25,74.15,74.15,46100.0,64.2872,64.3305,64.2439,64.2439,46100.0
2013-12-19 13:30:00,74.17,74.21,74.02,74.05,42900.0,64.2612,64.2959,64.1312,64.1572,42900.0
2013-12-19 14:00:00,74.03,74.06,73.73,73.75,45800.0,64.1399,64.1659,63.88,63.8973,45800.0
2013-12-19 14:30:00,73.74,73.85,73.69,73.85,52100.0,63.8886,63.984,63.8453,63.984,52100.0
2013-12-19 15:00:00,73.83,73.89,73.78,73.78,35100.0,63.9666,64.0186,63.9233,63.9233,35100.0
2013-12-19 15:30:00,73.78,73.99,73.78,73.91,172500.0,63.9233,64.1052,63.9233,64.0359,172500.0
2013-12-20 09:30:00,73.28,74.81,73.28,74.78,293000.0,63.4901,64.8157,63.4901,64.7897,293000.0
2013-12-20 10:00:00,74.83,74.86,74.48,74.65,152800.0,64.833,64.859,64.5298,64.6771,152800.0
2013-12-20 10:30:00,74.65,74.84,74.48,74.5,33600.0,64.6771,64.8417,64.5298,64.5471,33600.0
2013-12-20 11:00:00,74.46,74.69,74.44,74.51,40000.0,64.5125,64.7117,64.4951,64.5558,40000.0
2013-12-20 11:30:00,74.52,74.63,74.36,74.49,34700.0,64.5644,64.6597,64.4258,64.5385,34700.0
2013-12-20 12:00:00,74.49,74.74,74.42,74.66,49600.0,64.5385,64.7551,64.4778,64.6857,49600.0
2013-12-20 12:30:00,74.66,74.82,74.62,74.75,38100.0,64.6857,64.8244,64.6511,64.7637,38100.0
2013-12-20 13:00:00,74.77,75.06,74.75,75.0,82100.0,64.781,65.0323,64.7637,64.9803,82100.0
2013-12-20 13:30:00,75.01,75.01,74.75,74.79,51600.0,64.989,64.989,64.7637,64.7984,51600.0
2013-12-20 14:00:00,74.82,74.82,74.61,74.67,39200.0,64.8244,64.8244,64.6424,64.6944,39200.0
2013-12-20 14:30:00,74.68,74.79,74.62,74.65,41400.0,64.7031,64.7984,64.6511,64.6771,41400.0
2013-12-20 15:00:00,74.64,74.66,74.33,74.35,61300.0,64.6684,64.6857,64.3998,64.4172,61300.0
2013-12-20 15:30:00,74.36,74.4,74.24,74.38,182100.0,64.4258,64.4605,64.3219,64.4431,182100.0
2013-12-23 09:30:00,74.82,74.82,74.28,74.42,75400.0,64.8244,64.8244,64.3565,64.4778,75400.0
2013-12-23 10:00:00,74.4,74.83,74.2,74.82,100900.0,64.4605,64.833,64.2872,64.8244,100900.0
2013-12-23 10:30:00,74.78,74.82,74.53,74.56,79200.0,64.7897,64.8244,64.5731,64.5991,79200.0
2013-12-23 11:00:00,74.56,74.88,74.56,74.86,90500.0,64.5991,64.8763,64.5991,64.859,90500.0
2013-12-23 11:30:00,74.86,74.94,74.73,74.74,68200.0,64.859,64.9283,64.7464,64.7551,68200.0
2013-12-23 12:00:00,74.74,74.79,74.71,74.75,52500.0,64.7551,64.7984,64.7291,64.7637,52500.0
2013-12-23 12:30:00,74.75,74.78,74.74,74.78,50900.0,64.7637,64.7897,64.7551,64.7897,50900.0
2013-12-23 13:00:00,74.76,74.79,74.73,74.78,52200.0,64.7724,64.7984,64.7464,64.7897,52200.0
2013-12-23 13:30:00,74.78,74.83,74.63,74.82,82300.0,64.7897,64.833,64.6597,64.8244,82300.0
2013-12-23 14:00:00,74.82,75.14,74.79,75.03,141500.0,64.8244,65.1016,64.7984,65.0063,141500.0
2013-12-23 14:30:00,75.03,75.06,74.71,74.77,72900.0,65.0063,65.0323,64.7291,64.781,72900.0
2013-12-23 15:00:00,74.78,74.81,74.73,74.77,62300.0,64.7897,64.8157,64.7464,64.781,62300.0
2013-12-23 15:30:00,74.78,74.81,74.69,74.76,227500.0,64.7897,64.8157,64.7117,64.7724,227500.0
2013-12-24 09:30:00,74.79,74.81,74.22,74.28,46900.0,64.7984,64.8157,64.3045,64.3565,46900.0
2013-12-24 10:00:00,74.31,74.7,74.31,74.67,35200.0,64.3825,64.7204,64.3825,64.6944,35200.0
2013-12-24 10:30:00,74.67,74.74,74.53,74.65,42000.0,64.6944,64.7551,64.5731,64.6771,42000.0
2013-12-24 11:00:00,74.65,74.72,74.6,74.68,47400.0,64.6771,64.7377,64.6338,64.7031,47400.0
2013-12-24 11:30:00,74.68,74.88,74.67,74.87,75100.0,64.7031,64.8763,64.6944,64.8677,75100.0
2013-12-24 12:00:00,74.86,74.88,74.56,74.57,50700.0,64.859,64.8763,64.5991,64.6078,50700.0
2013-12-24 12:30:00,74.59,74.69,74.55,74.64,71900.0,64.6251,64.7117,64.5904,64.6684,71900.0
2013-12-26 09:30:00,74.6,74.93,74.21,74.61,44600.0,64.6338,64.9197,64.2959,64.6424,44600.0
2013-12-26 10:00:00,74.6,74.74,74.48,74.5,48500.0,64.6338,64.7551,64.5298,64.5471,48500.0
2013-12-26 10:30:00,74.49,74.54,74.29,74.34,50600.0,64.5385,64.5818,64.3652,64.4085,50600.0
2013-12-26 11:00:00,74.32,74.35,74.19,74.35,39400.0,64.3912,64.4172,64.2785,64.4172,39400.0
2013-12-26 11:30:00,74.37,74.48,74.34,74.43,36700.0,64.4345,64.5298,64.4085,64.4865,36700.0
2013-12-26 12:00:00,74.46,74.52,74.43,74.52,17800.0,64.5125,64.5644,64.4865,64.5644,17800.0
2013-12-26 12:30:00,74.51,74.57,74.48,74.55,21600.0,64.5558,64.6078,64.5298,64.5904,21600.0
2013-12-26 13:00:00,74.55,74.61,74.53,74.58,29500.0,64.5904,64.6424,64.5731,64.6164,29500.0
2013-12-26 13:30:00,74.59,74.63,74.51,74.61,39000.0,64.6251,64.6597,64.5558,64.6424,39000.0
2013-12-26 14:00:00,74.63,74.75,74.63,74.68,38900.0,64.6597,64.7637,64.6597,64.7031,38900.0
2013-12-26 14:30:00,74.68,74.7,74.6,74.63,48100.0,64.7031,64.7204,64.6338,64.6597,48100.0
2013-12-26 15:00:00,74.62,74.71,74.58,74.67,46800.0,64.6511,64.7291,64.6164,64.6944,46800.0
2013-12-26 15:30:00,74.68,74.7,74.59,74.64,150200.0,64.7031,64.7204,64.6251,64.6684,150200.0
2013-12-27 09:30:00,74.65,74.9,74.51,74.66,63300.0,64.6771,64.8937,64.5558,64.6857,63300.0
2013-12-27 10:00:00,74.66,75.04,74.66,75.03,39500.0,64.6857,65.015,64.6857,65.0063,39500.0
2013-12-27 10:30:00,75.03,75.03,74.81,74.84,32100.0,65.0063,65.0063,64.8157,64.8417,32100.0
2013-12-27 11:00:00,74.85,74.85,74.39,74.43,52800.0,64.8504,64.8504,64.4518,64.4865,52800.0
2013-12-27 11:30:00,74.45,74.55,74.24,74.29,76800.0,64.5038,64.5904,64.3219,64.3652,76800.0
2013-12-27 12:00:00,74.29,74.33,74.24,74.26,30700.0,64.3652,64.3998,64.3219,64.3392,30700.0
2013-12-27 12:30:00,74.26,74.28,74.13,74.18,37000.0,64.3392,64.3565,64.2265,64.2699,37000.0
2013-12-27 13:00:00,74.18,74.37,74.15,74.35,48900.0,64.2699,64.4345,64.2439,64.4172,48900.0
2013-12-27 13:30:00,74.33,74.38,74.26,74.37,30600.0,64.3998,64.4431,64.3392,64.4345,30600.0
2013-12-27 14:00:00,74.36,74.42,74.3,74.4,53900.0,64.4258,64.4778,64.3738,64.4605,53900.0
2013-12-27 14:30:00,74.4,74.52,74.39,74.47,82000.0,64.4605,64.5644,64.4518,64.5211,82000.0
2013-12-27 15:00:00,74.48,74.51,74.46,74.48,90300.0,64.5298,64.5558,64.5125,64.5298,90300.0
2013-12-27 15:30:00,74.48,74.51,74.43,74.46,148200.0,64.5298,64.5558,64.4865,64.5125,148200.0
2013-12-30 09:30:00,74.45,74.7,74.28,74.57,94200.0,64.5038,64.7204,64.3565,64.6078,94200.0
2013-12-30 10:00:00,74.59,74.75,74.59,74.72,75800.0,64.6251,64.7637,64.6251,64.7377,75800.0
2013-12-30 10:30:00,74.71,74.85,74.67,74.8,68400.0,64.7291,64.8504,64.6944,64.807,68400.0
2013-12-30 11:00:00,74.8,75.14,74.76,74.99,49800.0,64.807,65.1016,64.7724,64.9717,49800.0
2013-12-30 11:30:00,75.03,75.09,74.93,75.09,29200.0,65.0063,65.0583,64.9197,65.0583,29200.0
2013-12-30 12:00:00,75.09,75.1,74.99,75.06,24700.0,65.0583,65.067,64.9717,65.0323,24700.0
2013-12-30 12:30:00,75.06,75.07,74.97,75.05,23600.0,65.0323,65.041,64.9543,65.0236,23600.0
2013-12-30 13:00:00,75.06,75.16,75.06,75.12,36100.0,65.0323,65.1189,65.0323,65.0843,36100.0
2013-12-30 13:30:00,75.11,75.11,74.95,75.02,38800.0,65.0756,65.0756,64.937,64.9976,38800.0
2013-12-30 14:00:00,75.02,75.1,75.0,75.04,38300.0,64.9976,65.067,64.9803,65.015,38300.0
2013-12-30 14:30:00,75.05,75.18,75.04,75.1,41000.0,65.0236,65.1363,65.015,65.067,41000.0
2013-12-30 15:00:00,75.1,75.11,74.93,75.0,64400.0,65.067,65.0756,64.9197,64.9803,64400.0
2013-12-30 15:30:00,74.99,75.13,74.94,75.03,181300.0,64.9717,65.093,64.9283,65.0063,181300.0
2013-12-31 09:30:00,75.39,75.55,75.17,75.41,62000.0,65.3182,65.4568,65.1276,65.3355,62000.0
2013-12-31 10:00:00,75.38,75.43,75.03,75.17,124700.0,65.3096,65.3529,65.0063,65.1276,124700.0
2013-12-31 10:30:00,75.16,75.29,75.11,75.23,33500.0,65.1189,65.2316,65.0756,65.1796,33500.0
2013-12-31 11:00:00,75.24,75.52,75.24,75.47,32300.0,65.1883,65.4308,65.1883,65.3875,32300.0
2013-12-31 11:30:00,75.5,75.52,75.24,75.34,47200.0,65.4135,65.4308,65.1883,65.2749,47200.0
2013-12-31 12:00:00,75.34,75.35,75.16,75.18,30000.0,65.2749,65.2836,65.1189,65.1363,30000.0
2013-12-31 12:30:00,75.19,75.27,75.15,75.26,26200.0,65.1449,65.2142,65.1103,65.2056,26200.0
2013-12-31 13:00:00,75.27,75.27,75.16,75.19,16400.0,65.2142,65.2142,65.1189,65.1449,16400.0
2013-12-31 13:30:00,75.2,75.22,75.06,75.2,33300.0,65.1536,65.1709,65.0323,65.1536,33300.0
2013-12-31 14:00:00,75.2,75.21,75.03,75.03,25300.0,65.1536,65.1623,65.0063,65.0063,25300.0
2013-12-31 14:30:00,75.06,75.08,74.97,75.07,43000.0,65.0323,65.0496,64.9543,65.041,43000.0
2013-12-31 15:00:00,75.07,75.12,74.95,75.12,41200.0,65.041,65.0843,64.937,65.0843,41200.0
2013-12-31 15:30:00,75.13,75.39,75.08,75.31,152200.0,65.093,65.3182,65.0496,65.2489,152200.0
2014-01-02 09:30:00,74.99,75.1,74.17,74.19,99500.0,64.9717,65.067,64.2612,64.2785,99500.0
2014-01-02 10:00:00,74.24,74.37,74.07,74.24,67100.0,64.3219,64.4345,64.1746,64.3219,67100.0
2014-01-02 10:30:00,74.25,74.4,74.19,74.29,62100.0,64.3305,64.4605,64.2785,64.3652,62100.0
2014-01-02 11:00:00,74.25,74.28,74.15,74.2,43800.0,64.3305,64.3565,64.2439,64.2872,43800.0
2014-01-02 11:30:00,74.18,74.18,73.83,73.98,49400.0,64.2699,64.2699,63.9666,64.0966,49400.0
2014-01-02 12:00:00,73.97,74.11,73.92,74.03,91500.0,64.0879,64.2092,64.0446,64.1399,91500.0
2014-01-02 12:30:00,74.03,74.05,73.87,73.98,39000.0,64.1399,64.1572,64.0013,64.0966,39000.0
2014-01-02 13:00:00,73.97,74.03,73.76,73.8,41400.0,64.0879,64.1399,63.906,63.9406,41400.0
2014-01-02 13:30:00,73.8,73.9,73.75,73.79,66900.0,63.9406,64.0273,63.8973,63.932,66900.0
2014-01-02 14:00:00,73.84,73.85,73.56,73.75,74700.0,63.9753,63.984,63.7327,63.8973,74700.0
2014-01-02 14:30:00,73.77,73.9,73.66,73.68,101600.0,63.9146,64.0273,63.8193,63.8367,101600.0
2014-01-02 15:00:00,73.66,73.82,73.58,73.75,147200.0,63.8193,63.958,63.75,63.8973,147200.0
2014-01-02 15:30:00,73.76,73.93,73.68,73.7,312000.0,63.906,64.0533,63.8367,63.854,312000.0
2014-01-03 09:30:00,73.72,74.35,73.69,74.22,116200.0,63.8713,64.4172,63.8453,64.3045,116200.0
2014-01-03 10:00:00,74.24,74.4,74.01,74.15,54100.0,64.3219,64.4605,64.1226,64.2439,54100.0
2014-01-03 10:30:00,74.14,74.15,74.04,74.09,46800.0,64.2352,64.2439,64.1486,64.1919,46800.0
2014-01-03 11:00:00,74.1,74.12,73.76,73.79,52800.0,64.2006,64.2179,63.906,63.932,52800.0
2014-01-03 11:30:00,73.8,73.83,73.67,73.68,42400.0,63.9406,63.9666,63.828,63.8367,42400.0
2014-01-03 12:00:00,73.66,73.72,73.59,73.72,40000.0,63.8193,63.8713,63.7587,63.8713,40000.0
2014-01-03 12:30:00,73.73,73.79,73.62,73.75,39400.0,63.88,63.932,63.7847,63.8973,39400.0
2014-01-03 13:00:00,73.75,73.8,73.69,73.8,39900.0,63.8973,63.9406,63.8453,63.9406,39900.0
2014-01-03 13:30:00,73.78,73.86,73.69,73.85,46300.0,63.9233,63.9926,63.8453,63.984,46300.0
2014-01-03 14:00:00,73.85,73.88,73.72,73.79,45800.0,63.984,64.0099,63.8713,63.932,45800.0
2014-01-03 14:30:00,73.8,73.89,73.76,73.81,62200.0,63.9406,64.0186,63.906,63.9493,62200.0
2014-01-03 15:00:00,73.81,73.97,73.8,73.91,90700.0,63.9493,64.0879,63.9406,64.0359,90700.0
2014-01-03 15:30:00,73.91,73.94,73.62,73.65,168000.0,64.0359,64.0619,63.7847,63.8107,168000.0
2014-01-06 09:30:00,74.79,74.87,73.92,73.96,189900.0,64.7984,64.8677,64.0446,64.0793,189900.0
2014-01-06 10:00:00,73.96,74.15,73.87,74.1,153300.0,64.0793,64.2439,64.0013,64.2006,153300.0
2014-01-06 10:30:00,74.09,74.25,74.03,74.05,64900.0,64.1919,64.3305,64.1399,64.1572,64900.0
2014-01-06 11:00:00,74.08,74.2,74.0,74.12,85200.0,64.1832,64.2872,64.1139,64.2179,85200.0
2014-01-06 11:30:00,74.1,74.2,74.05,74.14,158900.0,64.2006,64.2872,64.1572,64.2352,158900.0
2014-01-06 12:00:00,74.14,74.21,73.98,73.98,123200.0,64.2352,64.2959,64.0966,64.0966,123200.0
2014-01-06 12:30:00,73.98,74.0,73.89,73.94,58400.0,64.0966,64.1139,64.0186,64.0619,58400.0
2014-01-06 13:00:00,73.95,74.02,73.88,74.0,60100.0,64.0706,64.1312,64.0099,64.1139,60100.0
2014-01-06 13:30:00,73.97,74.11,73.87,73.98,87500.0,64.0879,64.2092,64.0013,64.0966,87500.0
2014-01-06 14:00:00,74.0,74.09,73.97,74.02,62200.0,64.1139,64.1919,64.0879,64.1312,62200.0
2014-01-06 14:30:00,74.05,74.34,74.05,74.21,75800.0,64.1572,64.4085,64.1572,64.2959,75800.0
2014-01-06 15:00:00,74.22,74.35,74.13,74.31,73600.0,64.3045,64.4172,64.2265,64.3825,73600.0
2014-01-06 15:30:00,74.31,74.31,74.07,74.08,207700.0,64.3825,64.3825,64.1746,64.1832,207700.0
2014-01-07 09:30:00,74.31,74.76,74.27,74.45,134200.0,64.3825,64.7724,64.3478,64.5038,134200.0
2014-01-07 10:00:00,74.45,74.52,74.11,74.24,87600.0,64.5038,64.5644,64.2092,64.3219,87600.0
2014-01-07 10:30:00,74.24,74.3,74.05,74.1,125900.0,64.3219,64.3738,64.1572,64.2006,125900.0
2014-01-07 11:00:00,74.12,74.14,73.99,74.0,84500.0,64.2179,64.2352,64.1052,64.1139,84500.0
2014-01-07 11:30:00,73.98,74.05,73.93,74.0,48500.0,64.0966,64.1572,64.0533,64.1139,48500.0
2014-01-07 12:00:00,74.0,74.02,73.79,73.85,69900.0,64.1139,64.1312,63.932,63.984,69900.0
2014-01-07 12:30:00,73.85,73.9,73.65,73.79,99300.0,63.984,64.0273,63.8107,63.932,99300.0
2014-01-07 13:00:00,73.78,73.8,73.63,73.67,93700.0,63.9233,63.9406,63.7933,63.828,93700.0
2014-01-07 13:30:00,73.69,73.84,73.56,73.56,116600.0,63.8453,63.9753,63.7327,63.7327,116600.0
2014-01-07 14:00:00,73.56,73.71,73.44,73.7,90900.0,63.7327,63.8627,63.6287,63.854,90900.0
2014-01-07 14:30:00,73.71,73.99,73.71,73.98,61200.0,63.8627,64.1052,63.8627,64.0966,61200.0
2014-01-07 15:00:00,73.98,74.04,73.82,73.92,104100.0,64.0966,64.1486,63.958,64.0446,104100.0
2014-01-07 15:30:00,73.93,74.02,73.83,73.89,227900.0,64.0533,64.1312,63.9666,64.0186,227900.0
2014-01-08 09:30:00,73.89,73.89,73.36,73.61,85000.0,64.0186,64.0186,63.5594,63.776,85000.0
2014-01-08 10:00:00,73.6,73.9,73.54,73.85,101100.0,63.7674,64.0273,63.7154,63.984,101100.0
2014-01-08 10:30:00,73.83,73.89,73.6,73.7,102000.0,63.9666,64.0186,63.7674,63.854,102000.0
2014-01-08 11:00:00,73.71,73.8,73.56,73.62,54700.0,63.8627,63.9406,63.7327,63.7847,54700.0
2014-01-08 11:30:00,73.6,73.83,73.59,73.75,58800.0,63.7674,63.9666,63.7587,63.8973,58800.0
2014-01-08 12:00:00,73.76,73.83,73.7,73.71,39000.0,63.906,63.9666,63.854,63.8627,39000.0
2014-01-08 12:30:00,73.7,73.73,73.53,73.53,41500.0,63.854,63.88,63.7067,63.7067,41500.0
2014-01-08 13:00:00,73.54,73.64,73.35,73.39,88700.0,63.7154,63.802,63.5508,63.5854,88700.0
2014-01-08 13:30:00,73.38,73.38,73.09,73.26,115600.0,63.5767,63.5767,63.3255,63.4728,115600.0
2014-01-08 14:00:00,73.26,73.35,73.02,73.09,212300.0,63.4728,63.5508,63.2648,63.3255,212300.0
2014-01-08 14:30:00,73.08,73.19,73.01,73.1,182800.0,63.3168,63.4121,63.2562,63.3341,182800.0
2014-01-08 15:00:00,73.12,73.15,72.97,73.02,115300.0,63.3515,63.3775,63.2215,63.2648,115300.0
2014-01-08 15:30:00,73.01,73.1,72.93,73.07,360600.0,63.2562,63.3341,63.1869,63.3082,360600.0
2014-01-09 09:30:00,73.52,73.96,73.33,73.55,187700.0,63.698,64.0793,63.5334,63.724,187700.0
2014-01-09 10:00:00,73.64,73.89,73.43,73.43,94300.0,63.802,64.0186,63.6201,63.6201,94300.0
2014-01-09 10:30:00,73.45,73.58,73.19,73.33,91500.0,63.6374,63.75,63.4121,63.5334,91500.0
2014-01-09 11:00:00,73.33,73.4,73.2,73.3,54800.0,63.5334,63.5941,63.4208,63.5074,54800.0
2014-01-09 11:30:00,73.32,73.34,73.25,73.28,83800.0,63.5248,63.5421,63.4641,63.4901,83800.0
2014-01-09 12:00:00,73.29,73.33,73.21,73.29,66300.0,63.4988,63.5334,63.4295,63.4988,66300.0
2014-01-09 12:30:00,73.29,73.33,73.16,73.29,65300.0,63.4988,63.5334,63.3861,63.4988,65300.0
2014-01-09 13:00:00,73.29,73.31,73.19,73.27,54900.0,63.4988,63.5161,63.4121,63.4814,54900.0
2014-01-09 13:30:00,73.26,73.28,73.17,73.25,51400.0,63.4728,63.4901,63.3948,63.4641,51400.0
2014-01-09 14:00:00,73.26,73.31,73.11,73.3,70700.0,63.4728,63.5161,63.3428,63.5074,70700.0
2014-01-09 14:30:00,73.31,73.39,73.28,73.28,85500.0,63.5161,63.5854,63.4901,63.4901,85500.0
2014-01-09 15:00:00,73.3,73.51,73.3,73.51,94800.0,63.5074,63.6894,63.5074,63.6894,94800.0
2014-01-09 15:30:00,73.5,73.56,73.38,73.43,233700.0,63.6807,63.7327,63.5767,63.6201,233700.0
2014-01-10 09:30:00,73.75,74.08,73.56,73.91,130100.0,63.8973,64.1832,63.7327,64.0359,130100.0
2014-01-10 10:00:00,73.91,73.94,73.71,73.87,117800.0,64.0359,64.0619,63.8627,64.0013,117800.0
2014-01-10 10:30:00,73.89,74.1,73.88,74.05,162500.0,64.0186,64.2006,64.0099,64.1572,162500.0
2014-01-10 11:00:00,74.06,74.18,73.92,74.0,237200.0,64.1659,64.2699,64.0446,64.1139,237200.0
2014-01-10 11:30:00,73.96,74.02,73.89,73.95,126400.0,64.0793,64.1312,64.0186,64.0706,126400.0
2014-01-10 12:00:00,73.93,74.01,73.86,73.87,96500.0,64.0533,64.1226,63.9926,64.0013,96500.0
2014-01-10 12:30:00,73.87,74.01,73.84,73.93,48100.0,64.0013,64.1226,63.9753,64.0533,48100.0
2014-01-10 13:00:00,73.91,74.05,73.87,74.0,37700.0,64.0359,64.1572,64.0013,64.1139,37700.0
2014-01-10 13:30:00,74.01,74.09,73.85,73.88,71100.0,64.1226,64.1919,63.984,64.0099,71100.0
2014-01-10 14:00:00,73.87,74.05,73.87,74.0,55700.0,64.0013,64.1572,64.0013,64.1139,55700.0
2014-01-10 14:30:00,74.01,74.1,73.93,73.94,78700.0,64.1226,64.2006,64.0533,64.0619,78700.0
2014-01-10 15:00:00,73.94,74.05,73.9,74.02,148300.0,64.0619,64.1572,64.0273,64.1312,148300.0
2014-01-10 15:30:00,74.01,74.13,73.97,74.05,217800.0,64.1226,64.2265,64.0879,64.1572,217800.0
2014-01-13 09:30:00,74.98,75.13,74.22,74.51,464000.0,64.963,65.093,64.3045,64.5558,464000.0
2014-01-13 10:00:00,74.51,74.77,74.4,74.75,136400.0,64.5558,64.781,64.4605,64.7637,136400.0
2014-01-13 10:30:00,74.75,74.96,74.58,74.73,161200.0,64.7637,64.9457,64.6164,64.7464,161200.0
2014-01-13 11:00:00,74.73,74.76,74.53,74.67,140000.0,64.7464,64.7724,64.5731,64.6944,140000.0
2014-01-13 11:30:00,74.66,74.74,74.42,74.55,98600.0,64.6857,64.7551,64.4778,64.5904,98600.0
2014-01-13 12:00:00,74.56,74.59,74.39,74.45,109700.0,64.5991,64.6251,64.4518,64.5038,109700.0
2014-01-13 12:30:00,74.44,74.55,74.26,74.38,181300.0,64.4951,64.5904,64.3392,64.4431,181300.0
2014-01-13 13:00:00,74.38,74.43,74.23,74.34,85200.0,64.4431,64.4865,64.3132,64.4085,85200.0
2014-01-13 13:30:00,74.35,74.38,74.17,74.33,114500.0,64.4172,64.4431,64.2612,64.3998,114500.0
2014-01-13 14:00:00,74.33,74.44,74.2,74.29,94300.0,64.3998,64.4951,64.2872,64.3652,94300.0
2014-01-13 14:30:00,74.28,74.35,74.1,74.12,111100.0,64.3565,64.4172,64.2006,64.2179,111100.0
2014-01-13 15:00:00,74.1,74.11,73.95,74.03,238600.0,64.2006,64.2092,64.0706,64.1399,238600.0
2014-01-13 15:30:00,74.04,74.06,73.77,73.86,311500.0,64.1486,64.1659,63.9146,63.9926,311500.0
2014-01-14 09:30:00,73.99,74.05,73.36,73.54,122400.0,64.1052,64.1572,63.5594,63.7154,122400.0
2014-01-14 10:00:00,73.54,73.63,73.3,73.3,202500.0,63.7154,63.7933,63.5074,63.5074,202500.0
2014-01-14 10:30:00,73.28,73.53,73.28,73.47,132900.0,63.4901,63.7067,63.4901,63.6547,132900.0
2014-01-14 11:00:00,73.5,73.82,73.4,73.7,82600.0,63.6807,63.958,63.5941,63.854,82600.0
2014-01-14 11:30:00,73.7,73.77,73.64,73.72,58000.0,63.854,63.9146,63.802,63.8713,58000.0
2014-01-14 12:00:00,73.72,73.82,73.67,73.76,57500.0,63.8713,63.958,63.828,63.906,57500.0
2014-01-14 12:30:00,73.77,73.79,73.71,73.75,59300.0,63.9146,63.932,63.8627,63.8973,59300.0
2014-01-14 13:00:00,73.75,73.85,73.7,73.84,57800.0,63.8973,63.984,63.854,63.9753,57800.0
2014-01-14 13:30:00,73.84,73.94,73.82,73.87,98000.0,63.9753,64.0619,63.958,64.0013,98000.0
2014-01-14 14:00:00,73.88,73.94,73.84,73.94,60600.0,64.0099,64.0619,63.9753,64.0619,60600.0
2014-01-14 14:30:00,73.95,74.01,73.05,73.83,98200.0,64.0706,64.1226,63.2908,63.9666,98200.0
2014-01-14 15:00:00,73.84,73.95,73.79,73.95,77300.0,63.9753,64.0706,63.932,64.0706,77300.0
2014-01-14 15:30:00,73.94,73.97,73.73,73.74,243000.0,64.0619,64.0879,63.88,63.8886,243000.0
2014-01-15 09:30:00,73.89,73.94,73.22,73.3,138400.0,64.0186,64.0619,63.4381,63.5074,138400.0
2014-01-15 10:00:00,73.31,73.5,73.25,73.43,100600.0,63.5161,63.6807,63.4641,63.6201,100600.0
2014-01-15 10:30:00,73.45,73.5,73.19,73.49,109000.0,63.6374,63.6807,63.4121,63.672,109000.0
2014-01-15 11:00:00,73.49,73.59,73.23,73.24,101900.0,63.672,63.7587,63.4468,63.4554,101900.0
2014-01-15 11:30:00,73.23,73.24,73.0,73.02,92100.0,63.4468,63.4554,63.2475,63.2648,92100.0
2014-01-15 12:00:00,73.03,73.21,73.03,73.16,154100.0,63.2735,63.4295,63.2735,63.3861,154100.0
2014-01-15 12:30:00,73.16,73.21,73.01,73.14,63800.0,63.3861,63.4295,63.2562,63.3688,63800.0
2014-01-15 13:00:00,73.14,73.18,73.06,73.1,91900.0,63.3688,63.4035,63.2995,63.3341,91900.0
2014-01-15 13:30:00,73.1,73.1,72.97,72.99,86000.0,63.3341,63.3341,63.2215,63.2388,86000.0
2014-01-15 14:00:00,72.99,73.01,72.91,72.95,87900.0,63.2388,63.2562,63.1695,63.2042,87900.0
2014-01-15 14:30:00,72.95,73.09,72.0,73.02,128900.0,63.2042,63.3255,62.3811,63.2648,128900.0
2014-01-15 15:00:00,73.03,73.04,72.72,72.79,124600.0,63.2735,63.2822,63.0049,63.0656,124600.0
2014-01-15 15:30:00,72.8,72.89,72.75,72.87,278000.0,63.0742,63.1522,63.0309,63.1349,278000.0
2014-01-16 09:30:00,72.61,72.87,72.12,72.55,264400.0,62.9096,63.1349,62.4851,62.8576,264400.0
2014-01-16 10:00:00,72.55,72.79,72.51,72.54,120300.0,62.8576,63.0656,62.823,62.849,120300.0
2014-01-16 10:30:00,72.54,72.56,72.32,72.42,130900.0,62.849,62.8663,62.6584,62.745,130900.0
2014-01-16 11:00:00,72.41,72.43,72.25,72.39,170700.0,62.7363,62.7537,62.5977,62.719,170700.0
2014-01-16 11:30:00,72.39,72.41,72.29,72.32,139000.0,62.719,62.7363,62.6324,62.6584,139000.0
2014-01-16 12:00:00,72.33,72.68,72.28,72.65,106800.0,62.667,62.9703,62.6237,62.9443,106800.0
2014-01-16 12:30:00,72.64,72.71,72.57,72.62,82000.0,62.9356,62.9963,62.875,62.9183,82000.0
2014-01-16 13:00:00,72.62,72.64,72.39,72.5,67000.0,62.9183,62.9356,62.719,62.8143,67000.0
2014-01-16 13:30:00,72.51,72.51,72.22,72.43,80800.0,62.823,62.823,62.5717,62.7537,80800.0
2014-01-16 14:00:00,72.44,72.57,72.38,72.41,116100.0,62.7623,62.875,62.7103,62.7363,116100.0
2014-01-16 14:30:00,72.4,72.54,72.21,72.48,139300.0,62.7277,62.849,62.5631,62.797,139300.0
2014-01-16 15:00:00,72.47,72.52,72.18,72.27,132800.0,62.7883,62.8316,62.5371,62.615,132800.0
2014-01-16 15:30:00,72.27,72.29,72.08,72.2,304600.0,62.615,62.6324,62.4504,62.5544,304600.0
2014-01-17 09:30:00,71.7,72.2,71.61,72.12,264600.0,62.1212,62.5544,62.0432,62.4851,264600.0
2014-01-17 10:00:00,72.14,72.25,71.88,72.09,96100.0,62.5024,62.5977,62.2771,62.4591,96100.0
2014-01-17 10:30:00,72.12,72.52,72.12,72.44,59500.0,62.4851,62.8316,62.4851,62.7623,59500.0
2014-01-17 11:00:00,72.42,72.45,72.23,72.28,97800.0,62.745,62.771,62.5804,62.6237,97800.0
2014-01-17 11:30:00,72.28,72.31,72.22,72.27,77800.0,62.6237,62.6497,62.5717,62.615,77800.0
2014-01-17 12:00:00,72.28,72.57,72.28,72.52,58000.0,62.6237,62.875,62.6237,62.8316,58000.0
2014-01-17 12:30:00,72.51,72.51,72.35,72.35,30600.0,62.823,62.823,62.6843,62.6843,30600.0
2014-01-17 13:00:00,72.36,72.42,72.21,72.32,46800.0,62.693,62.745,62.5631,62.6584,46800.0
2014-01-17 13:30:00,72.3,72.3,72.23,72.28,54600.0,62.641,62.641,62.5804,62.6237,54600.0
2014-01-17 14:00:00,72.3,72.35,72.24,72.31,58100.0,62.641,62.6843,62.589,62.6497,58100.0
2014-01-17 14:30:00,72.31,72.5,72.31,72.41,69500.0,62.6497,62.8143,62.6497,62.7363,69500.0
2014-01-17 15:00:00,72.44,72.67,72.44,72.59,86600.0,62.7623,62.9616,62.7623,62.8923,86600.0
2014-01-17 15:30:00,72.59,72.71,72.52,72.58,285800.0,62.8923,62.9963,62.8316,62.8836,285800.0
2014-01-21 09:30:00,73.19,73.99,73.09,73.12,295600.0,63.4121,64.1052,63.3255,63.3515,295600.0
2014-01-21 10:00:00,73.12,73.16,72.64,72.64,137900.0,63.3515,63.3861,62.9356,62.9356,137900.0
2014-01-21 10:30:00,72.63,72.66,72.38,72.49,109800.0,62.9269,62.9529,62.7103,62.8056,109800.0
2014-01-21 11:00:00,72.5,72.5,72.06,72.21,84900.0,62.8143,62.8143,62.4331,62.5631,84900.0
2014-01-21 11:30:00,72.23,72.35,72.11,72.24,54400.0,62.5804,62.6843,62.4764,62.589,54400.0
2014-01-21 12:00:00,72.23,72.47,72.14,72.43,66800.0,62.5804,62.7883,62.5024,62.7537,66800.0
2014-01-21 12:30:00,72.44,72.52,72.37,72.47,51700.0,62.7623,62.8316,62.7017,62.7883,51700.0
2014-01-21 13:00:00,72.46,72.51,72.39,72.39,65400.0,62.7797,62.823,62.719,62.719,65400.0
2014-01-21 13:30:00,72.41,72.46,72.26,72.27,103500.0,62.7363,62.7797,62.6064,62.615,103500.0
2014-01-21 14:00:00,72.27,72.34,72.07,72.1,100900.0,62.615,62.6757,62.4418,62.4677,100900.0
2014-01-21 14:30:00,72.11,72.27,71.99,72.11,104800.0,62.4764,62.615,62.3724,62.4764,104800.0
2014-01-21 15:00:00,72.09,72.26,72.02,72.09,88100.0,62.4591,62.6064,62.3984,62.4591,88100.0
2014-01-21 15:30:00,72.08,72.17,71.97,72.17,319500.0,62.4504,62.5284,62.3551,62.5284,319500.0
2014-01-22 09:30:00,72.39,72.7,72.23,72.42,80700.0,62.719,62.9876,62.5804,62.745,80700.0
2014-01-22 10:00:00,72.4,72.49,72.17,72.44,65200.0,62.7277,62.8056,62.5284,62.7623,65200.0
2014-01-22 10:30:00,72.42,72.42,71.82,71.89,80800.0,62.745,62.745,62.2252,62.2858,80800.0
2014-01-22 11:00:00,71.87,72.2,71.81,72.2,96500.0,62.2685,62.5544,62.2165,62.5544,96500.0
2014-01-22 11:30:00,72.18,72.2,71.8,71.86,66900.0,62.5371,62.5544,62.2078,62.2598,66900.0
2014-01-22 12:00:00,71.86,72.13,71.83,72.12,46500.0,62.2598,62.4937,62.2338,62.4851,46500.0
2014-01-22 12:30:00,72.11,72.14,72.01,72.05,39600.0,62.4764,62.5024,62.3898,62.4244,39600.0
2014-01-22 13:00:00,72.04,72.1,72.01,72.09,40600.0,62.4158,62.4677,62.3898,62.4591,40600.0
2014-01-22 13:30:00,72.11,72.11,71.96,72.09,34300.0,62.4764,62.4764,62.3464,62.4591,34300.0
2014-01-22 14:00:00,72.1,72.26,72.1,72.16,42700.0,62.4677,62.6064,62.4677,62.5197,42700.0
2014-01-22 14:30:00,72.17,72.18,72.12,72.16,46700.0,62.5284,62.5371,62.4851,62.5197,46700.0
2014-01-22 15:00:00,72.16,72.17,72.13,72.15,62200.0,62.5197,62.5284,62.4937,62.5111,62200.0
2014-01-22 15:30:00,72.16,72.16,72.11,72.13,228500.0,62.5197,62.5197,62.4764,62.4937,228500.0
2014-01-23 09:30:00,71.53,71.59,71.17,71.3,141200.0,61.9739,62.0259,61.662,61.7746,141200.0
2014-01-23 10:00:00,71.3,71.34,70.97,71.08,93500.0,61.7746,61.8093,61.4887,61.584,93500.0
2014-01-23 10:30:00,71.11,71.34,71.06,71.22,81300.0,61.61,61.8093,61.5667,61.7053,81300.0
2014-01-23 11:00:00,71.19,71.2,71.04,71.16,132300.0,61.6793,61.688,61.5494,61.6533,132300.0
2014-01-23 11:30:00,71.16,71.18,71.05,71.12,58000.0,61.6533,61.6707,61.558,61.6187,58000.0
2014-01-23 12:00:00,71.12,71.12,71.0,71.01,70500.0,61.6187,61.6187,61.5147,61.5234,70500.0
2014-01-23 12:30:00,70.99,71.13,70.83,71.0,122600.0,61.506,61.6273,61.3674,61.5147,122600.0
2014-01-23 13:00:00,70.99,71.01,70.81,70.81,64500.0,61.506,61.5234,61.3501,61.3501,64500.0
2014-01-23 13:30:00,70.81,70.81,70.39,70.4,267500.0,61.3501,61.3501,60.9862,60.9949,267500.0
2014-01-23 14:00:00,70.4,70.56,70.31,70.49,143300.0,60.9949,61.1335,60.9169,61.0728,143300.0
2014-01-23 14:30:00,70.49,70.53,70.41,70.43,141400.0,61.0728,61.1075,61.0035,61.0209,141400.0
2014-01-23 15:00:00,70.45,70.52,70.42,70.46,218400.0,61.0382,61.0988,61.0122,61.0468,218400.0
2014-01-23 15:30:00,70.47,70.51,70.42,70.47,380600.0,61.0555,61.0902,61.0122,61.0555,380600.0
2014-01-24 09:30:00,70.31,70.47,69.81,70.0,211500.0,60.9169,61.0555,60.4837,60.6483,211500.0
2014-01-24 10:00:00,69.98,70.16,69.9,70.01,210600.0,60.631,60.7869,60.5617,60.657,210600.0
2014-01-24 10:30:00,70.01,70.05,69.8,69.97,110500.0,60.657,60.6916,60.475,60.6223,110500.0
2014-01-24 11:00:00,69.97,70.16,69.77,69.79,142500.0,60.6223,60.7869,60.449,60.4664,142500.0
2014-01-24 11:30:00,69.79,70.14,69.75,70.09,114200.0,60.4664,60.7696,60.4317,60.7263,114200.0
2014-01-24 12:00:00,70.08,70.08,69.82,69.85,142100.0,60.7176,60.7176,60.4923,60.5183,142100.0
2014-01-24 12:30:00,69.85,69.88,69.79,69.86,114300.0,60.5183,60.5443,60.4664,60.527,114300.0
2014-01-24 13:00:00,69.85,69.87,69.75,69.79,80400.0,60.5183,60.5357,60.4317,60.4664,80400.0
2014-01-24 13:30:00,69.8,69.85,69.71,69.77,139900.0,60.475,60.5183,60.397,60.449,139900.0
2014-01-24 14:00:00,69.76,69.78,69.35,69.43,143600.0,60.4404,60.4577,60.0851,60.1544,143600.0
2014-01-24 14:30:00,69.43,69.48,69.13,69.16,175900.0,60.1544,60.1978,59.8945,59.9205,175900.0
2014-01-24 15:00:00,69.15,69.24,68.92,69.01,246500.0,59.9119,59.9898,59.7126,59.7906,246500.0
2014-01-24 15:30:00,69.0,69.08,68.76,68.79,336200.0,59.7819,59.8512,59.574,59.5999,336200.0
2014-01-27 09:30:00,68.74,68.82,67.72,67.73,441800.0,59.5566,59.6259,58.6729,58.6816,441800.0
2014-01-27 10:00:00,67.71,68.14,67.58,68.03,356100.0,58.6642,59.0368,58.5516,58.9415,356100.0
2014-01-27 10:30:00,68.04,68.43,67.89,68.29,347900.0,58.9501,59.288,58.8202,59.1667,347900.0
2014-01-27 11:00:00,68.3,68.5,68.14,68.26,200300.0,59.1754,59.3487,59.0368,59.1408,200300.0
2014-01-27 11:30:00,68.28,68.4,68.05,68.1,174500.0,59.1581,59.262,58.9588,59.0021,174500.0
2014-01-27 12:00:00,68.1,68.28,67.93,68.04,147000.0,59.0021,59.1581,58.8548,58.9501,147000.0
2014-01-27 12:30:00,68.05,68.45,68.0,68.44,184800.0,58.9588,59.3054,58.9155,59.2967,184800.0
2014-01-27 13:00:00,68.42,68.89,68.38,68.71,120800.0,59.2794,59.6866,59.2447,59.5306,120800.0
2014-01-27 13:30:00,68.72,68.98,68.65,68.77,149900.0,59.5393,59.7646,59.4787,59.5826,149900.0
2014-01-27 14:00:00,68.79,68.87,68.67,68.87,108400.0,59.5999,59.6693,59.496,59.6693,108400.0
2014-01-27 14:30:00,68.86,69.12,68.77,69.03,146800.0,59.6606,59.8859,59.5826,59.8079,146800.0
2014-01-27 15:00:00,69.02,69.03,68.85,68.85,142600.0,59.7992,59.8079,59.6519,59.6519,142600.0
2014-01-27 15:30:00,68.85,68.93,68.55,68.56,367100.0,59.6519,59.7212,59.392,59.4007,367100.0
2014-01-28 09:30:00,68.91,70.28,68.7,70.15,417000.0,59.7039,60.8909,59.522,60.7783,417000.0
2014-01-28 10:00:00,70.17,70.42,69.8,69.91,250100.0,60.7956,61.0122,60.475,60.5703,250100.0
2014-01-28 10:30:00,69.93,70.01,69.85,69.97,111800.0,60.5876,60.657,60.5183,60.6223,111800.0
2014-01-28 11:00:00,69.97,70.17,69.92,70.04,193700.0,60.6223,60.7956,60.579,60.683,193700.0
2014-01-28 11:30:00,70.03,70.11,69.94,70.0,151300.0,60.6743,60.7436,60.5963,60.6483,151300.0
2014-01-28 12:00:00,70.01,70.12,69.99,70.09,114200.0,60.657,60.7523,60.6396,60.7263,114200.0
2014-01-28 12:30:00,70.11,70.12,69.86,69.89,250200.0,60.7436,60.7523,60.527,60.553,250200.0
2014-01-28 13:00:00,69.88,69.91,69.68,69.9,79800.0,60.5443,60.5703,60.371,60.5617,79800.0
2014-01-28 13:30:00,69.89,69.97,69.83,69.83,62500.0,60.553,60.6223,60.501,60.501,62500.0
2014-01-28 14:00:00,69.8,69.94,69.77,69.92,77700.0,60.475,60.5963,60.449,60.579,77700.0
2014-01-28 14:30:00,69.91,69.91,69.47,69.47,86800.0,60.5703,60.5703,60.1891,60.1891,86800.0
2014-01-28 15:00:00,69.51,69.67,69.51,69.61,102400.0,60.2238,60.3624,60.2238,60.3104,102400.0
2014-01-28 15:30:00,69.62,69.87,69.61,69.86,325100.0,60.3191,60.5357,60.3104,60.527,325100.0
2014-01-29 09:30:00,69.63,69.66,68.43,68.59,233600.0,60.3277,60.3537,59.288,59.4267,233600.0
2014-01-29 10:00:00,68.62,69.07,68.59,68.8,207100.0,59.4527,59.8425,59.4267,59.6086,207100.0
2014-01-29 10:30:00,68.81,68.93,68.61,68.61,117000.0,59.6173,59.7212,59.444,59.444,117000.0
2014-01-29 11:00:00,68.63,68.79,68.47,68.73,130600.0,59.4613,59.5999,59.3227,59.548,130600.0
2014-01-29 11:30:00,68.73,68.86,68.5,68.59,72600.0,59.548,59.6606,59.3487,59.4267,72600.0
2014-01-29 12:00:00,68.62,68.81,68.58,68.64,98000.0,59.4527,59.6173,59.418,59.47,98000.0
2014-01-29 12:30:00,68.64,68.97,68.54,68.91,128000.0,59.47,59.7559,59.3833,59.7039,128000.0
2014-01-29 13:00:00,68.88,68.99,68.84,68.91,88000.0,59.6779,59.7732,59.6433,59.7039,88000.0
2014-01-29 13:30:00,68.9,69.05,68.87,68.91,88900.0,59.6953,59.8252,59.6693,59.7039,88900.0
2014-01-29 14:00:00,68.9,69.21,68.47,68.68,170000.0,59.6953,59.9638,59.3227,59.5046,170000.0
2014-01-29 14:30:00,68.68,68.93,68.17,68.54,139500.0,59.5046,59.7212,59.0628,59.3833,139500.0
2014-01-29 15:00:00,68.53,68.64,68.48,68.58,106200.0,59.3747,59.47,59.3314,59.418,106200.0
2014-01-29 15:30:00,68.59,68.75,68.48,68.54,226300.0,59.4267,59.5653,59.3314,59.3833,226300.0
2014-01-30 09:30:00,69.06,69.33,68.5,68.66,125100.0,59.8339,60.0678,59.3487,59.4873,125100.0
2014-01-30 10:00:00,68.64,68.82,68.43,68.49,134000.0,59.47,59.6259,59.288,59.34,134000.0
2014-01-30 10:30:00,68.49,68.61,68.45,68.49,130100.0,59.34,59.444,59.3054,59.34,130100.0
2014-01-30 11:00:00,68.5,68.5,68.21,68.22,115600.0,59.3487,59.3487,59.0974,59.1061,115600.0
2014-01-30 11:30:00,68.24,68.86,68.23,68.72,350200.0,59.1234,59.6606,59.1148,59.5393,350200.0
2014-01-30 12:00:00,68.71,69.05,68.7,69.01,321900.0,59.5306,59.8252,59.522,59.7906,321900.0
2014-01-30 12:30:00,69.01,69.38,68.93,68.93,234900.0,59.7906,60.1111,59.7212,59.7212,234900.0
2014-01-30 13:00:00,68.96,69.11,68.95,69.01,102300.0,59.7472,59.8772,59.7386,59.7906,102300.0
2014-01-30 13:30:00,69.01,69.09,68.93,68.95,78600.0,59.7906,59.8599,59.7212,59.7386,78600.0
2014-01-30 14:00:00,68.94,69.01,68.81,69.0,74500.0,59.7299,59.7906,59.6173,59.7819,74500.0
2014-01-30 14:30:00,69.0,69.04,68.53,68.98,99200.0,59.7819,59.8165,59.3747,59.7646,99200.0
2014-01-30 15:00:00,68.99,69.15,68.97,69.0,149300.0,59.7732,59.9119,59.7559,59.7819,149300.0
2014-01-30 15:30:00,69.0,69.02,68.85,68.96,277600.0,59.7819,59.7992,59.6519,59.7472,277600.0
2014-01-31 09:30:00,67.96,68.4,67.59,68.19,290500.0,58.8808,59.262,58.5603,59.0801,290500.0
2014-01-31 10:00:00,68.21,68.32,67.98,68.0,158000.0,59.0974,59.1927,58.8982,58.9155,158000.0
2014-01-31 10:30:00,68.0,68.47,68.0,68.32,127100.0,58.9155,59.3227,58.9155,59.1927,127100.0
2014-01-31 11:00:00,68.31,68.55,68.29,68.47,120900.0,59.1841,59.392,59.1667,59.3227,120900.0
2014-01-31 11:30:00,68.5,68.73,68.47,68.72,99200.0,59.3487,59.548,59.3227,59.5393,99200.0
2014-01-31 12:00:00,68.74,68.93,68.73,68.92,73600.0,59.5566,59.7212,59.548,59.7126,73600.0
2014-01-31 12:30:00,68.92,69.01,68.76,68.92,64400.0,59.7126,59.7906,59.574,59.7126,64400.0
2014-01-31 13:00:00,68.89,68.96,68.83,68.86,44100.0,59.6866,59.7472,59.6346,59.6606,44100.0
2014-01-31 13:30:00,68.86,69.18,68.84,69.18,79800.0,59.6606,59.9378,59.6433,59.9378,79800.0
2014-01-31 14:00:00,69.17,69.26,68.97,69.16,100400.0,59.9292,60.0072,59.7559,59.9205,100400.0
2014-01-31 14:30:00,69.15,69.18,69.03,69.07,90100.0,59.9119,59.9378,59.8079,59.8425,90100.0
2014-01-31 15:00:00,69.08,69.08,68.79,68.89,100700.0,59.8512,59.8512,59.5999,59.6866,100700.0
2014-01-31 15:30:00,68.88,68.94,68.68,68.74,265000.0,59.6779,59.7299,59.5046,59.5566,265000.0
2014-02-03 09:30:00,68.87,69.07,68.67,68.85,289500.0,59.6693,59.8425,59.496,59.6519,289500.0
2014-02-03 10:00:00,68.84,68.86,68.42,68.57,285300.0,59.6433,59.6606,59.2794,59.4093,285300.0
2014-02-03 10:30:00,68.56,68.84,68.52,68.69,210900.0,59.4007,59.6433,59.366,59.5133,210900.0
2014-02-03 11:00:00,68.68,68.69,68.22,68.26,140000.0,59.5046,59.5133,59.1061,59.1408,140000.0
2014-02-03 11:30:00,68.26,68.34,68.1,68.12,110900.0,59.1408,59.2101,59.0021,59.0195,110900.0
2014-02-03 12:00:00,68.11,68.13,67.93,68.06,146600.0,59.0108,59.0281,58.8548,58.9675,146600.0
2014-02-03 12:30:00,68.05,68.17,67.98,68.0,59900.0,58.9588,59.0628,58.8982,58.9155,59900.0
2014-02-03 13:00:00,68.01,68.04,67.87,68.02,141400.0,58.9242,58.9501,58.8029,58.9328,141400.0
2014-02-03 13:30:00,68.01,68.16,67.99,68.11,226900.0,58.9242,59.0541,58.9068,59.0108,226900.0
2014-02-03 14:00:00,68.08,68.41,68.07,68.31,118000.0,58.9848,59.2707,58.9761,59.1841,118000.0
2014-02-03 14:30:00,68.31,68.31,68.07,68.13,236200.0,59.1841,59.1841,58.9761,59.0281,236200.0
2014-02-03 15:00:00,68.11,68.34,68.11,68.29,171000.0,59.0108,59.2101,59.0108,59.1667,171000.0
2014-02-03 15:30:00,68.29,68.43,68.19,68.29,430800.0,59.1667,59.288,59.0801,59.1667,430800.0
2014-02-04 09:30:00,68.87,69.77,68.87,69.14,441500.0,59.6693,60.449,59.6693,59.9032,441500.0
2014-02-04 10:00:00,69.12,69.21,68.84,68.93,225200.0,59.8859,59.9638,59.6433,59.7212,225200.0
2014-02-04 10:30:00,68.96,69.1,68.7,68.77,110100.0,59.7472,59.8685,59.522,59.5826,110100.0
2014-02-04 11:00:00,68.76,69.07,68.76,68.93,88000.0,59.574,59.8425,59.574,59.7212,88000.0
2014-02-04 11:30:00,68.96,68.97,68.74,68.89,60300.0,59.7472,59.7559,59.5566,59.6866,60300.0
2014-02-04 12:00:00,68.89,68.93,68.74,68.88,81400.0,59.6866,59.7212,59.5566,59.6779,81400.0
2014-02-04 12:30:00,68.87,69.02,68.79,69.0,85600.0,59.6693,59.7992,59.5999,59.7819,85600.0
2014-02-04 13:00:00,69.0,69.2,68.97,69.19,139500.0,59.7819,59.9552,59.7559,59.9465,139500.0
2014-02-04 13:30:00,69.2,69.2,69.05,69.11,116100.0,59.9552,59.9552,59.8252,59.8772,116100.0
2014-02-04 14:00:00,69.1,69.16,68.93,69.09,100600.0,59.8685,59.9205,59.7212,59.8599,100600.0
2014-02-04 14:30:00,69.09,69.09,68.94,69.07,116100.0,59.8599,59.8599,59.7299,59.8425,116100.0
2014-02-04 15:00:00,69.06,69.11,68.87,68.87,197500.0,59.8339,59.8772,59.6693,59.6693,197500.0
2014-02-04 15:30:00,68.86,69.22,68.82,69.19,403000.0,59.6606,59.9725,59.6259,59.9465,403000.0
2014-02-05 09:30:00,69.61,69.61,65.7,66.67,1036700.0,60.3104,60.3104,56.9228,57.7632,1036700.0
2014-02-05 10:00:00,66.8,67.2,63.63,64.19,1241300.0,57.8758,58.2224,55.1293,55.6145,1241300.0
2014-02-05 10:30:00,64.19,65.08,64.18,64.81,607200.0,55.6145,56.3856,55.6058,56.1517,607200.0
2014-02-05 11:00:00,64.81,65.45,64.57,65.35,378200.0,56.1517,56.7062,55.9437,56.6195,378200.0
2014-02-05 11:30:00,65.41,66.6,65.41,66.04,779800.0,56.6715,57.7025,56.6715,57.2173,779800.0
2014-02-05 12:00:00,66.0,66.66,65.81,65.94,332000.0,57.1827,57.7545,57.0181,57.1307,332000.0
2014-02-05 12:30:00,65.95,66.08,65.76,65.93,155700.0,57.1394,57.252,56.9747,57.122,155700.0
2014-02-05 13:00:00,65.91,66.13,65.77,65.91,181500.0,57.1047,57.2953,56.9834,57.1047,181500.0
2014-02-05 13:30:00,65.91,65.94,65.77,65.82,138500.0,57.1047,57.1307,56.9834,57.0267,138500.0
2014-02-05 14:00:00,65.82,65.89,65.36,65.64,220700.0,57.0267,57.0874,56.6282,56.8708,220700.0
2014-02-05 14:30:00,65.64,65.66,65.08,65.13,242100.0,56.8708,56.8881,56.3856,56.4289,242100.0
2014-02-05 15:00:00,65.13,65.56,64.99,65.48,402300.0,56.4289,56.8015,56.3076,56.7321,402300.0
2014-02-05 15:30:00,65.49,65.51,65.19,65.37,1225700.0,56.7408,56.7581,56.4809,56.6368,1225700.0
2014-02-06 09:30:00,67.07,67.2,66.26,66.7,855500.0,58.1097,58.2224,57.4079,57.7892,855500.0
2014-02-06 10:00:00,66.7,66.82,66.23,66.75,543200.0,57.7892,57.8931,57.382,57.8325,543200.0
2014-02-06 10:30:00,66.75,66.77,66.56,66.62,360700.0,57.8325,57.8498,57.6679,57.7199,360700.0
2014-02-06 11:00:00,66.62,66.81,66.59,66.59,284500.0,57.7199,57.8845,57.6939,57.6939,284500.0
2014-02-06 11:30:00,66.6,66.96,66.47,66.79,313000.0,57.7025,58.0144,57.5899,57.8671,313000.0
2014-02-06 12:00:00,66.77,67.03,66.68,66.87,265700.0,57.8498,58.0751,57.7718,57.9365,265700.0
2014-02-06 12:30:00,66.86,66.88,66.57,66.64,235900.0,57.9278,57.9451,57.6765,57.7372,235900.0
2014-02-06 13:00:00,66.64,66.77,66.57,66.69,247500.0,57.7372,57.8498,57.6765,57.7805,247500.0
2014-02-06 13:30:00,66.71,66.76,66.56,66.7,200800.0,57.7978,57.8411,57.6679,57.7892,200800.0
2014-02-06 14:00:00,66.71,67.08,66.67,66.83,205900.0,57.7978,58.1184,57.7632,57.9018,205900.0
2014-02-06 14:30:00,66.83,67.0,66.82,67.0,241900.0,57.9018,58.0491,57.8931,58.0491,241900.0
2014-02-06 15:00:00,67.0,67.0,66.91,66.96,290800.0,58.0491,58.0491,57.9711,58.0144,290800.0
2014-02-06 15:30:00,66.95,66.97,66.79,66.79,631500.0,58.0058,58.0231,57.8671,57.8671,631500.0
2014-02-07 09:30:00,66.51,66.92,65.79,66.5,596200.0,57.6245,57.9798,57.0007,57.6159,596200.0
2014-02-07 10:00:00,66.5,66.83,66.47,66.67,247600.0,57.6159,57.9018,57.5899,57.7632,247600.0
2014-02-07 10:30:00,66.64,66.78,66.58,66.68,240700.0,57.7372,57.8585,57.6852,57.7718,240700.0
2014-02-07 11:00:00,66.67,66.71,66.52,66.59,167800.0,57.7632,57.7978,57.6332,57.6939,167800.0
2014-02-07 11:30:00,66.56,66.72,66.45,66.47,245400.0,57.6679,57.8065,57.5726,57.5899,245400.0
2014-02-07 12:00:00,66.46,66.53,66.35,66.39,159300.0,57.5812,57.6419,57.4859,57.5206,159300.0
2014-02-07 12:30:00,66.4,66.61,66.4,66.5,129400.0,57.5292,57.7112,57.5292,57.6159,129400.0
2014-02-07 13:00:00,66.51,66.61,66.49,66.53,171500.0,57.6245,57.7112,57.6072,57.6419,171500.0
2014-02-07 13:30:00,66.54,66.55,66.37,66.43,146300.0,57.6505,57.6592,57.5032,57.5552,146300.0
2014-02-07 14:00:00,66.44,66.53,66.36,66.53,116800.0,57.5639,57.6419,57.4946,57.6419,116800.0
2014-02-07 14:30:00,66.54,66.55,66.38,66.39,352100.0,57.6505,57.6592,57.5119,57.5206,352100.0
2014-02-07 15:00:00,66.39,66.51,66.35,66.39,218200.0,57.5206,57.6245,57.4859,57.5206,218200.0
2014-02-07 15:30:00,66.39,66.51,66.37,66.49,435700.0,57.5206,57.6245,57.5032,57.6072,435700.0
2014-02-10 09:30:00,66.5,66.9,66.5,66.66,362900.0,57.6159,57.9624,57.6159,57.7545,362900.0
2014-02-10 10:00:00,66.65,66.7,66.24,66.3,357300.0,57.7458,57.7892,57.3906,57.4426,357300.0
2014-02-10 10:30:00,66.3,66.38,66.13,66.27,254500.0,57.4426,57.5119,57.2953,57.4166,254500.0
2014-02-10 11:00:00,66.27,66.34,66.2,66.28,137600.0,57.4166,57.4773,57.356,57.4253,137600.0
2014-02-10 11:30:00,66.28,66.32,66.21,66.3,274500.0,57.4253,57.4599,57.3646,57.4426,274500.0
2014-02-10 12:00:00,66.28,66.41,66.19,66.29,355600.0,57.4253,57.5379,57.3473,57.4339,355600.0
2014-02-10 12:30:00,66.3,66.32,66.21,66.25,208800.0,57.4426,57.4599,57.3646,57.3993,208800.0
2014-02-10 13:00:00,66.25,66.35,66.22,66.33,358500.0,57.3993,57.4859,57.3733,57.4686,358500.0
2014-02-10 13:30:00,66.33,66.41,66.24,66.4,385800.0,57.4686,57.5379,57.3906,57.5292,385800.0
2014-02-10 14:00:00,66.4,66.4,66.23,66.28,613300.0,57.5292,57.5292,57.382,57.4253,613300.0
2014-02-10 14:30:00,66.29,66.52,66.29,66.5,790700.0,57.4339,57.6332,57.4339,57.6159,790700.0
2014-02-10 15:00:00,66.51,66.61,66.28,66.39,447800.0,57.6245,57.7112,57.4253,57.5206,447800.0
2014-02-10 15:30:00,66.38,66.52,66.35,66.4,850700.0,57.5119,57.6332,57.4859,57.5292,850700.0
2014-02-11 09:30:00,66.28,66.9,66.1,66.36,415500.0,57.4253,57.9624,57.2693,57.4946,415500.0
2014-02-11 10:00:00,66.37,66.53,66.37,66.48,253400.0,57.5032,57.6419,57.5032,57.5986,253400.0
2014-02-11 10:30:00,66.48,66.55,66.23,66.48,220400.0,57.5986,57.6592,57.382,57.5986,220400.0
2014-02-11 11:00:00,66.5,66.58,66.36,66.58,244500.0,57.6159,57.6852,57.4946,57.6852,244500.0
2014-02-11 11:30:00,66.58,66.63,66.49,66.57,151200.0,57.6852,57.7285,57.6072,57.6765,151200.0
2014-02-11 12:00:00,66.56,66.74,66.52,66.73,185700.0,57.6679,57.8238,57.6332,57.8152,185700.0
2014-02-11 12:30:00,66.74,66.91,66.65,66.71,194100.0,57.8238,57.9711,57.7458,57.7978,194100.0
2014-02-11 13:00:00,66.71,66.94,66.71,66.88,339600.0,57.7978,57.9971,57.7978,57.9451,339600.0
2014-02-11 13:30:00,66.88,66.9,66.8,66.8,170400.0,57.9451,57.9624,57.8758,57.8758,170400.0
2014-02-11 14:00:00,66.79,66.9,66.73,66.88,177700.0,57.8671,57.9624,57.8152,57.9451,177700.0
2014-02-11 14:30:00,66.88,66.92,66.85,66.87,209900.0,57.9451,57.9798,57.9191,57.9365,209900.0
2014-02-11 15:00:00,66.88,67.14,66.87,67.08,380400.0,57.9451,58.1704,57.9365,58.1184,380400.0
2014-02-11 15:30:00,67.08,67.09,66.75,66.77,477500.0,58.1184,58.1271,57.8325,57.8498,477500.0
2014-02-12 09:30:00,67.26,67.47,66.9,67.1,308700.0,58.2743,58.4563,57.9624,58.1357,308700.0
2014-02-12 10:00:00,67.08,67.21,66.82,66.94,227400.0,58.1184,58.231,57.8931,57.9971,227400.0
2014-02-12 10:30:00,66.91,66.92,66.47,66.87,178400.0,57.9711,57.9798,57.5899,57.9365,178400.0
2014-02-12 11:00:00,66.88,66.92,66.62,66.65,85000.0,57.9451,57.9798,57.7199,57.7458,85000.0
2014-02-12 11:30:00,66.65,66.98,66.64,66.96,129900.0,57.7458,58.0318,57.7372,58.0144,129900.0
2014-02-12 12:00:00,66.96,67.0,66.75,66.8,147600.0,58.0144,58.0491,57.8325,57.8758,147600.0
2014-02-12 12:30:00,66.8,67.0,66.77,66.98,150000.0,57.8758,58.0491,57.8498,58.0318,150000.0
2014-02-12 13:00:00,66.99,67.07,66.93,66.98,111500.0,58.0404,58.1097,57.9884,58.0318,111500.0
2014-02-12 13:30:00,66.96,67.0,66.8,66.82,122900.0,58.0144,58.0491,57.8758,57.8931,122900.0
2014-02-12 14:00:00,66.83,66.94,66.74,66.88,386200.0,57.9018,57.9971,57.8238,57.9451,386200.0
2014-02-12 14:30:00,66.88,66.9,66.79,66.81,188700.0,57.9451,57.9624,57.8671,57.8845,188700.0
2014-02-12 15:00:00,66.81,66.9,66.8,66.84,256900.0,57.8845,57.9624,57.8758,57.9105,256900.0
2014-02-12 15:30:00,66.85,66.91,66.79,66.89,600900.0,57.9191,57.9711,57.8671,57.9538,600900.0
2014-02-13 09:30:00,66.7,67.08,66.48,66.76,138400.0,57.7892,58.1184,57.5986,57.8411,138400.0
2014-02-13 10:00:00,66.79,66.92,66.71,66.78,89600.0,57.8671,57.9798,57.7978,57.8585,89600.0
2014-02-13 10:30:00,66.78,67.04,66.68,66.9,273600.0,57.8585,58.0837,57.7718,57.9624,273600.0
2014-02-13 11:00:00,66.92,66.96,66.76,66.91,123200.0,57.9798,58.0144,57.8411,57.9711,123200.0
2014-02-13 11:30:00,66.89,66.95,66.82,66.9,89100.0,57.9538,58.0058,57.8931,57.9624,89100.0
2014-02-13 12:00:00,66.89,67.08,66.88,67.07,136400.0,57.9538,58.1184,57.9451,58.1097,136400.0
2014-02-13 12:30:00,67.07,67.33,66.99,67.31,212000.0,58.1097,58.335,58.0404,58.3177,212000.0
2014-02-13 13:00:00,67.33,67.52,67.31,67.41,206500.0,58.335,58.4996,58.3177,58.4043,206500.0
2014-02-13 13:30:00,67.41,67.51,67.3,67.51,134200.0,58.4043,58.491,58.309,58.491,134200.0
2014-02-13 14:00:00,67.51,67.53,67.21,67.32,178400.0,58.491,58.5083,58.231,58.3263,178400.0
2014-02-13 14:30:00,67.33,67.53,67.33,67.49,220500.0,58.335,58.5083,58.335,58.4736,220500.0
2014-02-13 15:00:00,67.5,67.62,67.48,67.55,289500.0,58.4823,58.5863,58.465,58.5256,289500.0
2014-02-13 15:30:00,67.55,67.64,67.5,67.55,482700.0,58.5256,58.6036,58.4823,58.5256,482700.0
2014-02-14 09:30:00,67.44,67.96,67.42,67.88,306800.0,58.4303,58.8808,58.413,58.8115,306800.0
2014-02-14 10:00:00,67.89,68.06,67.71,68.03,197400.0,58.8202,58.9675,58.6642,58.9415,197400.0
2014-02-14 10:30:00,68.01,68.28,68.0,68.15,205900.0,58.9242,59.1581,58.9155,59.0454,205900.0
2014-02-14 11:00:00,68.16,68.17,67.95,67.98,122500.0,59.0541,59.0628,58.8722,58.8982,122500.0
2014-02-14 11:30:00,67.98,68.18,67.97,68.06,129000.0,58.8982,59.0714,58.8895,58.9675,129000.0
2014-02-14 12:00:00,68.05,68.11,67.92,68.05,70600.0,58.9588,59.0108,58.8462,58.9588,70600.0
2014-02-14 12:30:00,68.05,68.09,67.9,67.98,151100.0,58.9588,58.9935,58.8288,58.8982,151100.0
2014-02-14 13:00:00,68.0,68.1,67.86,67.95,98200.0,58.9155,59.0021,58.7942,58.8722,98200.0
2014-02-14 13:30:00,67.95,68.06,67.94,68.0,117100.0,58.8722,58.9675,58.8635,58.9155,117100.0
2014-02-14 14:00:00,68.01,68.09,67.92,68.0,140000.0,58.9242,58.9935,58.8462,58.9155,140000.0
2014-02-14 14:30:00,68.0,68.01,67.95,68.0,116200.0,58.9155,58.9242,58.8722,58.9155,116200.0
2014-02-14 15:00:00,68.0,68.03,67.95,68.0,200300.0,58.9155,58.9415,58.8722,58.9155,200300.0
2014-02-14 15:30:00,68.0,68.06,67.96,67.97,480600.0,58.9155,58.9675,58.8808,58.8895,480600.0
2014-02-18 09:30:00,68.0,68.38,67.64,67.7,258600.0,58.9155,59.2447,58.6036,58.6556,258600.0
2014-02-18 10:00:00,67.68,68.13,67.57,68.07,107200.0,58.6382,59.0281,58.5429,58.9761,107200.0
2014-02-18 10:30:00,68.09,68.16,68.01,68.12,90400.0,58.9935,59.0541,58.9242,59.0195,90400.0
2014-02-18 11:00:00,68.11,68.16,68.0,68.05,91900.0,59.0108,59.0541,58.9155,58.9588,91900.0
2014-02-18 11:30:00,68.03,68.07,67.9,67.97,65500.0,58.9415,58.9761,58.8288,58.8895,65500.0
2014-02-18 12:00:00,67.95,68.05,67.91,68.03,110100.0,58.8722,58.9588,58.8375,58.9415,110100.0
2014-02-18 12:30:00,68.03,68.08,68.0,68.02,56500.0,58.9415,58.9848,58.9155,58.9328,56500.0
2014-02-18 13:00:00,68.04,68.06,67.97,68.05,45900.0,58.9501,58.9675,58.8895,58.9588,45900.0
2014-02-18 13:30:00,68.04,68.07,68.0,68.02,68400.0,58.9501,58.9761,58.9155,58.9328,68400.0
2014-02-18 14:00:00,68.02,68.09,68.0,68.01,102700.0,58.9328,58.9935,58.9155,58.9242,102700.0
2014-02-18 14:30:00,68.01,68.15,68.0,68.03,99000.0,58.9242,59.0454,58.9155,58.9415,99000.0
2014-02-18 15:00:00,68.02,68.12,68.01,68.09,187000.0,58.9328,59.0195,58.9242,58.9935,187000.0
2014-02-18 15:30:00,68.09,68.11,68.04,68.08,250000.0,58.9935,59.0108,58.9501,58.9848,250000.0
2014-02-19 09:30:00,67.7,68.11,67.64,67.95,156600.0,58.6556,59.0108,58.6036,58.8722,156600.0
2014-02-19 10:00:00,67.99,68.11,67.98,68.0,159600.0,58.9068,59.0108,58.8982,58.9155,159600.0
2014-02-19 10:30:00,68.0,68.14,67.99,68.04,216900.0,58.9155,59.0368,58.9068,58.9501,216900.0
2014-02-19 11:00:00,68.04,68.23,68.02,68.17,141200.0,58.9501,59.1148,58.9328,59.0628,141200.0
2014-02-19 11:30:00,68.16,68.2,67.76,67.76,79200.0,59.0541,59.0888,58.7076,58.7076,79200.0
2014-02-19 12:00:00,67.72,67.73,67.39,67.51,106600.0,58.6729,58.6816,58.387,58.491,106600.0
2014-02-19 12:30:00,67.52,67.65,67.5,67.61,37100.0,58.4996,58.6122,58.4823,58.5776,37100.0
2014-02-19 13:00:00,67.61,67.78,67.59,67.77,56600.0,58.5776,58.7249,58.5603,58.7162,56600.0
2014-02-19 13:30:00,67.76,67.81,67.71,67.74,33800.0,58.7076,58.7509,58.6642,58.6902,33800.0
2014-02-19 14:00:00,67.74,67.91,67.62,67.78,58900.0,58.6902,58.8375,58.5863,58.7249,58900.0
2014-02-19 14:30:00,67.78,67.87,67.71,67.79,90000.0,58.7249,58.8029,58.6642,58.7335,90000.0
2014-02-19 15:00:00,67.79,67.8,67.65,67.69,143800.0,58.7335,58.7422,58.6122,58.6469,143800.0
2014-02-19 15:30:00,67.69,67.69,67.36,67.39,304800.0,58.6469,58.6469,58.361,58.387,304800.0
2014-02-20 09:30:00,67.62,67.86,67.51,67.68,113600.0,58.5863,58.7942,58.491,58.6382,113600.0
2014-02-20 10:00:00,67.67,67.72,67.4,67.48,323300.0,58.6296,58.6729,58.3956,58.465,323300.0
2014-02-20 10:30:00,67.48,67.55,67.45,67.48,181600.0,58.465,58.5256,58.439,58.465,181600.0
2014-02-20 11:00:00,67.49,67.71,67.49,67.7,157600.0,58.4736,58.6642,58.4736,58.6556,157600.0
2014-02-20 11:30:00,67.7,67.97,67.66,67.83,172900.0,58.6556,58.8895,58.6209,58.7682,172900.0
2014-02-20 12:00:00,67.83,68.08,67.82,68.06,91600.0,58.7682,58.9848,58.7595,58.9675,91600.0
2014-02-20 12:30:00,68.06,68.06,67.84,67.86,65100.0,58.9675,58.9675,58.7769,58.7942,65100.0
2014-02-20 13:00:00,67.86,68.03,67.83,67.89,75700.0,58.7942,58.9415,58.7682,58.8202,75700.0
2014-02-20 13:30:00,67.88,67.9,67.75,67.8,67300.0,58.8115,58.8288,58.6989,58.7422,67300.0
2014-02-20 14:00:00,67.8,67.83,67.67,67.77,80200.0,58.7422,58.7682,58.6296,58.7162,80200.0
2014-02-20 14:30:00,67.77,67.98,67.76,67.97,71200.0,58.7162,58.8982,58.7076,58.8895,71200.0
2014-02-20 15:00:00,67.98,68.1,67.92,67.97,92300.0,58.8982,59.0021,58.8462,58.8895,92300.0
2014-02-20 15:30:00,67.97,68.01,67.84,67.85,171200.0,58.8895,58.9242,58.7769,58.7855,171200.0
2014-02-21 09:30:00,67.85,68.5,67.83,68.35,193400.0,58.7855,59.3487,58.7682,59.2187,193400.0
2014-02-21 10:00:00,68.37,68.44,68.09,68.18,81200.0,59.2361,59.2967,58.9935,59.0714,81200.0
2014-02-21 10:30:00,68.18,68.23,67.99,67.99,63500.0,59.0714,59.1148,58.9068,58.9068,63500.0
2014-02-21 11:00:00,67.99,68.23,67.99,68.16,78900.0,58.9068,59.1148,58.9068,59.0541,78900.0
2014-02-21 11:30:00,68.18,68.37,68.16,68.23,94400.0,59.0714,59.2361,59.0541,59.1148,94400.0
2014-02-21 12:00:00,68.23,68.27,68.13,68.17,39100.0,59.1148,59.1494,59.0281,59.0628,39100.0
2014-02-21 12:30:00,68.18,68.18,67.98,68.04,41100.0,59.0714,59.0714,58.8982,58.9501,41100.0
2014-02-21 13:00:00,68.05,68.13,67.99,68.04,48600.0,58.9588,59.0281,58.9068,58.9501,48600.0
2014-02-21 13:30:00,68.05,68.06,67.91,67.98,70500.0,58.9588,58.9675,58.8375,58.8982,70500.0
2014-02-21 14:00:00,67.98,68.0,67.69,67.72,116400.0,58.8982,58.9155,58.6469,58.6729,116400.0
2014-02-21 14:30:00,67.71,67.75,67.59,67.63,88400.0,58.6642,58.6989,58.5603,58.5949,88400.0
2014-02-21 15:00:00,67.64,67.78,67.6,67.78,97600.0,58.6036,58.7249,58.5689,58.7249,97600.0
2014-02-21 15:30:00,67.78,67.79,67.6,67.65,211200.0,58.7249,58.7335,58.5689,58.6122,211200.0
2014-02-24 09:30:00,67.61,68.21,67.49,68.0,139100.0,58.5776,59.0974,58.4736,58.9155,139100.0
2014-02-24 10:00:00,68.01,68.02,67.85,67.96,68800.0,58.9242,58.9328,58.7855,58.8808,68800.0
2014-02-24 10:30:00,67.96,68.09,67.91,67.97,71100.0,58.8808,58.9935,58.8375,58.8895,71100.0
2014-02-24 11:00:00,67.96,68.12,67.96,68.09,134800.0,58.8808,59.0195,58.8808,58.9935,134800.0
2014-02-24 11:30:00,68.09,68.48,68.08,68.44,93600.0,58.9935,59.3314,58.9848,59.2967,93600.0
2014-02-24 12:00:00,68.42,68.44,68.31,68.35,46900.0,59.2794,59.2967,59.1841,59.2187,46900.0
2014-02-24 12:30:00,68.35,68.4,68.26,68.32,39100.0,59.2187,59.262,59.1408,59.1927,39100.0
2014-02-24 13:00:00,68.31,68.32,68.23,68.29,36500.0,59.1841,59.1927,59.1148,59.1667,36500.0
2014-02-24 13:30:00,68.28,68.29,68.05,68.05,61300.0,59.1581,59.1667,58.9588,58.9588,61300.0
2014-02-24 14:00:00,68.05,68.13,68.0,68.03,77300.0,58.9588,59.0281,58.9155,58.9415,77300.0
2014-02-24 14:30:00,68.03,68.1,67.97,67.97,81500.0,58.9415,59.0021,58.8895,58.8895,81500.0
2014-02-24 15:00:00,67.96,68.06,67.9,67.91,87700.0,58.8808,58.9675,58.8288,58.8375,87700.0
2014-02-24 15:30:00,67.9,68.1,67.9,67.9,238800.0,58.8288,59.0021,58.8288,58.8288,238800.0
2014-02-25 09:30:00,68.07,68.14,67.18,67.19,461900.0,58.9761,59.0368,58.205,58.2137,461900.0
2014-02-25 10:00:00,67.19,67.55,67.15,67.51,295300.0,58.2137,58.5256,58.179,58.491,295300.0
2014-02-25 10:30:00,67.51,67.8,67.51,67.72,141400.0,58.491,58.7422,58.491,58.6729,141400.0
2014-02-25 11:00:00,67.73,67.8,67.61,67.7,279200.0,58.6816,58.7422,58.5776,58.6556,279200.0
2014-02-25 11:30:00,67.71,67.73,67.36,67.37,220400.0,58.6642,58.6816,58.361,58.3697,220400.0
2014-02-25 12:00:00,67.35,67.45,67.32,67.4,113100.0,58.3523,58.439,58.3263,58.3956,113100.0
2014-02-25 12:30:00,67.4,67.4,67.2,67.22,133800.0,58.3956,58.3956,58.2224,58.2397,133800.0
2014-02-25 13:00:00,67.22,67.53,67.17,67.46,162300.0,58.2397,58.5083,58.1964,58.4476,162300.0
2014-02-25 13:30:00,67.47,67.5,67.41,67.44,121300.0,58.4563,58.4823,58.4043,58.4303,121300.0
2014-02-25 14:00:00,67.43,67.46,67.3,67.35,180500.0,58.4216,58.4476,58.309,58.3523,180500.0
2014-02-25 14:30:00,67.35,67.53,67.32,67.53,242300.0,58.3523,58.5083,58.3263,58.5083,242300.0
2014-02-25 15:00:00,67.53,67.61,67.47,67.5,513400.0,58.5083,58.5776,58.4563,58.4823,513400.0
2014-02-25 15:30:00,67.49,67.54,67.36,67.48,459900.0,58.4736,58.5169,58.361,58.465,459900.0
2014-02-26 09:30:00,68.26,68.58,68.03,68.1,316100.0,59.3147,59.5928,59.1149,59.1757,316100.0
2014-02-26 10:00:00,68.12,68.7,68.06,68.63,133700.0,59.1931,59.6971,59.141,59.6363,133700.0
2014-02-26 10:30:00,68.63,68.72,68.5,68.6,120700.0,59.6363,59.7145,59.5233,59.6102,120700.0
2014-02-26 11:00:00,68.59,68.7,68.48,68.67,160600.0,59.6015,59.6971,59.5059,59.671,160600.0
2014-02-26 11:30:00,68.67,68.7,68.21,68.21,137600.0,59.671,59.6971,59.2713,59.2713,137600.0
2014-02-26 12:00:00,68.2,68.41,68.12,68.26,98800.0,59.2626,59.4451,59.1931,59.3147,98800.0
2014-02-26 12:30:00,68.26,68.41,68.2,68.31,106500.0,59.3147,59.4451,59.2626,59.3582,106500.0
2014-02-26 13:00:00,68.31,68.36,68.11,68.31,120000.0,59.3582,59.4016,59.1844,59.3582,120000.0
2014-02-26 13:30:00,68.31,68.38,68.07,68.07,118600.0,59.3582,59.419,59.1496,59.1496,118600.0
2014-02-26 14:00:00,68.07,68.17,67.9,67.91,119000.0,59.1496,59.2365,59.0019,59.0106,119000.0
2014-02-26 14:30:00,67.91,68.01,67.86,67.98,107100.0,59.0106,59.0975,58.9672,59.0714,107100.0
2014-02-26 15:00:00,67.99,68.04,67.91,67.96,236100.0,59.0801,59.1236,59.0106,59.0541,236100.0
2014-02-26 15:30:00,67.97,68.06,67.93,67.98,421300.0,59.0628,59.141,59.028,59.0714,421300.0
2014-02-27 09:30:00,67.53,68.01,67.46,67.66,132100.0,58.6804,59.0975,58.6196,58.7934,132100.0
2014-02-27 10:00:00,67.68,67.7,67.45,67.59,73500.0,58.8108,58.8281,58.6109,58.7325,73500.0
2014-02-27 10:30:00,67.59,67.73,67.58,67.69,81800.0,58.7325,58.8542,58.7239,58.8194,81800.0
2014-02-27 11:00:00,67.7,67.77,67.54,67.57,116200.0,58.8281,58.889,58.6891,58.7152,116200.0
2014-02-27 11:30:00,67.58,67.6,67.35,67.51,104200.0,58.7239,58.7412,58.524,58.663,104200.0
2014-02-27 12:00:00,67.5,67.61,67.46,67.5,113100.0,58.6543,58.7499,58.6196,58.6543,113100.0
2014-02-27 12:30:00,67.49,67.59,67.49,67.59,137900.0,58.6457,58.7325,58.6457,58.7325,137900.0
2014-02-27 13:00:00,67.59,67.64,67.53,67.63,71900.0,58.7325,58.776,58.6804,58.7673,71900.0
2014-02-27 13:30:00,67.6,67.66,67.56,67.59,101400.0,58.7412,58.7934,58.7065,58.7325,101400.0
2014-02-27 14:00:00,67.59,67.6,67.5,67.54,83300.0,58.7325,58.7412,58.6543,58.6891,83300.0
2014-02-27 14:30:00,67.52,67.55,67.41,67.5,198800.0,58.6717,58.6978,58.5761,58.6543,198800.0
2014-02-27 15:00:00,67.49,67.54,67.45,67.54,151700.0,58.6457,58.6891,58.6109,58.6891,151700.0
2014-02-27 15:30:00,67.54,67.61,67.39,67.61,370600.0,58.6891,58.7499,58.5588,58.7499,370600.0
2014-02-28 09:30:00,67.72,68.38,67.61,68.36,215500.0,58.8455,59.419,58.7499,59.4016,215500.0
2014-02-28 10:00:00,68.35,68.89,68.23,68.87,190800.0,59.393,59.8622,59.2887,59.8448,190800.0
2014-02-28 10:30:00,68.87,68.94,68.62,68.63,258700.0,59.8448,59.9056,59.6276,59.6363,258700.0
2014-02-28 11:00:00,68.63,68.67,68.46,68.57,366500.0,59.6363,59.671,59.4885,59.5841,366500.0
2014-02-28 11:30:00,68.58,69.03,68.55,69.03,176200.0,59.5928,59.9838,59.5667,59.9838,176200.0
2014-02-28 12:00:00,69.02,69.5,69.01,69.23,294200.0,59.9752,60.3922,59.9665,60.1576,294200.0
2014-02-28 12:30:00,69.22,69.31,68.94,69.16,105400.0,60.1489,60.2271,59.9056,60.0968,105400.0
2014-02-28 13:00:00,69.15,69.32,69.1,69.3,72400.0,60.0881,60.2358,60.0447,60.2185,72400.0
2014-02-28 13:30:00,69.3,69.46,69.15,69.29,124200.0,60.2185,60.3575,60.0881,60.2098,124200.0
2014-02-28 14:00:00,69.29,69.3,69.01,69.07,150700.0,60.2098,60.2185,59.9665,60.0186,150700.0
2014-02-28 14:30:00,69.08,69.15,68.72,68.74,182300.0,60.0273,60.0881,59.7145,59.7318,182300.0
2014-02-28 15:00:00,68.73,68.73,68.28,68.68,182000.0,59.7232,59.7232,59.3321,59.6797,182000.0
2014-02-28 15:30:00,68.67,68.94,68.65,68.86,304600.0,59.671,59.9056,59.6536,59.8361,304600.0
2014-03-03 09:30:00,68.46,68.64,68.06,68.32,149200.0,59.4885,59.645,59.141,59.3669,149200.0
2014-03-03 10:00:00,68.28,68.49,68.08,68.45,113600.0,59.3321,59.5146,59.1583,59.4798,113600.0
2014-03-03 10:30:00,68.46,68.65,68.27,68.61,119500.0,59.4885,59.6536,59.3234,59.6189,119500.0
2014-03-03 11:00:00,68.61,68.61,68.33,68.44,93100.0,59.6189,59.6189,59.3756,59.4712,93100.0
2014-03-03 11:30:00,68.44,68.5,68.2,68.21,97200.0,59.4712,59.5233,59.2626,59.2713,97200.0
2014-03-03 12:00:00,68.21,68.46,68.19,68.37,89200.0,59.2713,59.4885,59.2539,59.4103,89200.0
2014-03-03 12:30:00,68.36,68.5,68.34,68.48,68000.0,59.4016,59.5233,59.3843,59.5059,68000.0
2014-03-03 13:00:00,68.48,68.65,68.48,68.58,92400.0,59.5059,59.6536,59.5059,59.5928,92400.0
2014-03-03 13:30:00,68.59,68.74,68.54,68.69,94100.0,59.6015,59.7318,59.5581,59.6884,94100.0
2014-03-03 14:00:00,68.69,68.71,68.52,68.53,82600.0,59.6884,59.7058,59.5407,59.5494,82600.0
2014-03-03 14:30:00,68.53,68.66,68.46,68.53,68900.0,59.5494,59.6623,59.4885,59.5494,68900.0
2014-03-03 15:00:00,68.53,68.57,68.38,68.5,115800.0,59.5494,59.5841,59.419,59.5233,115800.0
2014-03-03 15:30:00,68.5,68.57,68.44,68.56,222100.0,59.5233,59.5841,59.4712,59.5754,222100.0
2014-03-04 09:30:00,69.7,70.62,69.61,69.8,219400.0,60.566,61.3655,60.4878,60.6529,219400.0
2014-03-04 10:00:00,69.82,69.92,69.51,69.52,85900.0,60.6703,60.7572,60.4009,60.4096,85900.0
2014-03-04 10:30:00,69.52,69.53,69.17,69.24,100200.0,60.4096,60.4183,60.1055,60.1663,100200.0
2014-03-04 11:00:00,69.26,69.52,69.09,69.51,93400.0,60.1837,60.4096,60.036,60.4009,93400.0
2014-03-04 11:30:00,69.5,69.54,69.35,69.52,73900.0,60.3922,60.427,60.2619,60.4096,73900.0
2014-03-04 12:00:00,69.53,69.58,69.4,69.5,42300.0,60.4183,60.4618,60.3054,60.3922,42300.0
2014-03-04 12:30:00,69.49,69.5,69.28,69.3,37100.0,60.3836,60.3922,60.2011,60.2185,37100.0
2014-03-04 13:00:00,69.29,69.38,69.29,69.35,39500.0,60.2098,60.288,60.2098,60.2619,39500.0
2014-03-04 13:30:00,69.35,69.39,69.16,69.28,50200.0,60.2619,60.2967,60.0968,60.2011,50200.0
2014-03-04 14:00:00,69.29,69.57,69.23,69.55,72500.0,60.2098,60.4531,60.1576,60.4357,72500.0
2014-03-04 14:30:00,69.54,69.8,69.49,69.71,105100.0,60.427,60.6529,60.3836,60.5747,105100.0
2014-03-04 15:00:00,69.72,69.91,69.7,69.87,135400.0,60.5834,60.7485,60.566,60.7138,135400.0
2014-03-04 15:30:00,69.87,69.9,69.69,69.72,258400.0,60.7138,60.7398,60.5574,60.5834,258400.0
2014-03-05 09:30:00,69.53,69.6,69.03,69.23,298100.0,60.4183,60.4791,59.9838,60.1576,298100.0
2014-03-05 10:00:00,69.23,69.42,69.12,69.32,476600.0,60.1576,60.3227,60.062,60.2358,476600.0
2014-03-05 10:30:00,69.34,69.39,69.2,69.31,184900.0,60.2532,60.2967,60.1316,60.2271,184900.0
2014-03-05 11:00:00,69.31,69.4,69.12,69.19,79900.0,60.2271,60.3054,60.062,60.1229,79900.0
2014-03-05 11:30:00,69.16,69.27,69.11,69.12,459200.0,60.0968,60.1924,60.0534,60.062,459200.0
2014-03-05 12:00:00,69.12,69.19,69.03,69.17,53300.0,60.062,60.1229,59.9838,60.1055,53300.0
2014-03-05 12:30:00,69.16,69.17,69.03,69.07,36700.0,60.0968,60.1055,59.9838,60.0186,36700.0
2014-03-05 13:00:00,69.08,69.17,69.04,69.15,56200.0,60.0273,60.1055,59.9925,60.0881,56200.0
2014-03-05 13:30:00,69.15,69.22,69.12,69.13,74700.0,60.0881,60.1489,60.062,60.0707,74700.0
2014-03-05 14:00:00,69.14,69.33,69.13,69.23,50600.0,60.0794,60.2445,60.0707,60.1576,50600.0
2014-03-05 14:30:00,69.23,69.31,69.04,69.06,72400.0,60.1576,60.2271,59.9925,60.0099,72400.0
2014-03-05 15:00:00,69.06,69.23,69.0,69.23,254400.0,60.0099,60.1576,59.9578,60.1576,254400.0
2014-03-05 15:30:00,69.22,69.39,69.14,69.29,347000.0,60.1489,60.2967,60.0794,60.2098,347000.0
2014-03-06 09:30:00,69.29,69.58,69.21,69.4,106100.0,60.2098,60.4618,60.1403,60.3054,106100.0
2014-03-06 10:00:00,69.42,69.42,69.1,69.33,48700.0,60.3227,60.3227,60.0447,60.2445,48700.0
2014-03-06 10:30:00,69.32,69.42,69.17,69.39,41200.0,60.2358,60.3227,60.1055,60.2967,41200.0
2014-03-06 11:00:00,69.38,69.44,69.31,69.35,85500.0,60.288,60.3401,60.2271,60.2619,85500.0
2014-03-06 11:30:00,69.34,69.4,69.32,69.33,30200.0,60.2532,60.3054,60.2358,60.2445,30200.0
2014-03-06 12:00:00,69.34,69.4,69.32,69.38,40900.0,60.2532,60.3054,60.2358,60.288,40900.0
2014-03-06 12:30:00,69.37,69.38,69.23,69.3,34300.0,60.2793,60.288,60.1576,60.2185,34300.0
2014-03-06 13:00:00,69.33,69.38,69.14,69.16,36300.0,60.2445,60.288,60.0794,60.0968,36300.0
2014-03-06 13:30:00,69.16,69.21,69.05,69.09,65600.0,60.0968,60.1403,60.0012,60.036,65600.0
2014-03-06 14:00:00,69.09,69.27,69.01,69.25,213900.0,60.036,60.1924,59.9665,60.175,213900.0
2014-03-06 14:30:00,69.24,69.26,69.21,69.22,41800.0,60.1663,60.1837,60.1403,60.1489,41800.0
2014-03-06 15:00:00,69.23,69.24,69.15,69.16,127100.0,60.1576,60.1663,60.0881,60.0968,127100.0
2014-03-06 15:30:00,69.16,69.2,68.98,69.04,228200.0,60.0968,60.1316,59.9404,59.9925,228200.0
2014-03-07 09:30:00,69.41,69.52,69.15,69.37,195600.0,60.314,60.4096,60.0881,60.2793,195600.0
2014-03-07 10:00:00,69.34,69.81,69.25,69.81,146000.0,60.2532,60.6616,60.175,60.6616,146000.0
2014-03-07 10:30:00,69.81,70.06,69.8,69.93,152400.0,60.6616,60.8789,60.6529,60.7659,152400.0
2014-03-07 11:00:00,69.93,69.93,69.69,69.79,153700.0,60.7659,60.7659,60.5574,60.6442,153700.0
2014-03-07 11:30:00,69.78,70.14,69.75,70.14,67300.0,60.6356,60.9484,60.6095,60.9484,67300.0
2014-03-07 12:00:00,70.15,70.25,70.1,70.16,82700.0,60.9571,61.044,60.9136,60.9658,82700.0
2014-03-07 12:30:00,70.15,70.2,70.07,70.12,53700.0,60.9571,61.0005,60.8876,60.931,53700.0
2014-03-07 13:00:00,70.14,70.14,69.79,69.92,140300.0,60.9484,60.9484,60.6442,60.7572,140300.0
2014-03-07 13:30:00,69.91,70.03,69.76,70.01,199800.0,60.7485,60.8528,60.6182,60.8354,199800.0
2014-03-07 14:00:00,70.02,70.07,69.86,69.99,66200.0,60.8441,60.8876,60.7051,60.818,66200.0
2014-03-07 14:30:00,69.99,70.12,69.99,70.01,127500.0,60.818,60.931,60.818,60.8354,127500.0
2014-03-07 15:00:00,70.01,70.01,69.9,69.93,109800.0,60.8354,60.8354,60.7398,60.7659,109800.0
2014-03-07 15:30:00,69.93,70.01,69.82,70.01,166700.0,60.7659,60.8354,60.6703,60.8354,166700.0
2014-03-10 09:30:00,69.8,70.0,69.44,69.75,95200.0,60.6529,60.8267,60.3401,60.6095,95200.0
2014-03-10 10:00:00,69.76,69.77,69.54,69.54,162600.0,60.6182,60.6269,60.427,60.427,162600.0
2014-03-10 10:30:00,69.54,69.82,69.51,69.76,167300.0,60.427,60.6703,60.4009,60.6182,167300.0
2014-03-10 11:00:00,69.75,69.88,69.69,69.79,57100.0,60.6095,60.7225,60.5574,60.6442,57100.0
2014-03-10 11:30:00,69.79,69.91,69.6,69.64,46700.0,60.6442,60.7485,60.4791,60.5139,46700.0
2014-03-10 12:00:00,69.64,69.81,69.64,69.69,53200.0,60.5139,60.6616,60.5139,60.5574,53200.0
2014-03-10 12:30:00,69.69,69.77,69.63,69.7,51700.0,60.5574,60.6269,60.5052,60.566,51700.0
2014-03-10 13:00:00,69.72,69.83,69.7,69.8,27800.0,60.5834,60.679,60.566,60.6529,27800.0
2014-03-10 13:30:00,69.8,69.8,69.67,69.78,52400.0,60.6529,60.6529,60.54,60.6356,52400.0
2014-03-10 14:00:00,69.8,69.83,69.76,69.79,48800.0,60.6529,60.679,60.6182,60.6442,48800.0
2014-03-10 14:30:00,69.78,69.9,69.76,69.9,51300.0,60.6356,60.7398,60.6182,60.7398,51300.0
2014-03-10 15:00:00,69.9,70.03,69.88,70.02,106400.0,60.7398,60.8528,60.7225,60.8441,106400.0
2014-03-10 15:30:00,70.03,70.2,70.01,70.2,245000.0,60.8528,61.0005,60.8354,61.0005,245000.0
2014-03-11 09:30:00,70.2,70.47,70.15,70.39,186000.0,61.0005,61.2351,60.9571,61.1656,186000.0
2014-03-11 10:00:00,70.37,70.39,70.06,70.28,104800.0,61.1482,61.1656,60.8789,61.07,104800.0
2014-03-11 10:30:00,70.28,70.32,70.08,70.23,72900.0,61.07,61.1048,60.8962,61.0266,72900.0
2014-03-11 11:00:00,70.24,70.32,70.11,70.15,76600.0,61.0353,61.1048,60.9223,60.9571,76600.0
2014-03-11 11:30:00,70.15,70.19,69.97,70.11,64700.0,60.9571,60.9918,60.8007,60.9223,64700.0
2014-03-11 12:00:00,70.1,70.12,69.68,69.76,189200.0,60.9136,60.931,60.5487,60.6182,189200.0
2014-03-11 12:30:00,69.77,70.04,69.71,70.0,267700.0,60.6269,60.8615,60.5747,60.8267,267700.0
2014-03-11 13:00:00,69.98,70.0,69.86,69.89,61100.0,60.8093,60.8267,60.7051,60.7311,61100.0
2014-03-11 13:30:00,69.9,70.2,69.83,70.2,287100.0,60.7398,61.0005,60.679,61.0005,287100.0
2014-03-11 14:00:00,70.18,70.26,70.08,70.17,121600.0,60.9831,61.0527,60.8962,60.9744,121600.0
2014-03-11 14:30:00,70.18,70.23,70.0,70.03,124400.0,60.9831,61.0266,60.8267,60.8528,124400.0
2014-03-11 15:00:00,70.03,70.14,69.95,70.11,202700.0,60.8528,60.9484,60.7833,60.9223,202700.0
2014-03-11 15:30:00,70.11,70.23,70.01,70.12,242600.0,60.9223,61.0266,60.8354,60.931,242600.0
2014-03-12 09:30:00,69.62,70.01,69.6,70.0,264900.0,60.4965,60.8354,60.4791,60.8267,264900.0
2014-03-12 10:00:00,69.99,70.19,69.95,70.04,128700.0,60.818,60.9918,60.7833,60.8615,128700.0
2014-03-12 10:30:00,70.06,70.25,69.96,70.21,86400.0,60.8789,61.044,60.792,61.0092,86400.0
2014-03-12 11:00:00,70.21,70.33,70.06,70.32,122000.0,61.0092,61.1135,60.8789,61.1048,122000.0
2014-03-12 11:30:00,70.31,70.37,70.21,70.21,47800.0,61.0961,61.1482,61.0092,61.0092,47800.0
2014-03-12 12:00:00,70.21,70.31,70.15,70.15,78100.0,61.0092,61.0961,60.9571,60.9571,78100.0
2014-03-12 12:30:00,70.17,70.3,70.17,70.28,48800.0,60.9744,61.0874,60.9744,61.07,48800.0
2014-03-12 13:00:00,70.28,70.37,70.22,70.22,65600.0,61.07,61.1482,61.0179,61.0179,65600.0
2014-03-12 13:30:00,70.23,70.25,69.77,69.84,92300.0,61.0266,61.044,60.6269,60.6877,92300.0
2014-03-12 14:00:00,69.84,70.06,69.83,70.02,161700.0,60.6877,60.8789,60.679,60.8441,161700.0
2014-03-12 14:30:00,70.01,70.17,69.99,70.13,73600.0,60.8354,60.9744,60.818,60.9397,73600.0
2014-03-12 15:00:00,70.13,70.14,70.0,70.01,89000.0,60.9397,60.9484,60.8267,60.8354,89000.0
2014-03-12 15:30:00,70.01,70.23,69.99,70.2,193900.0,60.8354,61.0266,60.818,61.0005,193900.0
2014-03-13 09:30:00,70.26,70.44,69.97,70.14,92500.0,61.0527,61.2091,60.8007,60.9484,92500.0
2014-03-13 10:00:00,70.16,70.28,70.09,70.22,201200.0,60.9658,61.07,60.9049,61.0179,201200.0
2014-03-13 10:30:00,70.2,70.27,70.09,70.17,111500.0,61.0005,61.0613,60.9049,60.9744,111500.0
2014-03-13 11:00:00,70.17,70.27,70.12,70.23,88400.0,60.9744,61.0613,60.931,61.0266,88400.0
2014-03-13 11:30:00,70.23,70.24,70.05,70.09,57400.0,61.0266,61.0353,60.8702,60.9049,57400.0
2014-03-13 12:00:00,70.08,70.19,70.02,70.05,51500.0,60.8962,60.9918,60.8441,60.8702,51500.0
2014-03-13 12:30:00,70.07,70.08,70.0,70.04,68800.0,60.8876,60.8962,60.8267,60.8615,68800.0
2014-03-13 13:00:00,70.02,70.02,69.75,69.79,147000.0,60.8441,60.8441,60.6095,60.6442,147000.0
2014-03-13 13:30:00,69.78,69.86,69.71,69.84,137300.0,60.6356,60.7051,60.5747,60.6877,137300.0
2014-03-13 14:00:00,69.82,69.87,69.58,69.69,183300.0,60.6703,60.7138,60.4618,60.5574,183300.0
2014-03-13 14:30:00,69.69,69.86,69.66,69.85,208500.0,60.5574,60.7051,60.5313,60.6964,208500.0
2014-03-13 15:00:00,69.85,69.92,69.7,69.84,248200.0,60.6964,60.7572,60.566,60.6877,248200.0
2014-03-13 15:30:00,69.83,69.88,69.76,69.79,340800.0,60.679,60.7225,60.6182,60.6442,340800.0
2014-03-14 09:30:00,69.75,69.83,69.45,69.69,157300.0,60.6095,60.679,60.3488,60.5574,157300.0
2014-03-14 10:00:00,69.7,69.88,69.63,69.66,74700.0,60.566,60.7225,60.5052,60.5313,74700.0
2014-03-14 10:30:00,69.66,69.7,69.51,69.57,152200.0,60.5313,60.566,60.4009,60.4531,152200.0
2014-03-14 11:00:00,69.58,69.6,69.37,69.5,126600.0,60.4618,60.4791,60.2793,60.3922,126600.0
2014-03-14 11:30:00,69.49,69.7,69.45,69.61,140300.0,60.3836,60.566,60.3488,60.4878,140300.0
2014-03-14 12:00:00,69.62,69.62,69.39,69.51,340300.0,60.4965,60.4965,60.2967,60.4009,340300.0
2014-03-14 12:30:00,69.5,69.62,69.29,69.34,233000.0,60.3922,60.4965,60.2098,60.2532,233000.0
2014-03-14 13:00:00,69.34,69.34,69.07,69.12,124000.0,60.2532,60.2532,60.0186,60.062,124000.0
2014-03-14 13:30:00,69.13,69.14,68.92,69.11,115500.0,60.0707,60.0794,59.8883,60.0534,115500.0
2014-03-14 14:00:00,69.12,69.3,69.1,69.28,94200.0,60.062,60.2185,60.0447,60.2011,94200.0
2014-03-14 14:30:00,69.28,69.33,69.17,69.23,205500.0,60.2011,60.2445,60.1055,60.1576,205500.0
2014-03-14 15:00:00,69.22,69.33,69.21,69.31,119700.0,60.1489,60.2445,60.1403,60.2271,119700.0
2014-03-14 15:30:00,69.31,69.37,69.19,69.29,352900.0,60.2271,60.2793,60.1229,60.2098,352900.0
2014-03-17 09:30:00,69.69,70.42,69.65,70.11,130600.0,60.5574,61.1917,60.5226,60.9223,130600.0
2014-03-17 10:00:00,70.09,70.37,70.01,70.23,94100.0,60.9049,61.1482,60.8354,61.0266,94100.0
2014-03-17 10:30:00,70.23,70.25,70.02,70.04,77000.0,61.0266,61.044,60.8441,60.8615,77000.0
2014-03-17 11:00:00,70.04,70.2,69.99,70.04,154200.0,60.8615,61.0005,60.818,60.8615,154200.0
2014-03-17 11:30:00,70.04,70.09,69.95,70.09,77000.0,60.8615,60.9049,60.7833,60.9049,77000.0
2014-03-17 12:00:00,70.1,70.36,70.04,70.32,50000.0,60.9136,61.1395,60.8615,61.1048,50000.0
2014-03-17 12:30:00,70.32,70.41,70.17,70.17,47500.0,61.1048,61.183,60.9744,60.9744,47500.0
2014-03-17 13:00:00,70.17,70.22,69.99,70.01,44500.0,60.9744,61.0179,60.818,60.8354,44500.0
2014-03-17 13:30:00,70.01,70.23,70.01,70.09,70600.0,60.8354,61.0266,60.8354,60.9049,70600.0
2014-03-17 14:00:00,70.1,70.3,70.08,70.3,73700.0,60.9136,61.0874,60.8962,61.0874,73700.0
2014-03-17 14:30:00,70.29,70.29,69.98,69.98,179700.0,61.0787,61.0787,60.8093,60.8093,179700.0
2014-03-17 15:00:00,70.01,70.04,69.93,69.99,312800.0,60.8354,60.8615,60.7659,60.818,312800.0
2014-03-17 15:30:00,69.99,69.99,69.86,69.95,237500.0,60.818,60.818,60.7051,60.7833,237500.0
2014-03-18 09:30:00,70.03,70.38,70.0,70.28,121800.0,60.8528,61.1569,60.8267,61.07,121800.0
2014-03-18 10:00:00,70.3,70.51,70.18,70.49,62900.0,61.0874,61.2699,60.9831,61.2525,62900.0
2014-03-18 10:30:00,70.5,70.61,70.2,70.2,121900.0,61.2612,61.3568,61.0005,61.0005,121900.0
2014-03-18 11:00:00,70.2,70.32,70.15,70.31,33100.0,61.0005,61.1048,60.9571,61.0961,33100.0
2014-03-18 11:30:00,70.33,70.36,70.14,70.3,75800.0,61.1135,61.1395,60.9484,61.0874,75800.0
2014-03-18 12:00:00,70.27,70.33,70.19,70.19,83200.0,61.0613,61.1135,60.9918,60.9918,83200.0
2014-03-18 12:30:00,70.18,70.26,70.18,70.22,54100.0,60.9831,61.0527,60.9831,61.0179,54100.0
2014-03-18 13:00:00,70.23,70.31,70.19,70.28,19400.0,61.0266,61.0961,60.9918,61.07,19400.0
2014-03-18 13:30:00,70.29,70.34,70.2,70.22,28500.0,61.0787,61.1222,61.0005,61.0179,28500.0
2014-03-18 14:00:00,70.21,70.26,70.06,70.09,61700.0,61.0092,61.0527,60.8789,60.9049,61700.0
2014-03-18 14:30:00,70.09,70.14,70.03,70.06,87000.0,60.9049,60.9484,60.8528,60.8789,87000.0
2014-03-18 15:00:00,70.06,70.09,69.97,70.02,120800.0,60.8789,60.9049,60.8007,60.8441,120800.0
2014-03-18 15:30:00,70.02,70.12,69.98,70.11,221400.0,60.8441,60.931,60.8093,60.9223,221400.0
2014-03-19 09:30:00,70.02,70.1,69.66,69.92,133500.0,60.8441,60.9136,60.5313,60.7572,133500.0
2014-03-19 10:00:00,69.92,70.21,69.92,70.19,46000.0,60.7572,61.0092,60.7572,60.9918,46000.0
2014-03-19 10:30:00,70.18,70.23,69.97,69.97,75900.0,60.9831,61.0266,60.8007,60.8007,75900.0
2014-03-19 11:00:00,69.98,70.06,69.97,69.99,69900.0,60.8093,60.8789,60.8007,60.818,69900.0
2014-03-19 11:30:00,69.99,70.0,69.93,69.93,33800.0,60.818,60.8267,60.7659,60.7659,33800.0
2014-03-19 12:00:00,69.92,70.01,69.82,69.82,27700.0,60.7572,60.8354,60.6703,60.6703,27700.0
2014-03-19 12:30:00,69.8,69.87,69.8,69.81,38100.0,60.6529,60.7138,60.6529,60.6616,38100.0
2014-03-19 13:00:00,69.84,69.95,69.8,69.94,20100.0,60.6877,60.7833,60.6529,60.7746,20100.0
2014-03-19 13:30:00,69.96,70.02,69.96,70.02,27300.0,60.792,60.8441,60.792,60.8441,27300.0
2014-03-19 14:00:00,70.01,70.01,69.64,69.7,142000.0,60.8354,60.8354,60.5139,60.566,142000.0
2014-03-19 14:30:00,69.71,69.87,69.69,69.79,99800.0,60.5747,60.7138,60.5574,60.6442,99800.0
2014-03-19 15:00:00,69.79,69.82,69.21,69.43,258100.0,60.6442,60.6703,60.1403,60.3314,258100.0
2014-03-19 15:30:00,69.44,69.71,69.43,69.68,388900.0,60.3401,60.5747,60.3314,60.5487,388900.0
2014-03-20 09:30:00,69.54,69.54,68.97,68.98,183700.0,60.427,60.427,59.9317,59.9404,183700.0
2014-03-20 10:00:00,68.99,69.22,68.84,69.02,202900.0,59.9491,60.1489,59.8187,59.9752,202900.0
2014-03-20 10:30:00,69.03,69.35,69.03,69.09,51000.0,59.9838,60.2619,59.9838,60.036,51000.0
2014-03-20 11:00:00,69.1,69.17,69.01,69.13,46400.0,60.0447,60.1055,59.9665,60.0707,46400.0
2014-03-20 11:30:00,69.13,69.14,68.97,69.06,52700.0,60.0707,60.0794,59.9317,60.0099,52700.0
2014-03-20 12:00:00,69.06,69.22,69.0,69.18,55100.0,60.0099,60.1489,59.9578,60.1142,55100.0
2014-03-20 12:30:00,69.2,69.28,69.11,69.23,59400.0,60.1316,60.2011,60.0534,60.1576,59400.0
2014-03-20 13:00:00,69.23,69.29,69.08,69.09,88800.0,60.1576,60.2098,60.0273,60.036,88800.0
2014-03-20 13:30:00,69.11,69.25,69.1,69.19,55600.0,60.0534,60.175,60.0447,60.1229,55600.0
2014-03-20 14:00:00,69.19,69.23,69.14,69.22,122500.0,60.1229,60.1576,60.0794,60.1489,122500.0
2014-03-20 14:30:00,69.22,69.23,69.09,69.16,49600.0,60.1489,60.1576,60.036,60.0968,49600.0
2014-03-20 15:00:00,69.16,69.19,69.08,69.12,63200.0,60.0968,60.1229,60.0273,60.062,63200.0
2014-03-20 15:30:00,69.11,69.15,68.99,69.11,214100.0,60.0534,60.0881,59.9491,60.0534,214100.0
2014-03-21 09:30:00,69.46,69.64,68.77,69.09,504600.0,60.3575,60.5139,59.7579,60.036,504600.0
2014-03-21 10:00:00,69.09,69.2,68.78,68.78,376800.0,60.036,60.1316,59.7666,59.7666,376800.0
2014-03-21 10:30:00,68.78,69.01,68.77,68.9,145100.0,59.7666,59.9665,59.7579,59.8709,145100.0
2014-03-21 11:00:00,68.91,69.03,68.86,68.92,153100.0,59.8796,59.9838,59.8361,59.8883,153100.0
2014-03-21 11:30:00,68.94,69.19,68.91,69.15,89600.0,59.9056,60.1229,59.8796,60.0881,89600.0
2014-03-21 12:00:00,69.15,69.21,69.09,69.15,60900.0,60.0881,60.1403,60.036,60.0881,60900.0
2014-03-21 12:30:00,69.16,69.17,69.03,69.05,83600.0,60.0968,60.1055,59.9838,60.0012,83600.0
2014-03-21 13:00:00,69.03,69.04,68.7,68.8,95500.0,59.9838,59.9925,59.6971,59.784,95500.0
2014-03-21 13:30:00,68.81,68.89,68.7,68.87,67100.0,59.7927,59.8622,59.6971,59.8448,67100.0
2014-03-21 14:00:00,68.88,68.89,68.61,68.65,91400.0,59.8535,59.8622,59.6189,59.6536,91400.0
2014-03-21 14:30:00,68.65,68.75,68.49,68.58,163900.0,59.6536,59.7405,59.5146,59.5928,163900.0
2014-03-21 15:00:00,68.58,68.59,68.28,68.51,224300.0,59.5928,59.6015,59.3321,59.532,224300.0
2014-03-21 15:30:00,68.51,68.52,68.28,68.36,417100.0,59.532,59.5407,59.3321,59.4016,417100.0
2014-03-24 09:30:00,68.57,68.88,68.51,68.58,139300.0,59.5841,59.8535,59.532,59.5928,139300.0
2014-03-24 10:00:00,68.6,68.67,68.28,68.37,169700.0,59.6102,59.671,59.3321,59.4103,169700.0
2014-03-24 10:30:00,68.36,68.46,68.19,68.35,96700.0,59.4016,59.4885,59.2539,59.393,96700.0
2014-03-24 11:00:00,68.34,68.41,68.15,68.37,63500.0,59.3843,59.4451,59.2192,59.4103,63500.0
2014-03-24 11:30:00,68.37,68.42,68.26,68.34,65400.0,59.4103,59.4538,59.3147,59.3843,65400.0
2014-03-24 12:00:00,68.36,68.39,68.12,68.13,90100.0,59.4016,59.4277,59.1931,59.2018,90100.0
2014-03-24 12:30:00,68.12,68.17,67.8,67.8,133100.0,59.1931,59.2365,58.915,58.915,133100.0
2014-03-24 13:00:00,67.81,67.87,67.6,67.74,177300.0,58.9237,58.9759,58.7412,58.8629,177300.0
2014-03-24 13:30:00,67.75,67.83,67.63,67.64,175500.0,58.8716,58.9411,58.7673,58.776,175500.0
2014-03-24 14:00:00,67.64,67.64,67.29,67.39,215600.0,58.776,58.776,58.4719,58.5588,215600.0
2014-03-24 14:30:00,67.39,67.4,67.31,67.35,210700.0,58.5588,58.5674,58.4892,58.524,210700.0
2014-03-24 15:00:00,67.35,67.36,67.09,67.3,322600.0,58.524,58.5327,58.2981,58.4806,322600.0
2014-03-24 15:30:00,67.31,67.48,67.2,67.29,492100.0,58.4892,58.637,58.3937,58.4719,492100.0
2014-03-25 09:30:00,67.39,67.59,66.89,67.05,317400.0,58.5588,58.7325,58.1243,58.2633,317400.0
2014-03-25 10:00:00,67.03,67.5,66.84,67.47,236500.0,58.2459,58.6543,58.0808,58.6283,236500.0
2014-03-25 10:30:00,67.47,67.72,67.37,67.37,128000.0,58.6283,58.8455,58.5414,58.5414,128000.0
2014-03-25 11:00:00,67.37,67.53,67.18,67.2,132000.0,58.5414,58.6804,58.3763,58.3937,132000.0
2014-03-25 11:30:00,67.2,67.43,67.12,67.43,412200.0,58.3937,58.5935,58.3241,58.5935,412200.0
2014-03-25 12:00:00,67.42,67.47,67.39,67.45,141600.0,58.5848,58.6283,58.5588,58.6109,141600.0
2014-03-25 12:30:00,67.45,67.59,67.42,67.59,62100.0,58.6109,58.7325,58.5848,58.7325,62100.0
2014-03-25 13:00:00,67.58,67.69,67.57,67.66,80100.0,58.7239,58.8194,58.7152,58.7934,80100.0
2014-03-25 13:30:00,67.65,67.66,67.49,67.5,87100.0,58.7847,58.7934,58.6457,58.6543,87100.0
2014-03-25 14:00:00,67.5,67.56,67.47,67.49,75700.0,58.6543,58.7065,58.6283,58.6457,75700.0
2014-03-25 14:30:00,67.48,67.52,67.45,67.46,90500.0,58.637,58.6717,58.6109,58.6196,90500.0
2014-03-25 15:00:00,67.47,67.56,67.45,67.49,148000.0,58.6283,58.7065,58.6109,58.6457,148000.0
2014-03-25 15:30:00,67.5,67.55,67.36,67.39,369500.0,58.6543,58.6978,58.5327,58.5588,369500.0
2014-03-26 09:30:00,67.6,67.77,67.33,67.54,401700.0,58.7412,58.889,58.5066,58.6891,401700.0
2014-03-26 10:00:00,67.57,67.63,67.48,67.5,178000.0,58.7152,58.7673,58.637,58.6543,178000.0
2014-03-26 10:30:00,67.48,67.51,67.39,67.47,251500.0,58.637,58.663,58.5588,58.6283,251500.0
2014-03-26 11:00:00,67.47,67.51,67.45,67.48,70500.0,58.6283,58.663,58.6109,58.637,70500.0
2014-03-26 11:30:00,67.48,67.52,67.38,67.5,96600.0,58.637,58.6717,58.5501,58.6543,96600.0
2014-03-26 12:00:00,67.5,67.52,67.4,67.49,136100.0,58.6543,58.6717,58.5674,58.6457,136100.0
2014-03-26 12:30:00,67.49,67.51,67.41,67.45,77500.0,58.6457,58.663,58.5761,58.6109,77500.0
2014-03-26 13:00:00,67.45,67.46,67.33,67.34,85300.0,58.6109,58.6196,58.5066,58.5153,85300.0
2014-03-26 13:30:00,67.34,67.4,67.24,67.25,121800.0,58.5153,58.5674,58.4284,58.4371,121800.0
2014-03-26 14:00:00,67.25,67.35,67.19,67.3,235000.0,58.4371,58.524,58.385,58.4806,235000.0
2014-03-26 14:30:00,67.29,67.5,67.25,67.46,666600.0,58.4719,58.6543,58.4371,58.6196,666600.0
2014-03-26 15:00:00,67.46,67.54,67.35,67.37,259500.0,58.6196,58.6891,58.524,58.5414,259500.0
2014-03-26 15:30:00,67.37,67.44,67.22,67.22,295100.0,58.5414,58.6022,58.411,58.411,295100.0
2014-03-27 09:30:00,67.23,67.91,67.0,67.85,175100.0,58.4197,59.0106,58.2199,58.9585,175100.0
2014-03-27 10:00:00,67.86,67.9,67.43,67.57,424900.0,58.9672,59.0019,58.5935,58.7152,424900.0
2014-03-27 10:30:00,67.58,67.68,67.52,67.62,143000.0,58.7239,58.8108,58.6717,58.7586,143000.0
2014-03-27 11:00:00,67.63,67.65,67.38,67.38,164400.0,58.7673,58.7847,58.5501,58.5501,164400.0
2014-03-27 11:30:00,67.39,67.41,67.24,67.3,128600.0,58.5588,58.5761,58.4284,58.4806,128600.0
2014-03-27 12:00:00,67.3,67.32,67.06,67.2,128700.0,58.4806,58.4979,58.272,58.3937,128700.0
2014-03-27 12:30:00,67.21,67.31,67.16,67.31,96800.0,58.4023,58.4892,58.3589,58.4892,96800.0
2014-03-27 13:00:00,67.31,67.49,67.31,67.45,123100.0,58.4892,58.6457,58.4892,58.6109,123100.0
2014-03-27 13:30:00,67.46,67.48,67.2,67.31,93200.0,58.6196,58.637,58.3937,58.4892,93200.0
2014-03-27 14:00:00,67.3,67.33,67.22,67.23,85700.0,58.4806,58.5066,58.411,58.4197,85700.0
2014-03-27 14:30:00,67.23,67.35,67.18,67.33,118400.0,58.4197,58.524,58.3763,58.5066,118400.0
2014-03-27 15:00:00,67.33,67.35,67.17,67.2,183700.0,58.5066,58.524,58.3676,58.3937,183700.0
2014-03-27 15:30:00,67.2,67.31,67.18,67.23,307000.0,58.3937,58.4892,58.3763,58.4197,307000.0
2014-03-28 09:30:00,67.26,67.45,66.87,67.07,370600.0,58.4458,58.6109,58.1069,58.2807,370600.0
2014-03-28 10:00:00,67.07,67.13,66.62,66.7,356700.0,58.2807,58.3328,57.8897,57.9592,356700.0
2014-03-28 10:30:00,66.71,66.83,66.66,66.71,169400.0,57.9679,58.0721,57.9244,57.9679,169400.0
2014-03-28 11:00:00,66.71,66.74,66.61,66.68,144600.0,57.9679,57.9939,57.881,57.9418,144600.0
2014-03-28 11:30:00,66.68,66.88,66.54,66.84,313300.0,57.9418,58.1156,57.8201,58.0808,313300.0
2014-03-28 12:00:00,66.85,66.93,66.76,66.81,225200.0,58.0895,58.159,58.0113,58.0548,225200.0
2014-03-28 12:30:00,66.81,66.86,66.71,66.76,132400.0,58.0548,58.0982,57.9679,58.0113,132400.0
2014-03-28 13:00:00,66.77,66.83,66.63,66.69,205700.0,58.02,58.0721,57.8984,57.9505,205700.0
2014-03-28 13:30:00,66.68,66.76,66.65,66.67,70000.0,57.9418,58.0113,57.9157,57.9331,70000.0
2014-03-28 14:00:00,66.66,66.67,66.5,66.53,113300.0,57.9244,57.9331,57.7854,57.8115,113300.0
2014-03-28 14:30:00,66.51,66.8,66.37,66.78,121800.0,57.7941,58.0461,57.6724,58.0287,121800.0
2014-03-28 15:00:00,66.78,66.79,66.68,66.73,118600.0,58.0287,58.0374,57.9418,57.9852,118600.0
2014-03-28 15:30:00,66.74,66.81,66.7,66.73,233300.0,57.9939,58.0548,57.9592,57.9852,233300.0
2014-03-31 09:30:00,67.34,67.36,66.97,67.03,172700.0,58.5153,58.5327,58.1938,58.2459,172700.0
2014-03-31 10:00:00,67.07,67.15,66.89,67.01,134300.0,58.2807,58.3502,58.1243,58.2286,134300.0
2014-03-31 10:30:00,67.03,67.05,66.85,66.94,113500.0,58.2459,58.2633,58.0895,58.1677,113500.0
2014-03-31 11:00:00,66.92,67.0,66.73,66.87,148100.0,58.1504,58.2199,57.9852,58.1069,148100.0
2014-03-31 11:30:00,66.85,66.9,66.54,66.58,103200.0,58.0895,58.133,57.8201,57.8549,103200.0
2014-03-31 12:00:00,66.59,66.75,66.57,66.65,65400.0,57.8636,58.0026,57.8462,57.9157,65400.0
2014-03-31 12:30:00,66.65,66.8,66.6,66.8,73000.0,57.9157,58.0461,57.8723,58.0461,73000.0
2014-03-31 13:00:00,66.79,66.96,66.73,66.91,137300.0,58.0374,58.1851,57.9852,58.1417,137300.0
2014-03-31 13:30:00,66.91,67.05,66.84,66.94,124000.0,58.1417,58.2633,58.0808,58.1677,124000.0
2014-03-31 14:00:00,66.96,67.01,66.79,66.79,167600.0,58.1851,58.2286,58.0374,58.0374,167600.0
2014-03-31 14:30:00,66.79,66.9,66.79,66.84,401800.0,58.0374,58.133,58.0374,58.0808,401800.0
2014-03-31 15:00:00,66.84,66.97,66.83,66.91,187300.0,58.0808,58.1938,58.0721,58.1417,187300.0
2014-03-31 15:30:00,66.91,66.96,66.87,66.88,485300.0,58.1417,58.1851,58.1069,58.1156,485300.0
2014-04-01 09:30:00,67.52,68.06,67.24,67.6,507100.0,58.6717,59.141,58.4284,58.7412,507100.0
2014-04-01 10:00:00,67.6,67.74,67.53,67.59,507500.0,58.7412,58.8629,58.6804,58.7325,507500.0
2014-04-01 10:30:00,67.59,67.64,67.22,67.35,162800.0,58.7325,58.776,58.411,58.524,162800.0
2014-04-01 11:00:00,67.35,67.56,67.29,67.56,66800.0,58.524,58.7065,58.4719,58.7065,66800.0
2014-04-01 11:30:00,67.56,67.61,67.4,67.4,442200.0,58.7065,58.7499,58.5674,58.5674,442200.0
2014-04-01 12:00:00,67.4,67.61,67.35,67.59,155000.0,58.5674,58.7499,58.524,58.7325,155000.0
2014-04-01 12:30:00,67.59,67.62,67.49,67.5,95100.0,58.7325,58.7586,58.6457,58.6543,95100.0
2014-04-01 13:00:00,67.49,67.65,67.45,67.52,121300.0,58.6457,58.7847,58.6109,58.6717,121300.0
2014-04-01 13:30:00,67.52,67.64,67.46,67.6,217300.0,58.6717,58.776,58.6196,58.7412,217300.0
2014-04-01 14:00:00,67.6,67.65,67.56,67.6,546600.0,58.7412,58.7847,58.7065,58.7412,546600.0
2014-04-01 14:30:00,67.59,67.91,67.57,67.86,213900.0,58.7325,59.0106,58.7152,58.9672,213900.0
2014-04-01 15:00:00,67.85,67.91,67.69,67.89,441800.0,58.9585,59.0106,58.8194,58.9932,441800.0
2014-04-01 15:30:00,67.88,68.29,67.8,68.26,778000.0,58.9845,59.3408,58.915,59.3147,778000.0
2014-04-02 09:30:00,68.52,68.76,68.0,68.04,412300.0,59.5407,59.7492,59.0888,59.1236,412300.0
2014-04-02 10:00:00,68.03,68.23,68.02,68.23,74100.0,59.1149,59.2887,59.1062,59.2887,74100.0
2014-04-02 10:30:00,68.23,68.49,68.23,68.49,57100.0,59.2887,59.5146,59.2887,59.5146,57100.0
2014-04-02 11:00:00,68.48,68.63,68.39,68.58,88600.0,59.5059,59.6363,59.4277,59.5928,88600.0
2014-04-02 11:30:00,68.57,68.57,68.39,68.43,73100.0,59.5841,59.5841,59.4277,59.4625,73100.0
2014-04-02 12:00:00,68.44,68.45,68.26,68.34,46100.0,59.4712,59.4798,59.3147,59.3843,46100.0
2014-04-02 12:30:00,68.34,68.37,68.31,68.34,56400.0,59.3843,59.4103,59.3582,59.3843,56400.0
2014-04-02 13:00:00,68.35,68.39,68.16,68.19,49400.0,59.393,59.4277,59.2279,59.2539,49400.0
2014-04-02 13:30:00,68.18,68.25,68.08,68.24,46200.0,59.2452,59.3061,59.1583,59.2974,46200.0
2014-04-02 14:00:00,68.24,68.27,68.2,68.25,52100.0,59.2974,59.3234,59.2626,59.3061,52100.0
2014-04-02 14:30:00,68.24,68.24,68.1,68.1,80300.0,59.2974,59.2974,59.1757,59.1757,80300.0
2014-04-02 15:00:00,68.1,68.2,68.08,68.19,93000.0,59.1757,59.2626,59.1583,59.2539,93000.0
2014-04-02 15:30:00,68.19,68.2,68.05,68.08,603800.0,59.2539,59.2626,59.1323,59.1583,603800.0
2014-04-03 09:30:00,68.27,68.62,68.2,68.33,288500.0,59.3234,59.6276,59.2626,59.3756,288500.0
2014-04-03 10:00:00,68.34,68.38,68.12,68.13,372600.0,59.3843,59.419,59.1931,59.2018,372600.0
2014-04-03 10:30:00,68.13,68.22,67.95,68.1,134900.0,59.2018,59.28,59.0454,59.1757,134900.0
2014-04-03 11:00:00,68.11,68.21,68.05,68.19,993800.0,59.1844,59.2713,59.1323,59.2539,993800.0
2014-04-03 11:30:00,68.19,68.25,68.1,68.14,85800.0,59.2539,59.3061,59.1757,59.2105,85800.0
2014-04-03 12:00:00,68.14,68.28,68.11,68.27,112700.0,59.2105,59.3321,59.1844,59.3234,112700.0
2014-04-03 12:30:00,68.26,68.29,68.13,68.21,102400.0,59.3147,59.3408,59.2018,59.2713,102400.0
2014-04-03 13:00:00,68.2,68.26,68.18,68.2,468000.0,59.2626,59.3147,59.2452,59.2626,468000.0
2014-04-03 13:30:00,68.2,68.2,68.09,68.12,241800.0,59.2626,59.2626,59.167,59.1931,241800.0
2014-04-03 14:00:00,68.11,68.15,68.08,68.09,128200.0,59.1844,59.2192,59.1583,59.167,128200.0
2014-04-03 14:30:00,68.08,68.1,68.01,68.1,81800.0,59.1583,59.1757,59.0975,59.1757,81800.0
2014-04-03 15:00:00,68.1,68.16,68.06,68.14,166600.0,59.1757,59.2279,59.141,59.2105,166600.0
2014-04-03 15:30:00,68.15,68.22,68.1,68.2,594400.0,59.2192,59.28,59.1757,59.2626,594400.0
2014-04-04 09:30:00,68.37,68.5,67.62,67.63,241200.0,59.4103,59.5233,58.7586,58.7673,241200.0
2014-04-04 10:00:00,67.63,67.81,67.48,67.7,181400.0,58.7673,58.9237,58.637,58.8281,181400.0
2014-04-04 10:30:00,67.7,67.83,67.64,67.8,113300.0,58.8281,58.9411,58.776,58.915,113300.0
2014-04-04 11:00:00,67.8,67.85,67.51,67.55,120200.0,58.915,58.9585,58.663,58.6978,120200.0
2014-04-04 11:30:00,67.56,67.6,67.12,67.27,77700.0,58.7065,58.7412,58.3241,58.4545,77700.0
2014-04-04 12:00:00,67.23,67.31,67.09,67.3,64800.0,58.4197,58.4892,58.2981,58.4806,64800.0
2014-04-04 12:30:00,67.31,67.41,66.94,67.03,107300.0,58.4892,58.5761,58.1677,58.2459,107300.0
2014-04-04 13:00:00,67.06,67.26,67.06,67.16,120200.0,58.272,58.4458,58.272,58.3589,120200.0
2014-04-04 13:30:00,67.15,67.19,66.92,66.96,86900.0,58.3502,58.385,58.1504,58.1851,86900.0
2014-04-04 14:00:00,66.97,67.03,66.82,66.95,104300.0,58.1938,58.2459,58.0635,58.1764,104300.0
2014-04-04 14:30:00,66.94,67.04,66.91,67.0,122800.0,58.1677,58.2546,58.1417,58.2199,122800.0
2014-04-04 15:00:00,67.0,67.09,66.9,67.05,143200.0,58.2199,58.2981,58.133,58.2633,143200.0
2014-04-04 15:30:00,67.04,67.05,66.94,66.99,343100.0,58.2546,58.2633,58.1677,58.2112,343100.0
2014-04-07 09:30:00,66.97,67.29,66.93,67.23,287600.0,58.1938,58.4719,58.159,58.4197,287600.0
2014-04-07 10:00:00,67.22,67.25,66.89,67.0,350800.0,58.411,58.4371,58.1243,58.2199,350800.0
2014-04-07 10:30:00,66.99,67.11,66.86,67.01,142200.0,58.2112,58.3155,58.0982,58.2286,142200.0
2014-04-07 11:00:00,67.02,67.12,66.9,66.96,300100.0,58.2372,58.3241,58.133,58.1851,300100.0
2014-04-07 11:30:00,66.95,67.02,66.89,67.01,413500.0,58.1764,58.2372,58.1243,58.2286,413500.0
2014-04-07 12:00:00,66.98,67.13,66.96,67.05,318500.0,58.2025,58.3328,58.1851,58.2633,318500.0
2014-04-07 12:30:00,67.06,67.2,67.01,67.1,560300.0,58.272,58.3937,58.2286,58.3068,560300.0
2014-04-07 13:00:00,67.11,67.14,66.98,67.02,119700.0,58.3155,58.3415,58.2025,58.2372,119700.0
2014-04-07 13:30:00,67.01,67.12,66.95,66.98,343000.0,58.2286,58.3241,58.1764,58.2025,343000.0
2014-04-07 14:00:00,66.99,67.07,66.97,67.03,423800.0,58.2112,58.2807,58.1938,58.2459,423800.0
2014-04-07 14:30:00,67.02,67.11,66.86,67.02,391000.0,58.2372,58.3155,58.0982,58.2372,391000.0
2014-04-07 15:00:00,67.01,67.5,66.97,67.38,236600.0,58.2286,58.6543,58.1938,58.5501,236600.0
2014-04-07 15:30:00,67.36,67.41,67.21,67.3,982000.0,58.5327,58.5761,58.4023,58.4806,982000.0
2014-04-08 09:30:00,68.25,69.47,68.0,69.23,918200.0,59.3061,60.3662,59.0888,60.1576,918200.0
2014-04-08 10:00:00,69.22,69.3,68.72,69.21,356300.0,60.1489,60.2185,59.7145,60.1403,356300.0
2014-04-08 10:30:00,69.22,69.22,68.92,69.06,301700.0,60.1489,60.1489,59.8883,60.0099,301700.0
2014-04-08 11:00:00,69.06,69.27,69.05,69.19,284900.0,60.0099,60.1924,60.0012,60.1229,284900.0
2014-04-08 11:30:00,69.19,69.67,69.1,69.65,285100.0,60.1229,60.54,60.0447,60.5226,285100.0
2014-04-08 12:00:00,69.65,69.88,69.46,69.85,197200.0,60.5226,60.7225,60.3575,60.6964,197200.0
2014-04-08 12:30:00,69.86,69.87,69.44,69.6,225200.0,60.7051,60.7138,60.3401,60.4791,225200.0
2014-04-08 13:00:00,69.61,70.0,69.46,69.94,292400.0,60.4878,60.8267,60.3575,60.7746,292400.0
2014-04-08 13:30:00,69.94,70.29,69.94,70.25,279500.0,60.7746,61.0787,60.7746,61.044,279500.0
2014-04-08 14:00:00,70.26,70.26,69.84,69.85,195800.0,61.0527,61.0527,60.6877,60.6964,195800.0
2014-04-08 14:30:00,69.84,69.84,69.45,69.5,225800.0,60.6877,60.6877,60.3488,60.3922,225800.0
2014-04-08 15:00:00,69.51,69.64,69.44,69.63,211500.0,60.4009,60.5139,60.3401,60.5052,211500.0
2014-04-08 15:30:00,69.63,69.67,69.48,69.54,512900.0,60.5052,60.54,60.3749,60.427,512900.0
2014-04-09 09:30:00,69.87,69.95,69.53,69.64,198300.0,60.7138,60.7833,60.4183,60.5139,198300.0
2014-04-09 10:00:00,69.61,69.72,69.3,69.51,132000.0,60.4878,60.5834,60.2185,60.4009,132000.0
2014-04-09 10:30:00,69.5,69.72,69.46,69.64,126500.0,60.3922,60.5834,60.3575,60.5139,126500.0
2014-04-09 11:00:00,69.64,69.67,69.45,69.53,126000.0,60.5139,60.54,60.3488,60.4183,126000.0
2014-04-09 11:30:00,69.52,69.65,69.46,69.58,163700.0,60.4096,60.5226,60.3575,60.4618,163700.0
2014-04-09 12:00:00,69.57,69.6,69.34,69.41,153900.0,60.4531,60.4791,60.2532,60.314,153900.0
2014-04-09 12:30:00,69.4,69.47,69.19,69.24,186800.0,60.3054,60.3662,60.1229,60.1663,186800.0
2014-04-09 13:00:00,69.24,69.25,69.02,69.05,109100.0,60.1663,60.175,59.9752,60.0012,109100.0
2014-04-09 13:30:00,69.04,69.22,69.02,69.18,164500.0,59.9925,60.1489,59.9752,60.1142,164500.0
2014-04-09 14:00:00,69.18,69.36,69.17,69.32,116800.0,60.1142,60.2706,60.1055,60.2358,116800.0
2014-04-09 14:30:00,69.31,69.42,69.31,69.38,127100.0,60.2271,60.3227,60.2271,60.288,127100.0
2014-04-09 15:00:00,69.38,69.52,69.34,69.46,126100.0,60.288,60.4096,60.2532,60.3575,126100.0
2014-04-09 15:30:00,69.47,69.71,69.45,69.71,367000.0,60.3662,60.5747,60.3488,60.5747,367000.0
2014-04-10 09:30:00,69.6,70.04,69.51,70.04,87700.0,60.4791,60.8615,60.4009,60.8615,87700.0
2014-04-10 10:00:00,70.05,70.2,69.81,69.84,123900.0,60.8702,61.0005,60.6616,60.6877,123900.0
2014-04-10 10:30:00,69.85,69.9,69.65,69.66,72800.0,60.6964,60.7398,60.5226,60.5313,72800.0
2014-04-10 11:00:00,69.66,69.66,69.24,69.27,175700.0,60.5313,60.5313,60.1663,60.1924,175700.0
2014-04-10 11:30:00,69.27,69.66,69.26,69.47,122900.0,60.1924,60.5313,60.1837,60.3662,122900.0
2014-04-10 12:00:00,69.46,69.5,69.21,69.35,44100.0,60.3575,60.3922,60.1403,60.2619,44100.0
2014-04-10 12:30:00,69.35,69.4,69.28,69.35,41000.0,60.2619,60.3054,60.2011,60.2619,41000.0
2014-04-10 13:00:00,69.35,69.46,69.09,69.16,118000.0,60.2619,60.3575,60.036,60.0968,118000.0
2014-04-10 13:30:00,69.17,69.27,69.14,69.26,54800.0,60.1055,60.1924,60.0794,60.1837,54800.0
2014-04-10 14:00:00,69.26,69.4,69.23,69.31,54600.0,60.1837,60.3054,60.1576,60.2271,54600.0
2014-04-10 14:30:00,69.3,69.31,69.03,69.06,60400.0,60.2185,60.2271,59.9838,60.0099,60400.0
2014-04-10 15:00:00,69.07,69.08,68.79,68.82,121200.0,60.0186,60.0273,59.7753,59.8014,121200.0
2014-04-10 15:30:00,68.81,69.04,68.78,68.91,300900.0,59.7927,59.9925,59.7666,59.8796,300900.0
2014-04-11 09:30:00,68.41,68.99,68.37,68.58,116300.0,59.4451,59.9491,59.4103,59.5928,116300.0
2014-04-11 10:00:00,68.62,68.77,68.54,68.67,247200.0,59.6276,59.7579,59.5581,59.671,247200.0
2014-04-11 10:30:00,68.67,68.71,68.51,68.65,287000.0,59.671,59.7058,59.532,59.6536,287000.0
2014-04-11 11:00:00,68.65,68.75,68.61,68.73,150400.0,59.6536,59.7405,59.6189,59.7232,150400.0
2014-04-11 11:30:00,68.73,68.75,68.61,68.72,117600.0,59.7232,59.7405,59.6189,59.7145,117600.0
2014-04-11 12:00:00,68.73,68.76,68.63,68.65,91000.0,59.7232,59.7492,59.6363,59.6536,91000.0
2014-04-11 12:30:00,68.66,68.72,68.51,68.56,172800.0,59.6623,59.7145,59.532,59.5754,172800.0
2014-04-11 13:00:00,68.56,68.56,68.46,68.47,128100.0,59.5754,59.5754,59.4885,59.4972,128100.0
2014-04-11 13:30:00,68.47,68.54,68.41,68.44,78200.0,59.4972,59.5581,59.4451,59.4712,78200.0
2014-04-11 14:00:00,68.43,68.48,68.33,68.4,138200.0,59.4625,59.5059,59.3756,59.4364,138200.0
2014-04-11 14:30:00,68.39,68.43,68.27,68.36,156800.0,59.4277,59.4625,59.3234,59.4016,156800.0
2014-04-11 15:00:00,68.36,68.45,68.3,68.4,183400.0,59.4016,59.4798,59.3495,59.4364,183400.0
2014-04-11 15:30:00,68.4,68.4,68.06,68.18,367400.0,59.4364,59.4364,59.141,59.2452,367400.0
2014-04-14 09:30:00,68.52,68.81,68.36,68.63,174000.0,59.5407,59.7927,59.4016,59.6363,174000.0
2014-04-14 10:00:00,68.65,68.9,68.58,68.63,74300.0,59.6536,59.8709,59.5928,59.6363,74300.0
2014-04-14 10:30:00,68.64,69.02,68.6,69.02,254300.0,59.645,59.9752,59.6102,59.9752,254300.0
2014-04-14 11:00:00,69.02,69.19,68.85,68.87,149600.0,59.9752,60.1229,59.8274,59.8448,149600.0
2014-04-14 11:30:00,68.88,69.07,68.87,68.98,62500.0,59.8535,60.0186,59.8448,59.9404,62500.0
2014-04-14 12:00:00,68.97,69.09,68.81,68.89,166300.0,59.9317,60.036,59.7927,59.8622,166300.0
2014-04-14 12:30:00,68.89,69.07,68.88,69.06,54600.0,59.8622,60.0186,59.8535,60.0099,54600.0
2014-04-14 13:00:00,69.05,69.15,69.04,69.08,63800.0,60.0012,60.0881,59.9925,60.0273,63800.0
2014-04-14 13:30:00,69.09,69.17,68.98,69.0,86900.0,60.036,60.1055,59.9404,59.9578,86900.0
2014-04-14 14:00:00,69.01,69.1,68.97,69.05,116200.0,59.9665,60.0447,59.9317,60.0012,116200.0
2014-04-14 14:30:00,69.03,69.12,68.99,68.99,109100.0,59.9838,60.062,59.9491,59.9491,109100.0
2014-04-14 15:00:00,69.0,69.01,68.74,68.86,114800.0,59.9578,59.9665,59.7318,59.8361,114800.0
2014-04-14 15:30:00,68.87,69.2,68.87,69.17,259300.0,59.8448,60.1316,59.8448,60.1055,259300.0
2014-04-15 09:30:00,69.83,70.11,69.7,69.86,184700.0,60.679,60.9223,60.566,60.7051,184700.0
2014-04-15 10:00:00,69.83,69.86,69.31,69.44,188400.0,60.679,60.7051,60.2271,60.3401,188400.0
2014-04-15 10:30:00,69.42,69.73,69.3,69.52,123000.0,60.3227,60.5921,60.2185,60.4096,123000.0
2014-04-15 11:00:00,69.52,69.68,69.41,69.55,150500.0,60.4096,60.5487,60.314,60.4357,150500.0
2014-04-15 11:30:00,69.55,69.71,69.52,69.62,103800.0,60.4357,60.5747,60.4096,60.4965,103800.0
2014-04-15 12:00:00,69.62,69.71,69.57,69.7,120400.0,60.4965,60.5747,60.4531,60.566,120400.0
2014-04-15 12:30:00,69.71,69.76,69.55,69.61,108100.0,60.5747,60.6182,60.4357,60.4878,108100.0
2014-04-15 13:00:00,69.6,69.78,69.55,69.78,91300.0,60.4791,60.6356,60.4357,60.6356,91300.0
2014-04-15 13:30:00,69.78,70.04,69.74,70.02,124700.0,60.6356,60.8615,60.6008,60.8441,124700.0
2014-04-15 14:00:00,70.02,70.06,69.88,70.03,158100.0,60.8441,60.8789,60.7225,60.8528,158100.0
2014-04-15 14:30:00,70.02,70.33,70.01,70.29,184000.0,60.8441,61.1135,60.8354,61.0787,184000.0
2014-04-15 15:00:00,70.29,70.55,70.28,70.45,182100.0,61.0787,61.3047,61.07,61.2178,182100.0
2014-04-15 15:30:00,70.45,70.83,70.45,70.8,766200.0,61.2178,61.548,61.2178,61.5219,766200.0
2014-04-16 09:30:00,71.2,71.77,70.96,71.71,406500.0,61.8695,62.3648,61.6609,62.3126,406500.0
2014-04-16 10:00:00,71.71,71.72,71.19,71.22,238400.0,62.3126,62.3213,61.8608,61.8868,238400.0
2014-04-16 10:30:00,71.22,71.61,71.22,71.59,127000.0,61.8868,62.2257,61.8868,62.2084,127000.0
2014-04-16 11:00:00,71.59,71.75,71.54,71.68,101600.0,62.2084,62.3474,62.1649,62.2866,101600.0
2014-04-16 11:30:00,71.69,71.77,71.61,71.7,101100.0,62.2953,62.3648,62.2257,62.3039,101100.0
2014-04-16 12:00:00,71.7,71.83,71.66,71.75,102400.0,62.3039,62.4169,62.2692,62.3474,102400.0
2014-04-16 12:30:00,71.74,71.77,71.61,71.65,113100.0,62.3387,62.3648,62.2257,62.2605,113100.0
2014-04-16 13:00:00,71.64,71.69,71.46,71.48,114700.0,62.2518,62.2953,62.0954,62.1128,114700.0
2014-04-16 13:30:00,71.46,71.86,71.4,71.85,122500.0,62.0954,62.443,62.0433,62.4343,122500.0
2014-04-16 14:00:00,71.85,71.91,71.72,71.85,137400.0,62.4343,62.4864,62.3213,62.4343,137400.0
2014-04-16 14:30:00,71.85,71.95,71.81,71.87,129600.0,62.4343,62.5212,62.3995,62.4517,129600.0
2014-04-16 15:00:00,71.87,71.92,71.84,71.91,176500.0,62.4517,62.4951,62.4256,62.4864,176500.0
2014-04-16 15:30:00,71.92,72.15,71.9,72.1,563100.0,62.4951,62.695,62.4777,62.6515,563100.0
2014-04-17 09:30:00,71.89,72.28,71.53,71.57,365400.0,62.469,62.8079,62.1562,62.191,365400.0
2014-04-17 10:00:00,71.57,71.65,71.38,71.49,169400.0,62.191,62.2605,62.0259,62.1215,169400.0
2014-04-17 10:30:00,71.48,71.77,71.46,71.48,146700.0,62.1128,62.3648,62.0954,62.1128,146700.0
2014-04-17 11:00:00,71.47,71.6,71.47,71.53,94100.0,62.1041,62.2171,62.1041,62.1562,94100.0
2014-04-17 11:30:00,71.54,71.54,71.23,71.46,100400.0,62.1649,62.1649,61.8955,62.0954,100400.0
2014-04-17 12:00:00,71.45,71.65,71.44,71.49,175500.0,62.0867,62.2605,62.078,62.1215,175500.0
2014-04-17 12:30:00,71.49,71.58,71.43,71.48,79200.0,62.1215,62.1997,62.0693,62.1128,79200.0
2014-04-17 13:00:00,71.48,71.66,71.48,71.58,164700.0,62.1128,62.2692,62.1128,62.1997,164700.0
2014-04-17 13:30:00,71.59,71.71,71.54,71.69,237000.0,62.2084,62.3126,62.1649,62.2953,237000.0
2014-04-17 14:00:00,71.7,71.77,71.67,71.73,87800.0,62.3039,62.3648,62.2779,62.33,87800.0
2014-04-17 14:30:00,71.73,71.99,71.72,71.98,138100.0,62.33,62.5559,62.3213,62.5473,138100.0
2014-04-17 15:00:00,71.98,72.11,71.91,71.91,250500.0,62.5473,62.6602,62.4864,62.4864,250500.0
2014-04-17 15:30:00,71.91,72.07,71.77,72.06,610400.0,62.4864,62.6255,62.3648,62.6168,610400.0
2014-04-21 09:30:00,71.9,71.96,71.41,71.91,98400.0,62.4777,62.5299,62.052,62.4864,98400.0
2014-04-21 10:00:00,71.91,71.96,71.6,71.85,107800.0,62.4864,62.5299,62.2171,62.4343,107800.0
2014-04-21 10:30:00,71.86,71.91,71.75,71.79,73000.0,62.443,62.4864,62.3474,62.3822,73000.0
2014-04-21 11:00:00,71.79,71.97,71.79,71.96,75000.0,62.3822,62.5386,62.3822,62.5299,75000.0
2014-04-21 11:30:00,71.95,71.97,71.78,71.78,40800.0,62.5212,62.5386,62.3735,62.3735,40800.0
2014-04-21 12:00:00,71.8,71.87,71.75,71.76,49700.0,62.3908,62.4517,62.3474,62.3561,49700.0
2014-04-21 12:30:00,71.76,71.82,71.73,71.79,38500.0,62.3561,62.4082,62.33,62.3822,38500.0
2014-04-21 13:00:00,71.81,71.9,71.76,71.88,33700.0,62.3995,62.4777,62.3561,62.4604,33700.0
2014-04-21 13:30:00,71.89,71.96,71.79,71.85,58000.0,62.469,62.5299,62.3822,62.4343,58000.0
2014-04-21 14:00:00,71.85,71.93,71.79,71.8,47200.0,62.4343,62.5038,62.3822,62.3908,47200.0
2014-04-21 14:30:00,71.79,71.9,71.78,71.85,63800.0,62.3822,62.4777,62.3735,62.4343,63800.0
2014-04-21 15:00:00,71.85,71.91,71.75,71.81,95900.0,62.4343,62.4864,62.3474,62.3995,95900.0
2014-04-21 15:30:00,71.83,71.9,71.79,71.89,164900.0,62.4169,62.4777,62.3822,62.469,164900.0
2014-04-22 09:30:00,72.17,72.25,71.85,71.9,126800.0,62.7124,62.7819,62.4343,62.4777,126800.0
2014-04-22 10:00:00,71.88,71.92,71.69,71.77,130600.0,62.4604,62.4951,62.2953,62.3648,130600.0
2014-04-22 10:30:00,71.77,71.82,71.72,71.76,136600.0,62.3648,62.4082,62.3213,62.3561,136600.0
2014-04-22 11:00:00,71.75,71.89,71.74,71.83,64700.0,62.3474,62.469,62.3387,62.4169,64700.0
2014-04-22 11:30:00,71.84,72.06,71.84,72.04,47900.0,62.4256,62.6168,62.4256,62.5994,47900.0
2014-04-22 12:00:00,72.05,72.15,72.02,72.04,43300.0,62.6081,62.695,62.582,62.5994,43300.0
2014-04-22 12:30:00,72.05,72.21,72.02,72.21,38700.0,62.6081,62.7471,62.582,62.7471,38700.0
2014-04-22 13:00:00,72.21,72.29,72.2,72.23,60800.0,62.7471,62.8166,62.7384,62.7645,60800.0
2014-04-22 13:30:00,72.23,72.43,72.22,72.24,88800.0,62.7645,62.9383,62.7558,62.7732,88800.0
2014-04-22 14:00:00,72.23,72.3,72.09,72.24,84000.0,62.7645,62.8253,62.6428,62.7732,84000.0
2014-04-22 14:30:00,72.25,72.28,72.24,72.26,77300.0,62.7819,62.8079,62.7732,62.7906,77300.0
2014-04-22 15:00:00,72.26,72.27,72.1,72.13,121800.0,62.7906,62.7993,62.6515,62.6776,121800.0
2014-04-22 15:30:00,72.13,72.25,72.07,72.09,218100.0,62.6776,62.7819,62.6255,62.6428,218100.0
2014-04-23 09:30:00,72.0,72.18,71.38,71.5,278000.0,62.5646,62.721,62.0259,62.1302,278000.0
2014-04-23 10:00:00,71.51,71.67,71.47,71.52,91000.0,62.1388,62.2779,62.1041,62.1475,91000.0
2014-04-23 10:30:00,71.51,71.65,71.48,71.57,103700.0,62.1388,62.2605,62.1128,62.191,103700.0
2014-04-23 11:00:00,71.55,71.6,71.44,71.49,83000.0,62.1736,62.2171,62.078,62.1215,83000.0
2014-04-23 11:30:00,71.49,71.71,71.48,71.61,62800.0,62.1215,62.3126,62.1128,62.2257,62800.0
2014-04-23 12:00:00,71.63,71.74,71.53,71.59,44500.0,62.2431,62.3387,62.1562,62.2084,44500.0
2014-04-23 12:30:00,71.59,71.76,71.57,71.72,54600.0,62.2084,62.3561,62.191,62.3213,54600.0
2014-04-23 13:00:00,71.71,71.75,71.68,71.72,56400.0,62.3126,62.3474,62.2866,62.3213,56400.0
2014-04-23 13:30:00,71.73,71.75,71.57,71.57,91700.0,62.33,62.3474,62.191,62.191,91700.0
2014-04-23 14:00:00,71.57,71.6,71.5,71.51,169700.0,62.191,62.2171,62.1302,62.1388,169700.0
2014-04-23 14:30:00,71.51,71.64,71.48,71.6,124900.0,62.1388,62.2518,62.1128,62.2171,124900.0
2014-04-23 15:00:00,71.59,71.64,71.58,71.62,98700.0,62.2084,62.2518,62.1997,62.2344,98700.0
2014-04-23 15:30:00,71.62,71.77,71.62,71.68,326400.0,62.2344,62.3648,62.2344,62.2866,326400.0
2014-04-24 09:30:00,71.76,71.81,71.5,71.7,58500.0,62.3561,62.3995,62.1302,62.3039,58500.0
2014-04-24 10:00:00,71.73,71.88,71.61,71.8,74900.0,62.33,62.4604,62.2257,62.3908,74900.0
2014-04-24 10:30:00,71.82,71.82,71.61,71.72,40800.0,62.4082,62.4082,62.2257,62.3213,40800.0
2014-04-24 11:00:00,71.73,71.91,71.67,71.87,31700.0,62.33,62.4864,62.2779,62.4517,31700.0
2014-04-24 11:30:00,71.86,72.0,71.86,71.9,53100.0,62.443,62.5646,62.443,62.4777,53100.0
2014-04-24 12:00:00,71.91,72.08,71.91,72.03,34000.0,62.4864,62.6341,62.4864,62.5907,34000.0
2014-04-24 12:30:00,72.03,72.08,71.97,72.02,40200.0,62.5907,62.6341,62.5386,62.582,40200.0
2014-04-24 13:00:00,72.03,72.03,71.91,71.97,47200.0,62.5907,62.5907,62.4864,62.5386,47200.0
2014-04-24 13:30:00,71.97,71.98,71.76,71.8,61700.0,62.5386,62.5473,62.3561,62.3908,61700.0
2014-04-24 14:00:00,71.8,71.86,71.71,71.75,64900.0,62.3908,62.443,62.3126,62.3474,64900.0
2014-04-24 14:30:00,71.74,71.81,71.72,71.76,56300.0,62.3387,62.3995,62.3213,62.3561,56300.0
2014-04-24 15:00:00,71.79,71.93,71.79,71.92,54800.0,62.3822,62.5038,62.3822,62.4951,54800.0
2014-04-24 15:30:00,71.93,72.14,71.86,72.08,244000.0,62.5038,62.6863,62.443,62.6341,244000.0
2014-04-25 09:30:00,72.02,72.26,71.89,72.08,105200.0,62.582,62.7906,62.469,62.6341,105200.0
2014-04-25 10:00:00,72.05,72.15,71.92,71.94,98600.0,62.6081,62.695,62.4951,62.5125,98600.0
2014-04-25 10:30:00,71.92,71.92,71.72,71.75,38600.0,62.4951,62.4951,62.3213,62.3474,38600.0
2014-04-25 11:00:00,71.75,71.83,71.61,71.83,73100.0,62.3474,62.4169,62.2257,62.4169,73100.0
2014-04-25 11:30:00,71.83,71.84,71.58,71.78,57900.0,62.4169,62.4256,62.1997,62.3735,57900.0
2014-04-25 12:00:00,71.76,71.97,71.74,71.9,40200.0,62.3561,62.5386,62.3387,62.4777,40200.0
2014-04-25 12:30:00,71.92,71.96,71.86,71.93,32400.0,62.4951,62.5299,62.443,62.5038,32400.0
2014-04-25 13:00:00,71.92,71.96,71.87,71.92,38900.0,62.4951,62.5299,62.4517,62.4951,38900.0
2014-04-25 13:30:00,71.92,71.95,71.88,71.9,81600.0,62.4951,62.5212,62.4604,62.4777,81600.0
2014-04-25 14:00:00,71.9,71.94,71.87,71.92,57300.0,62.4777,62.5125,62.4517,62.4951,57300.0
2014-04-25 14:30:00,71.92,72.05,71.91,72.01,93900.0,62.4951,62.6081,62.4864,62.5733,93900.0
2014-04-25 15:00:00,72.01,72.07,71.98,72.04,105900.0,62.5733,62.6255,62.5473,62.5994,105900.0
2014-04-25 15:30:00,72.05,72.26,72.02,72.19,284800.0,62.6081,62.7906,62.582,62.7297,284800.0
2014-04-28 09:30:00,72.28,72.77,72.14,72.14,257000.0,62.8079,63.2337,62.6863,62.6863,257000.0
2014-04-28 10:00:00,72.12,72.45,72.11,72.38,119000.0,62.6689,62.9557,62.6602,62.8948,119000.0
2014-04-28 10:30:00,72.39,72.67,72.37,72.54,103500.0,62.9035,63.1468,62.8861,63.0339,103500.0
2014-04-28 11:00:00,72.53,72.64,72.4,72.4,111500.0,63.0252,63.1208,62.9122,62.9122,111500.0
2014-04-28 11:30:00,72.39,72.41,72.09,72.29,169200.0,62.9035,62.9209,62.6428,62.8166,169200.0
2014-04-28 12:00:00,72.28,72.3,72.01,72.2,145900.0,62.8079,62.8253,62.5733,62.7384,145900.0
2014-04-28 12:30:00,72.17,72.34,72.06,72.06,79800.0,62.7124,62.8601,62.6168,62.6168,79800.0
2014-04-28 13:00:00,72.04,72.04,71.61,71.63,132200.0,62.5994,62.5994,62.2257,62.2431,132200.0
2014-04-28 13:30:00,71.61,71.71,71.52,71.65,136800.0,62.2257,62.3126,62.1475,62.2605,136800.0
2014-04-28 14:00:00,71.65,71.76,71.5,71.73,163600.0,62.2605,62.3561,62.1302,62.33,163600.0
2014-04-28 14:30:00,71.73,71.87,71.72,71.82,139800.0,62.33,62.4517,62.3213,62.4082,139800.0
2014-04-28 15:00:00,71.83,71.98,71.77,71.92,254600.0,62.4169,62.5473,62.3648,62.4951,254600.0
2014-04-28 15:30:00,71.92,71.98,71.87,71.89,347200.0,62.4951,62.5473,62.4517,62.469,347200.0
2014-04-29 09:30:00,72.08,72.58,71.91,72.38,221200.0,62.6341,63.0686,62.4864,62.8948,221200.0
2014-04-29 10:00:00,72.39,72.66,72.2,72.28,174800.0,62.9035,63.1381,62.7384,62.8079,174800.0
2014-04-29 10:30:00,72.28,72.56,72.26,72.56,112100.0,62.8079,63.0512,62.7906,63.0512,112100.0
2014-04-29 11:00:00,72.56,72.6,72.35,72.53,59900.0,63.0512,63.086,62.8688,63.0252,59900.0
2014-04-29 11:30:00,72.52,72.55,72.42,72.52,124900.0,63.0165,63.0426,62.9296,63.0165,124900.0
2014-04-29 12:00:00,72.51,72.87,72.47,72.83,214700.0,63.0078,63.3206,62.973,63.2859,214700.0
2014-04-29 12:30:00,72.83,72.94,72.6,72.65,194100.0,63.2859,63.3814,63.086,63.1295,194100.0
2014-04-29 13:00:00,72.66,72.86,72.62,72.76,133800.0,63.1381,63.3119,63.1034,63.225,133800.0
2014-04-29 13:30:00,72.76,72.84,72.62,72.67,85200.0,63.225,63.2946,63.1034,63.1468,85200.0
2014-04-29 14:00:00,72.67,72.69,72.47,72.61,62700.0,63.1468,63.1642,62.973,63.0947,62700.0
2014-04-29 14:30:00,72.61,72.76,72.61,72.71,87000.0,63.0947,63.225,63.0947,63.1816,87000.0
2014-04-29 15:00:00,72.71,72.94,72.71,72.93,183200.0,63.1816,63.3814,63.1816,63.3728,183200.0
2014-04-29 15:30:00,72.93,72.99,72.89,72.93,459400.0,63.3728,63.4249,63.338,63.3728,459400.0
2014-04-30 09:30:00,72.7,72.92,72.21,72.62,142600.0,63.1729,63.3641,62.7471,63.1034,142600.0
2014-04-30 10:00:00,72.62,72.74,72.31,72.31,137800.0,63.1034,63.2077,62.834,62.834,137800.0
2014-04-30 10:30:00,72.34,72.53,72.29,72.52,97000.0,62.8601,63.0252,62.8166,63.0165,97000.0
2014-04-30 11:00:00,72.54,72.56,72.34,72.34,66700.0,63.0339,63.0512,62.8601,62.8601,66700.0
2014-04-30 11:30:00,72.36,72.59,72.36,72.44,89500.0,62.8775,63.0773,62.8775,62.947,89500.0
2014-04-30 12:00:00,72.44,72.5,72.34,72.47,80400.0,62.947,62.9991,62.8601,62.973,80400.0
2014-04-30 12:30:00,72.48,72.58,72.46,72.52,38500.0,62.9817,63.0686,62.9644,63.0165,38500.0
2014-04-30 13:00:00,72.52,72.59,72.42,72.43,46000.0,63.0165,63.0773,62.9296,62.9383,46000.0
2014-04-30 13:30:00,72.43,72.43,72.37,72.41,51800.0,62.9383,62.9383,62.8861,62.9209,51800.0
2014-04-30 14:00:00,72.41,72.58,72.3,72.56,111100.0,62.9209,63.0686,62.8253,63.0512,111100.0
2014-04-30 14:30:00,72.56,72.64,72.52,72.58,96500.0,63.0512,63.1208,63.0165,63.0686,96500.0
2014-04-30 15:00:00,72.56,72.59,72.33,72.42,120500.0,63.0512,63.0773,62.8514,62.9296,120500.0
2014-04-30 15:30:00,72.42,72.6,72.4,72.56,233900.0,62.9296,63.086,62.9122,63.0512,233900.0
2014-05-01 09:30:00,72.21,72.49,71.62,71.73,193100.0,62.7471,62.9904,62.2344,62.33,193100.0
2014-05-01 10:00:00,71.75,71.88,71.64,71.73,115700.0,62.3474,62.4604,62.2518,62.33,115700.0
2014-05-01 10:30:00,71.73,71.8,71.5,71.51,299400.0,62.33,62.3908,62.1302,62.1388,299400.0
2014-05-01 11:00:00,71.52,71.94,71.52,71.94,144300.0,62.1475,62.5125,62.1475,62.5125,144300.0
2014-05-01 11:30:00,71.93,72.3,71.78,71.79,87100.0,62.5038,62.8253,62.3735,62.3822,87100.0
2014-05-01 12:00:00,71.8,71.98,71.77,71.9,60300.0,62.3908,62.5473,62.3648,62.4777,60300.0
2014-05-01 12:30:00,71.92,72.06,71.88,71.92,55200.0,62.4951,62.6168,62.4604,62.4951,55200.0
2014-05-01 13:00:00,71.91,72.07,71.91,71.99,128200.0,62.4864,62.6255,62.4864,62.5559,128200.0
2014-05-01 13:30:00,71.98,71.99,71.78,71.8,96800.0,62.5473,62.5559,62.3735,62.3908,96800.0
2014-05-01 14:00:00,71.81,71.98,71.81,71.92,71700.0,62.3995,62.5473,62.3995,62.4951,71700.0
2014-05-01 14:30:00,71.92,72.1,71.87,72.03,211600.0,62.4951,62.6515,62.4517,62.5907,211600.0
2014-05-01 15:00:00,72.03,72.16,71.87,71.97,260900.0,62.5907,62.7037,62.4517,62.5386,260900.0
2014-05-01 15:30:00,71.97,72.24,71.96,72.18,474400.0,62.5386,62.7732,62.5299,62.721,474400.0
2014-05-02 09:30:00,74.29,76.24,74.29,75.2,1659700.0,64.5545,66.249,64.5545,65.3453,1659700.0
2014-05-02 10:00:00,75.21,76.07,74.61,74.99,760500.0,65.354,66.1013,64.8326,65.1628,760500.0
2014-05-02 10:30:00,74.99,75.17,74.49,74.7,585600.0,65.1628,65.3192,64.7283,64.9108,585600.0
2014-05-02 11:00:00,74.68,74.74,73.97,74.04,294200.0,64.8934,64.9456,64.2765,64.3373,294200.0
2014-05-02 11:30:00,74.07,74.55,73.97,74.17,315400.0,64.3634,64.7805,64.2765,64.4503,315400.0
2014-05-02 12:00:00,74.17,74.62,74.16,74.41,162600.0,64.4503,64.8413,64.4416,64.6588,162600.0
2014-05-02 12:30:00,74.44,74.61,74.42,74.5,194400.0,64.6849,64.8326,64.6675,64.737,194400.0
2014-05-02 13:00:00,74.54,74.72,74.49,74.57,261400.0,64.7718,64.9282,64.7283,64.7978,261400.0
2014-05-02 13:30:00,74.6,74.92,74.57,74.88,164400.0,64.8239,65.102,64.7978,65.0672,164400.0
2014-05-02 14:00:00,74.89,74.97,74.83,74.96,351100.0,65.0759,65.1454,65.0238,65.1367,351100.0
2014-05-02 14:30:00,74.95,75.28,74.93,75.21,210200.0,65.128,65.4148,65.1107,65.354,210200.0
2014-05-02 15:00:00,75.21,75.48,75.05,75.47,434000.0,65.354,65.5886,65.2149,65.5799,434000.0
2014-05-02 15:30:00,75.47,75.79,75.25,75.59,980400.0,65.5799,65.858,65.3887,65.6842,980400.0
2014-05-05 09:30:00,74.75,75.0,74.57,74.79,336800.0,64.9543,65.1715,64.7978,64.989,336800.0
2014-05-05 10:00:00,74.8,75.1,74.75,74.98,197700.0,64.9977,65.2584,64.9543,65.1541,197700.0
2014-05-05 10:30:00,74.98,75.18,74.82,74.99,263600.0,65.1541,65.3279,65.0151,65.1628,263600.0
2014-05-05 11:00:00,75.0,75.13,74.95,75.01,159900.0,65.1715,65.2845,65.128,65.1802,159900.0
2014-05-05 11:30:00,75.01,75.01,74.6,74.62,168600.0,65.1802,65.1802,64.8239,64.8413,168600.0
2014-05-05 12:00:00,74.62,74.65,74.31,74.32,138200.0,64.8413,64.8674,64.5719,64.5806,138200.0
2014-05-05 12:30:00,74.33,74.34,74.18,74.19,145400.0,64.5893,64.598,64.459,64.4676,145400.0
2014-05-05 13:00:00,74.2,74.23,73.91,74.04,152200.0,64.4763,64.5024,64.2243,64.3373,152200.0
2014-05-05 13:30:00,74.03,74.03,73.8,73.84,131100.0,64.3286,64.3286,64.1287,64.1635,131100.0
2014-05-05 14:00:00,73.84,73.97,73.72,73.83,144600.0,64.1635,64.2765,64.0592,64.1548,144600.0
2014-05-05 14:30:00,73.83,74.0,73.8,73.97,129100.0,64.1548,64.3025,64.1287,64.2765,129100.0
2014-05-05 15:00:00,73.97,74.01,73.87,73.89,339000.0,64.2765,64.3112,64.1896,64.207,339000.0
2014-05-05 15:30:00,73.9,74.15,73.9,74.06,548400.0,64.2156,64.4329,64.2156,64.3547,548400.0
2014-05-06 09:30:00,73.68,73.71,73.05,73.31,309600.0,64.0245,64.0505,63.477,63.703,309600.0
2014-05-06 10:00:00,73.31,73.44,73.26,73.36,142900.0,63.703,63.8159,63.6595,63.7464,142900.0
2014-05-06 10:30:00,73.38,73.45,73.23,73.23,243200.0,63.7638,63.8246,63.6334,63.6334,243200.0
2014-05-06 11:00:00,73.24,73.42,73.17,73.26,271500.0,63.6421,63.7985,63.5813,63.6595,271500.0
2014-05-06 11:30:00,73.26,73.33,73.26,73.3,219600.0,63.6595,63.7203,63.6595,63.6943,219600.0
2014-05-06 12:00:00,73.3,73.33,73.17,73.21,128900.0,63.6943,63.7203,63.5813,63.6161,128900.0
2014-05-06 12:30:00,73.21,73.31,73.21,73.25,89800.0,63.6161,63.703,63.6161,63.6508,89800.0
2014-05-06 13:00:00,73.25,73.34,73.25,73.33,165600.0,63.6508,63.729,63.6508,63.7203,165600.0
2014-05-06 13:30:00,73.31,73.36,73.25,73.28,214200.0,63.703,63.7464,63.6508,63.6769,214200.0
2014-05-06 14:00:00,73.28,73.45,73.22,73.3,131500.0,63.6769,63.8246,63.6248,63.6943,131500.0
2014-05-06 14:30:00,73.29,73.45,73.2,73.43,128200.0,63.6856,63.8246,63.6074,63.8072,128200.0
2014-05-06 15:00:00,73.43,73.73,73.38,73.73,148600.0,63.8072,64.0679,63.7638,64.0679,148600.0
2014-05-06 15:30:00,73.73,73.75,73.51,73.56,394600.0,64.0679,64.0853,63.8768,63.9202,394600.0
2014-05-07 09:30:00,73.64,73.95,73.43,73.6,106300.0,63.9897,64.2591,63.8072,63.955,106300.0
2014-05-07 10:00:00,73.57,73.77,73.4,73.64,93300.0,63.9289,64.1027,63.7812,63.9897,93300.0
2014-05-07 10:30:00,73.65,73.78,73.59,73.65,156800.0,63.9984,64.1114,63.9463,63.9984,156800.0
2014-05-07 11:00:00,73.64,73.69,73.33,73.43,137500.0,63.9897,64.0332,63.7203,63.8072,137500.0
2014-05-07 11:30:00,73.45,73.74,73.45,73.65,112600.0,63.8246,64.0766,63.8246,63.9984,112600.0
2014-05-07 12:00:00,73.66,73.84,73.59,73.77,84700.0,64.0071,64.1635,63.9463,64.1027,84700.0
2014-05-07 12:30:00,73.77,73.84,73.73,73.79,237200.0,64.1027,64.1635,64.0679,64.1201,237200.0
2014-05-07 13:00:00,73.78,73.82,73.63,73.76,306900.0,64.1114,64.1461,63.981,64.094,306900.0
2014-05-07 13:30:00,73.77,73.9,73.71,73.82,142800.0,64.1027,64.2156,64.0505,64.1461,142800.0
2014-05-07 14:00:00,73.81,73.92,73.75,73.91,165400.0,64.1374,64.233,64.0853,64.2243,165400.0
2014-05-07 14:30:00,73.92,73.99,73.84,73.89,71400.0,64.233,64.2938,64.1635,64.207,71400.0
2014-05-07 15:00:00,73.89,73.89,73.59,73.6,95000.0,64.207,64.207,63.9463,63.955,95000.0
2014-05-07 15:30:00,73.6,73.76,73.54,73.69,332100.0,63.955,64.094,63.9028,64.0332,332100.0
2014-05-08 09:30:00,73.69,73.96,73.6,73.82,162400.0,64.0332,64.2678,63.955,64.1461,162400.0
2014-05-08 10:00:00,73.87,73.98,73.78,73.79,117500.0,64.1896,64.2852,64.1114,64.1201,117500.0
2014-05-08 10:30:00,73.8,73.82,73.5,73.52,115000.0,64.1287,64.1461,63.8681,63.8854,115000.0
2014-05-08 11:00:00,73.52,73.85,73.52,73.75,101000.0,63.8854,64.1722,63.8854,64.0853,101000.0
2014-05-08 11:30:00,73.78,73.9,73.73,73.82,60400.0,64.1114,64.2156,64.0679,64.1461,60400.0
2014-05-08 12:00:00,73.83,73.88,73.78,73.87,36200.0,64.1548,64.1983,64.1114,64.1896,36200.0
2014-05-08 12:30:00,73.89,73.9,73.7,73.75,58800.0,64.207,64.2156,64.0419,64.0853,58800.0
2014-05-08 13:00:00,73.74,73.75,73.56,73.65,86100.0,64.0766,64.0853,63.9202,63.9984,86100.0
2014-05-08 13:30:00,73.64,73.79,73.64,73.73,60400.0,63.9897,64.1201,63.9897,64.0679,60400.0
2014-05-08 14:00:00,73.73,73.74,73.5,73.66,52200.0,64.0679,64.0766,63.8681,64.0071,52200.0
2014-05-08 14:30:00,73.67,73.74,73.48,73.48,110800.0,64.0158,64.0766,63.8507,63.8507,110800.0
2014-05-08 15:00:00,73.48,73.48,73.29,73.37,168800.0,63.8507,63.8507,63.6856,63.7551,168800.0
2014-05-08 15:30:00,73.36,73.37,73.28,73.32,391300.0,63.7464,63.7551,63.6769,63.7117,391300.0
2014-05-09 09:30:00,73.27,73.55,72.97,73.28,236900.0,63.6682,63.9115,63.4075,63.6769,236900.0
2014-05-09 10:00:00,73.24,73.37,73.15,73.28,90600.0,63.6421,63.7551,63.5639,63.6769,90600.0
2014-05-09 10:30:00,73.29,73.43,73.28,73.33,115000.0,63.6856,63.8072,63.6769,63.7203,115000.0
2014-05-09 11:00:00,73.33,73.36,73.22,73.28,125300.0,63.7203,63.7464,63.6248,63.6769,125300.0
2014-05-09 11:30:00,73.28,73.35,73.21,73.25,70100.0,63.6769,63.7377,63.6161,63.6508,70100.0
2014-05-09 12:00:00,73.25,73.29,73.22,73.23,74900.0,63.6508,63.6856,63.6248,63.6334,74900.0
2014-05-09 12:30:00,73.23,73.29,73.2,73.24,98600.0,63.6334,63.6856,63.6074,63.6421,98600.0
2014-05-09 13:00:00,73.25,73.32,73.17,73.19,65600.0,63.6508,63.7117,63.5813,63.5987,65600.0
2014-05-09 13:30:00,73.19,73.25,73.06,73.17,75100.0,63.5987,63.6508,63.4857,63.5813,75100.0
2014-05-09 14:00:00,73.18,73.25,73.13,73.17,92800.0,63.59,63.6508,63.5466,63.5813,92800.0
2014-05-09 14:30:00,73.16,73.2,73.13,73.17,90900.0,63.5726,63.6074,63.5466,63.5813,90900.0
2014-05-09 15:00:00,73.17,73.2,73.01,73.06,175500.0,63.5813,63.6074,63.4423,63.4857,175500.0
2014-05-09 15:30:00,73.06,73.24,73.05,73.24,257700.0,63.4857,63.6421,63.477,63.6421,257700.0
2014-05-12 09:30:00,73.5,73.71,73.41,73.56,84600.0,63.8681,64.0505,63.7899,63.9202,84600.0
2014-05-12 10:00:00,73.6,73.65,73.49,73.54,104300.0,63.955,63.9984,63.8594,63.9028,104300.0
2014-05-12 10:30:00,73.55,73.7,73.51,73.56,50200.0,63.9115,64.0419,63.8768,63.9202,50200.0
2014-05-12 11:00:00,73.57,73.65,73.51,73.65,59600.0,63.9289,63.9984,63.8768,63.9984,59600.0
2014-05-12 11:30:00,73.67,73.73,73.48,73.56,62000.0,64.0158,64.0679,63.8507,63.9202,62000.0
2014-05-12 12:00:00,73.56,73.57,73.42,73.52,89300.0,63.9202,63.9289,63.7985,63.8854,89300.0
2014-05-12 12:30:00,73.53,73.63,73.53,73.59,28900.0,63.8941,63.981,63.8941,63.9463,28900.0
2014-05-12 13:00:00,73.59,73.69,73.59,73.64,28700.0,63.9463,64.0332,63.9463,63.9897,28700.0
2014-05-12 13:30:00,73.64,73.71,73.57,73.62,26300.0,63.9897,64.0505,63.9289,63.9723,26300.0
2014-05-12 14:00:00,73.61,73.72,73.57,73.67,63100.0,63.9636,64.0592,63.9289,64.0158,63100.0
2014-05-12 14:30:00,73.67,73.69,73.63,73.65,51700.0,64.0158,64.0332,63.981,63.9984,51700.0
2014-05-12 15:00:00,73.66,73.68,73.57,73.59,95600.0,64.0071,64.0245,63.9289,63.9463,95600.0
2014-05-12 15:30:00,73.58,73.68,73.57,73.63,189400.0,63.9376,64.0245,63.9289,63.981,189400.0
2014-05-13 09:30:00,73.32,73.67,73.2,73.48,121300.0,63.7117,64.0158,63.6074,63.8507,121300.0
2014-05-13 10:00:00,73.45,73.73,73.41,73.71,42700.0,63.8246,64.0679,63.7899,64.0505,42700.0
2014-05-13 10:30:00,73.71,73.83,73.65,73.81,80200.0,64.0505,64.1548,63.9984,64.1374,80200.0
2014-05-13 11:00:00,73.8,73.92,73.75,73.82,59800.0,64.1287,64.233,64.0853,64.1461,59800.0
2014-05-13 11:30:00,73.81,73.98,73.8,73.95,67800.0,64.1374,64.2852,64.1287,64.2591,67800.0
2014-05-13 12:00:00,73.93,73.95,73.73,73.73,76600.0,64.2417,64.2591,64.0679,64.0679,76600.0
2014-05-13 12:30:00,73.72,73.78,73.66,73.76,31200.0,64.0592,64.1114,64.0071,64.094,31200.0
2014-05-13 13:00:00,73.77,73.78,73.63,73.65,49000.0,64.1027,64.1114,63.981,63.9984,49000.0
2014-05-13 13:30:00,73.65,73.74,73.61,73.64,59700.0,63.9984,64.0766,63.9636,63.9897,59700.0
2014-05-13 14:00:00,73.64,73.8,73.61,73.77,51900.0,63.9897,64.1287,63.9636,64.1027,51900.0
2014-05-13 14:30:00,73.78,73.86,73.75,73.81,74400.0,64.1114,64.1809,64.0853,64.1374,74400.0
2014-05-13 15:00:00,73.81,73.9,73.68,73.86,111700.0,64.1374,64.2156,64.0245,64.1809,111700.0
2014-05-13 15:30:00,73.85,73.95,73.84,73.93,264300.0,64.1722,64.2591,64.1635,64.2417,264300.0
2014-05-14 09:30:00,73.85,74.16,73.8,73.97,154600.0,64.1722,64.4416,64.1287,64.2765,154600.0
2014-05-14 10:00:00,73.98,74.01,73.75,73.83,39700.0,64.2852,64.3112,64.0853,64.1548,39700.0
2014-05-14 10:30:00,73.84,73.89,73.75,73.76,32200.0,64.1635,64.207,64.0853,64.094,32200.0
2014-05-14 11:00:00,73.78,73.96,73.78,73.95,28100.0,64.1114,64.2678,64.1114,64.2591,28100.0
2014-05-14 11:30:00,73.94,74.08,73.85,74.02,36100.0,64.2504,64.3721,64.1722,64.3199,36100.0
2014-05-14 12:00:00,73.99,74.13,73.98,74.12,40900.0,64.2938,64.4155,64.2852,64.4068,40900.0
2014-05-14 12:30:00,74.11,74.13,73.95,73.95,43000.0,64.3981,64.4155,64.2591,64.2591,43000.0
2014-05-14 13:00:00,73.95,73.97,73.68,73.7,37000.0,64.2591,64.2765,64.0245,64.0419,37000.0
2014-05-14 13:30:00,73.69,73.73,73.67,73.69,41400.0,64.0332,64.0679,64.0158,64.0332,41400.0
2014-05-14 14:00:00,73.7,73.7,73.57,73.63,47000.0,64.0419,64.0419,63.9289,63.981,47000.0
2014-05-14 14:30:00,73.63,73.72,73.55,73.61,43100.0,63.981,64.0592,63.9115,63.9636,43100.0
2014-05-14 15:00:00,73.6,73.62,73.52,73.6,66800.0,63.955,63.9723,63.8854,63.955,66800.0
2014-05-14 15:30:00,73.59,73.7,73.49,73.67,250300.0,63.9463,64.0419,63.8594,64.0158,250300.0
2014-05-15 09:30:00,73.35,73.5,73.09,73.35,102800.0,63.7377,63.8681,63.5118,63.7377,102800.0
2014-05-15 10:00:00,73.32,73.36,73.06,73.17,50600.0,63.7117,63.7464,63.4857,63.5813,50600.0
2014-05-15 10:30:00,73.17,73.19,73.03,73.11,75800.0,63.5813,63.5987,63.4597,63.5292,75800.0
2014-05-15 11:00:00,73.11,73.14,72.99,73.0,59300.0,63.5292,63.5552,63.4249,63.4336,59300.0
2014-05-15 11:30:00,73.0,73.09,72.85,72.88,62900.0,63.4336,63.5118,63.3032,63.3293,62900.0
2014-05-15 12:00:00,72.87,72.91,72.71,72.75,43100.0,63.3206,63.3554,63.1816,63.2163,43100.0
2014-05-15 12:30:00,72.75,72.83,72.67,72.75,61400.0,63.2163,63.2859,63.1468,63.2163,61400.0
2014-05-15 13:00:00,72.76,72.78,72.69,72.75,65400.0,63.225,63.2424,63.1642,63.2163,65400.0
2014-05-15 13:30:00,72.76,72.8,72.65,72.78,48000.0,63.225,63.2598,63.1295,63.2424,48000.0
2014-05-15 14:00:00,72.78,72.88,72.71,72.75,56800.0,63.2424,63.3293,63.1816,63.2163,56800.0
2014-05-15 14:30:00,72.78,73.0,72.78,72.84,101100.0,63.2424,63.4336,63.2424,63.2946,101100.0
2014-05-15 15:00:00,72.87,72.91,72.8,72.87,75200.0,63.3206,63.3554,63.2598,63.3206,75200.0
2014-05-15 15:30:00,72.87,73.11,72.85,73.07,238600.0,63.3206,63.5292,63.3032,63.4944,238600.0
2014-05-16 09:30:00,73.17,73.4,73.15,73.35,160700.0,63.5813,63.7812,63.5639,63.7377,160700.0
2014-05-16 10:00:00,73.35,73.4,73.24,73.27,84500.0,63.7377,63.7812,63.6421,63.6682,84500.0
2014-05-16 10:30:00,73.3,73.51,73.27,73.41,28300.0,63.6943,63.8768,63.6682,63.7899,28300.0
2014-05-16 11:00:00,73.41,73.46,73.32,73.34,22700.0,63.7899,63.8333,63.7117,63.729,22700.0
2014-05-16 11:30:00,73.39,73.49,73.33,73.48,41400.0,63.7725,63.8594,63.7203,63.8507,41400.0
2014-05-16 12:00:00,73.47,73.54,73.46,73.47,29100.0,63.842,63.9028,63.8333,63.842,29100.0
2014-05-16 12:30:00,73.49,73.49,73.31,73.32,14100.0,63.8594,63.8594,63.703,63.7117,14100.0
2014-05-16 13:00:00,73.31,73.32,73.11,73.13,38400.0,63.703,63.7117,63.5292,63.5466,38400.0
2014-05-16 13:30:00,73.14,73.27,73.13,73.27,33400.0,63.5552,63.6682,63.5466,63.6682,33400.0
2014-05-16 14:00:00,73.27,73.34,73.25,73.28,30900.0,63.6682,63.729,63.6508,63.6769,30900.0
2014-05-16 14:30:00,73.28,73.34,73.21,73.33,99400.0,63.6769,63.729,63.6161,63.7203,99400.0
2014-05-16 15:00:00,73.34,73.47,73.27,73.36,178200.0,63.729,63.842,63.6682,63.7464,178200.0
2014-05-16 15:30:00,73.38,73.49,73.26,73.33,486000.0,63.7638,63.8594,63.6595,63.7203,486000.0
2014-05-19 09:30:00,73.23,73.86,73.2,73.78,159100.0,63.6334,64.1809,63.6074,64.1114,159100.0
2014-05-19 10:00:00,73.81,74.12,73.75,74.08,101100.0,64.1374,64.4068,64.0853,64.3721,101100.0
2014-05-19 10:30:00,74.06,74.09,73.73,73.74,49000.0,64.3547,64.3807,64.0679,64.0766,49000.0
2014-05-19 11:00:00,73.75,73.92,73.72,73.86,45200.0,64.0853,64.233,64.0592,64.1809,45200.0
2014-05-19 11:30:00,73.88,73.92,73.79,73.91,52500.0,64.1983,64.233,64.1201,64.2243,52500.0
2014-05-19 12:00:00,73.89,73.95,73.84,73.85,56000.0,64.207,64.2591,64.1635,64.1722,56000.0
2014-05-19 12:30:00,73.87,73.89,73.71,73.79,44300.0,64.1896,64.207,64.0505,64.1201,44300.0
2014-05-19 13:00:00,73.81,73.91,73.81,73.81,41600.0,64.1374,64.2243,64.1374,64.1374,41600.0
2014-05-19 13:30:00,73.83,73.92,73.8,73.84,64600.0,64.1548,64.233,64.1287,64.1635,64600.0
2014-05-19 14:00:00,73.84,73.94,73.82,73.87,66800.0,64.1635,64.2504,64.1461,64.1896,66800.0
2014-05-19 14:30:00,73.87,73.92,73.81,73.84,56300.0,64.1896,64.233,64.1374,64.1635,56300.0
2014-05-19 15:00:00,73.84,73.93,73.84,73.89,65500.0,64.1635,64.2417,64.1635,64.207,65500.0
2014-05-19 15:30:00,73.9,74.04,73.9,74.03,224100.0,64.2156,64.3373,64.2156,64.3286,224100.0
2014-05-20 09:30:00,74.03,74.33,73.68,74.08,71500.0,64.3286,64.5893,64.0245,64.3721,71500.0
2014-05-20 10:00:00,74.06,74.15,74.0,74.06,71800.0,64.3547,64.4329,64.3025,64.3547,71800.0
2014-05-20 10:30:00,74.07,74.11,74.0,74.02,83800.0,64.3634,64.3981,64.3025,64.3199,83800.0
2014-05-20 11:00:00,74.02,74.06,73.95,73.95,57400.0,64.3199,64.3547,64.2591,64.2591,57400.0
2014-05-20 11:30:00,73.94,74.05,73.9,74.0,40400.0,64.2504,64.346,64.2156,64.3025,40400.0
2014-05-20 12:00:00,74.0,74.01,73.83,73.91,59300.0,64.3025,64.3112,64.1548,64.2243,59300.0
2014-05-20 12:30:00,73.92,73.94,73.68,73.83,46100.0,64.233,64.2504,64.0245,64.1548,46100.0
2014-05-20 13:00:00,73.82,73.85,73.71,73.85,36500.0,64.1461,64.1722,64.0505,64.1722,36500.0
2014-05-20 13:30:00,73.85,73.87,73.77,73.8,37800.0,64.1722,64.1896,64.1027,64.1287,37800.0
2014-05-20 14:00:00,73.8,73.92,73.79,73.9,48500.0,64.1287,64.233,64.1201,64.2156,48500.0
2014-05-20 14:30:00,73.89,73.9,73.79,73.81,51000.0,64.207,64.2156,64.1201,64.1374,51000.0
2014-05-20 15:00:00,73.8,74.03,73.8,73.94,86300.0,64.1287,64.3286,64.1287,64.2504,86300.0
2014-05-20 15:30:00,73.94,74.09,73.88,73.88,173100.0,64.2504,64.3807,64.1983,64.1983,173100.0
2014-05-21 09:30:00,74.11,74.37,73.91,74.18,57700.0,64.3981,64.6241,64.2243,64.459,57700.0
2014-05-21 10:00:00,74.23,74.25,73.83,73.85,52400.0,64.5024,64.5198,64.1548,64.1722,52400.0
2014-05-21 10:30:00,73.87,74.03,73.81,73.97,54900.0,64.1896,64.3286,64.1374,64.2765,54900.0
2014-05-21 11:00:00,73.96,74.06,73.89,74.06,51500.0,64.2678,64.3547,64.207,64.3547,51500.0
2014-05-21 11:30:00,74.06,74.09,74.03,74.05,46200.0,64.3547,64.3807,64.3286,64.346,46200.0
2014-05-21 12:00:00,74.05,74.1,74.03,74.1,39600.0,64.346,64.3894,64.3286,64.3894,39600.0
2014-05-21 12:30:00,74.1,74.2,74.09,74.15,32400.0,64.3894,64.4763,64.3807,64.4329,32400.0
2014-05-21 13:00:00,74.17,74.23,74.15,74.15,112400.0,64.4503,64.5024,64.4329,64.4329,112400.0
2014-05-21 13:30:00,74.15,74.17,73.85,73.85,39500.0,64.4329,64.4503,64.1722,64.1722,39500.0
2014-05-21 14:00:00,73.87,74.02,73.81,74.0,81800.0,64.1896,64.3199,64.1374,64.3025,81800.0
2014-05-21 14:30:00,74.02,74.18,73.98,74.11,33900.0,64.3199,64.459,64.2852,64.3981,33900.0
2014-05-21 15:00:00,74.12,74.2,74.06,74.07,38900.0,64.4068,64.4763,64.3547,64.3634,38900.0
2014-05-21 15:30:00,74.08,74.13,74.03,74.12,177800.0,64.3721,64.4155,64.3286,64.4068,177800.0
2014-05-22 09:30:00,74.09,74.65,74.05,74.58,140200.0,64.3807,64.8674,64.346,64.8065,140200.0
2014-05-22 10:00:00,74.59,74.85,74.57,74.69,160400.0,64.8152,65.0411,64.7978,64.9021,160400.0
2014-05-22 10:30:00,74.68,74.74,74.63,74.65,76900.0,64.8934,64.9456,64.85,64.8674,76900.0
2014-05-22 11:00:00,74.65,74.87,74.64,74.87,64600.0,64.8674,65.0585,64.8587,65.0585,64600.0
2014-05-22 11:30:00,74.88,74.89,74.65,74.66,46800.0,65.0672,65.0759,64.8674,64.876,46800.0
2014-05-22 12:00:00,74.65,74.8,74.63,74.76,52500.0,64.8674,64.9977,64.85,64.9629,52500.0
2014-05-22 12:30:00,74.76,74.76,74.61,74.66,50000.0,64.9629,64.9629,64.8326,64.876,50000.0
2014-05-22 13:00:00,74.68,74.75,74.63,74.72,62500.0,64.8934,64.9543,64.85,64.9282,62500.0
2014-05-22 13:30:00,74.74,74.74,74.63,74.7,62000.0,64.9456,64.9456,64.85,64.9108,62000.0
2014-05-22 14:00:00,74.69,74.79,74.63,74.75,89600.0,64.9021,64.989,64.85,64.9543,89600.0
2014-05-22 14:30:00,74.75,74.79,74.65,74.79,52500.0,64.9543,64.989,64.8674,64.989,52500.0
2014-05-22 15:00:00,74.79,74.97,74.74,74.96,174900.0,64.989,65.1454,64.9456,65.1367,174900.0
2014-05-22 15:30:00,74.95,75.06,74.89,74.91,389500.0,65.128,65.2236,65.0759,65.0933,389500.0
2014-05-23 09:30:00,74.83,75.06,74.63,74.69,87100.0,65.0238,65.2236,64.85,64.9021,87100.0
2014-05-23 10:00:00,74.7,74.77,74.63,74.69,49200.0,64.9108,64.9716,64.85,64.9021,49200.0
2014-05-23 10:30:00,74.68,74.98,74.68,74.92,86800.0,64.8934,65.1541,64.8934,65.102,86800.0
2014-05-23 11:00:00,74.93,75.2,74.91,75.05,80100.0,65.1107,65.3453,65.0933,65.2149,80100.0
2014-05-23 11:30:00,75.05,75.16,75.03,75.04,70500.0,65.2149,65.3105,65.1976,65.2063,70500.0
2014-05-23 12:00:00,75.05,75.1,74.96,75.01,57200.0,65.2149,65.2584,65.1367,65.1802,57200.0
2014-05-23 12:30:00,75.01,75.03,74.96,74.98,26500.0,65.1802,65.1976,65.1367,65.1541,26500.0
2014-05-23 13:00:00,74.98,75.03,74.93,75.0,37300.0,65.1541,65.1976,65.1107,65.1715,37300.0
2014-05-23 13:30:00,75.0,75.03,74.91,74.91,38700.0,65.1715,65.1976,65.0933,65.0933,38700.0
2014-05-23 14:00:00,74.91,74.94,74.83,74.91,65700.0,65.0933,65.1194,65.0238,65.0933,65700.0
2014-05-23 14:30:00,74.91,74.92,74.76,74.76,39000.0,65.0933,65.102,64.9629,64.9629,39000.0
2014-05-23 15:00:00,74.76,74.88,74.75,74.81,73000.0,64.9629,65.0672,64.9543,65.0064,73000.0
2014-05-23 15:30:00,74.82,74.94,74.81,74.89,170700.0,65.0151,65.1194,65.0064,65.0759,170700.0
2014-05-27 09:30:00,74.92,75.28,74.86,74.93,52100.0,65.102,65.4148,65.0498,65.1107,52100.0
2014-05-27 10:00:00,74.94,75.0,74.84,75.0,51900.0,65.1194,65.1715,65.0325,65.1715,51900.0
2014-05-27 10:30:00,75.01,75.05,74.86,75.0,62100.0,65.1802,65.2149,65.0498,65.1715,62100.0
2014-05-27 11:00:00,75.0,75.34,74.99,75.34,111800.0,65.1715,65.4669,65.1628,65.4669,111800.0
2014-05-27 11:30:00,75.34,75.4,75.26,75.38,76400.0,65.4669,65.5191,65.3974,65.5017,76400.0
2014-05-27 12:00:00,75.38,75.5,75.37,75.46,143800.0,65.5017,65.606,65.493,65.5712,143800.0
2014-05-27 12:30:00,75.47,75.61,75.45,75.51,75000.0,65.5799,65.7016,65.5625,65.6147,75000.0
2014-05-27 13:00:00,75.49,75.65,75.47,75.64,70500.0,65.5973,65.7363,65.5799,65.7276,70500.0
2014-05-27 13:30:00,75.64,75.64,75.43,75.43,45300.0,65.7276,65.7276,65.5451,65.5451,45300.0
2014-05-27 14:00:00,75.44,75.47,75.33,75.45,43700.0,65.5538,65.5799,65.4582,65.5625,43700.0
2014-05-27 14:30:00,75.45,75.48,75.39,75.46,49400.0,65.5625,65.5886,65.5104,65.5712,49400.0
2014-05-27 15:00:00,75.46,75.54,75.45,75.48,125300.0,65.5712,65.6407,65.5625,65.5886,125300.0
2014-05-27 15:30:00,75.48,75.61,75.45,75.57,224400.0,65.5886,65.7016,65.5625,65.6668,224400.0
2014-05-28 09:30:00,75.38,75.86,75.36,75.64,164700.0,65.6749,66.0931,65.6574,65.9014,164700.0
2014-05-28 10:00:00,75.65,75.74,75.54,75.64,104500.0,65.9101,65.9885,65.8143,65.9014,104500.0
2014-05-28 10:30:00,75.62,75.77,75.57,75.58,195500.0,65.884,66.0147,65.8404,65.8491,195500.0
2014-05-28 11:00:00,75.57,75.72,75.56,75.59,143700.0,65.8404,65.9711,65.8317,65.8578,143700.0
2014-05-28 11:30:00,75.59,75.99,75.55,75.97,163000.0,65.8578,66.2063,65.823,66.1889,163000.0
2014-05-28 12:00:00,75.98,76.09,75.86,76.01,137400.0,66.1976,66.2935,66.0931,66.2238,137400.0
2014-05-28 12:30:00,75.99,76.19,75.81,75.88,107000.0,66.2063,66.3806,66.0495,66.1105,107000.0
2014-05-28 13:00:00,75.88,75.88,75.67,75.74,60300.0,66.1105,66.1105,65.9275,65.9885,60300.0
2014-05-28 13:30:00,75.74,75.81,75.71,75.76,137700.0,65.9885,66.0495,65.9624,66.0059,137700.0
2014-05-28 14:00:00,75.76,75.84,75.69,75.7,164200.0,66.0059,66.0756,65.945,65.9537,164200.0
2014-05-28 14:30:00,75.7,75.7,75.5,75.57,120200.0,65.9537,65.9537,65.7794,65.8404,120200.0
2014-05-28 15:00:00,75.58,75.8,75.57,75.62,123900.0,65.8491,66.0408,65.8404,65.884,123900.0
2014-05-28 15:30:00,75.62,75.7,75.54,75.65,351800.0,65.884,65.9537,65.8143,65.9101,351800.0
2014-05-29 09:30:00,76.1,76.34,75.87,76.1,206200.0,66.3022,66.5113,66.1018,66.3022,206200.0
2014-05-29 10:00:00,76.1,76.32,76.07,76.17,160300.0,66.3022,66.4938,66.276,66.3632,160300.0
2014-05-29 10:30:00,76.17,76.2,76.11,76.13,107900.0,66.3632,66.3893,66.3109,66.3283,107900.0
2014-05-29 11:00:00,76.12,76.21,76.0,76.12,131900.0,66.3196,66.398,66.215,66.3196,131900.0
2014-05-29 11:30:00,76.12,76.2,76.03,76.03,252700.0,66.3196,66.3893,66.2412,66.2412,252700.0
2014-05-29 12:00:00,76.04,76.26,76.01,76.22,96100.0,66.2499,66.4416,66.2238,66.4067,96100.0
2014-05-29 12:30:00,76.22,76.36,76.14,76.35,94400.0,66.4067,66.5287,66.337,66.52,94400.0
2014-05-29 13:00:00,76.36,76.43,76.33,76.42,78100.0,66.5287,66.5897,66.5026,66.581,78100.0
2014-05-29 13:30:00,76.42,76.44,76.33,76.34,49500.0,66.581,66.5984,66.5026,66.5113,49500.0
2014-05-29 14:00:00,76.34,76.37,76.25,76.25,59500.0,66.5113,66.5374,66.4329,66.4329,59500.0
2014-05-29 14:30:00,76.26,76.4,76.25,76.39,60200.0,66.4416,66.5635,66.4329,66.5548,60200.0
2014-05-29 15:00:00,76.39,76.48,76.37,76.42,72000.0,66.5548,66.6332,66.5374,66.581,72000.0
2014-05-29 15:30:00,76.42,76.52,76.36,76.51,283700.0,66.581,66.6681,66.5287,66.6594,283700.0
2014-05-30 09:30:00,76.19,76.57,76.16,76.28,132200.0,66.3806,66.7117,66.3544,66.459,132200.0
2014-05-30 10:00:00,76.29,76.46,76.24,76.46,57800.0,66.4677,66.6158,66.4241,66.6158,57800.0
2014-05-30 10:30:00,76.45,76.49,76.39,76.44,54500.0,66.6071,66.642,66.5548,66.5984,54500.0
2014-05-30 11:00:00,76.44,76.5,76.31,76.35,38500.0,66.5984,66.6507,66.4851,66.52,38500.0
2014-05-30 11:30:00,76.35,76.47,76.34,76.44,47000.0,66.52,66.6245,66.5113,66.5984,47000.0
2014-05-30 12:00:00,76.45,76.45,76.35,76.42,38000.0,66.6071,66.6071,66.52,66.581,38000.0
2014-05-30 12:30:00,76.43,76.44,76.28,76.37,141700.0,66.5897,66.5984,66.459,66.5374,141700.0
2014-05-30 13:00:00,76.37,76.65,76.37,76.65,24800.0,66.5374,66.7814,66.5374,66.7814,24800.0
2014-05-30 13:30:00,76.64,76.74,76.51,76.52,74500.0,66.7726,66.8598,66.6594,66.6681,74500.0
2014-05-30 14:00:00,76.53,76.63,76.49,76.63,50500.0,66.6768,66.7639,66.642,66.7639,50500.0
2014-05-30 14:30:00,76.61,76.62,76.49,76.51,57000.0,66.7465,66.7552,66.642,66.6594,57000.0
2014-05-30 15:00:00,76.52,76.56,76.4,76.47,56800.0,66.6681,66.7029,66.5635,66.6245,56800.0
2014-05-30 15:30:00,76.47,76.68,76.45,76.61,168100.0,66.6245,66.8075,66.6071,66.7465,168100.0
2014-06-02 09:30:00,76.6,76.75,76.39,76.64,73300.0,66.7378,66.8685,66.5548,66.7726,73300.0
2014-06-02 10:00:00,76.63,76.64,76.42,76.51,84300.0,66.7639,66.7726,66.581,66.6594,84300.0
2014-06-02 10:30:00,76.52,76.53,76.37,76.39,77000.0,66.6681,66.6768,66.5374,66.5548,77000.0
2014-06-02 11:00:00,76.38,76.7,76.38,76.7,99200.0,66.5461,66.8249,66.5461,66.8249,99200.0
2014-06-02 11:30:00,76.69,76.75,76.66,76.73,52900.0,66.8162,66.8685,66.7901,66.8511,52900.0
2014-06-02 12:00:00,76.73,76.88,76.71,76.88,79300.0,66.8511,66.9817,66.8336,66.9817,79300.0
2014-06-02 12:30:00,76.89,77.0,76.82,76.82,88000.0,66.9905,67.0863,66.9295,66.9295,88000.0
2014-06-02 13:00:00,76.81,76.86,76.66,76.73,26700.0,66.9208,66.9643,66.7901,66.8511,26700.0
2014-06-02 13:30:00,76.73,76.78,76.67,76.7,48000.0,66.8511,66.8946,66.7988,66.8249,48000.0
2014-06-02 14:00:00,76.68,76.7,76.6,76.69,39400.0,66.8075,66.8249,66.7378,66.8162,39400.0
2014-06-02 14:30:00,76.69,76.73,76.6,76.72,83600.0,66.8162,66.8511,66.7378,66.8423,83600.0
2014-06-02 15:00:00,76.73,76.75,76.65,76.75,76900.0,66.8511,66.8685,66.7814,66.8685,76900.0
2014-06-02 15:30:00,76.74,76.9,76.73,76.76,270200.0,66.8598,66.9992,66.8511,66.8772,270200.0
2014-06-03 09:30:00,76.73,76.73,76.14,76.26,102100.0,66.8511,66.8511,66.337,66.4416,102100.0
2014-06-03 10:00:00,76.28,76.35,76.21,76.29,60300.0,66.459,66.52,66.398,66.4677,60300.0
2014-06-03 10:30:00,76.29,76.38,76.13,76.33,46700.0,66.4677,66.5461,66.3283,66.5026,46700.0
2014-06-03 11:00:00,76.33,76.41,76.26,76.35,48000.0,66.5026,66.5723,66.4416,66.52,48000.0
2014-06-03 11:30:00,76.35,76.38,76.09,76.23,50900.0,66.52,66.5461,66.2935,66.4154,50900.0
2014-06-03 12:00:00,76.23,76.33,76.19,76.33,64900.0,66.4154,66.5026,66.3806,66.5026,64900.0
2014-06-03 12:30:00,76.32,76.32,76.16,76.24,36500.0,66.4938,66.4938,66.3544,66.4241,36500.0
2014-06-03 13:00:00,76.24,76.24,76.13,76.17,74200.0,66.4241,66.4241,66.3283,66.3632,74200.0
2014-06-03 13:30:00,76.17,76.17,76.06,76.06,92200.0,66.3632,66.3632,66.2673,66.2673,92200.0
2014-06-03 14:00:00,76.07,76.51,76.06,76.44,146200.0,66.276,66.6594,66.2673,66.5984,146200.0
2014-06-03 14:30:00,76.43,76.51,76.34,76.5,81800.0,66.5897,66.6594,66.5113,66.6507,81800.0
2014-06-03 15:00:00,76.5,76.67,76.44,76.61,151700.0,66.6507,66.7988,66.5984,66.7465,151700.0
2014-06-03 15:30:00,76.6,76.72,76.56,76.7,275200.0,66.7378,66.8423,66.7029,66.8249,275200.0
2014-06-04 09:30:00,76.44,76.45,75.86,75.96,123100.0,66.5984,66.6071,66.0931,66.1802,123100.0
2014-06-04 10:00:00,75.94,76.1,75.81,75.85,70200.0,66.1628,66.3022,66.0495,66.0844,70200.0
2014-06-04 10:30:00,75.85,76.1,75.84,76.01,164100.0,66.0844,66.3022,66.0756,66.2238,164100.0
2014-06-04 11:00:00,75.99,76.1,75.99,76.05,73400.0,66.2063,66.3022,66.2063,66.2586,73400.0
2014-06-04 11:30:00,76.05,76.1,76.01,76.03,84400.0,66.2586,66.3022,66.2238,66.2412,84400.0
2014-06-04 12:00:00,76.04,76.1,75.95,75.95,50000.0,66.2499,66.3022,66.1715,66.1715,50000.0
2014-06-04 12:30:00,75.95,76.1,75.95,76.02,55800.0,66.1715,66.3022,66.1715,66.2325,55800.0
2014-06-04 13:00:00,76.02,76.08,75.99,76.02,38500.0,66.2325,66.2847,66.2063,66.2325,38500.0
2014-06-04 13:30:00,76.01,76.17,76.0,76.17,170800.0,66.2238,66.3632,66.215,66.3632,170800.0
2014-06-04 14:00:00,76.18,76.22,76.1,76.11,67100.0,66.3719,66.4067,66.3022,66.3109,67100.0
2014-06-04 14:30:00,76.11,76.12,76.05,76.12,71000.0,66.3109,66.3196,66.2586,66.3196,71000.0
2014-06-04 15:00:00,76.12,76.35,76.11,76.34,208800.0,66.3196,66.52,66.3109,66.5113,208800.0
2014-06-04 15:30:00,76.35,76.53,76.29,76.46,406700.0,66.52,66.6768,66.4677,66.6158,406700.0
2014-06-05 09:30:00,76.41,76.53,76.1,76.19,82700.0,66.5723,66.6768,66.3022,66.3806,82700.0
2014-06-05 10:00:00,76.19,76.65,76.18,76.6,74400.0,66.3806,66.7814,66.3719,66.7378,74400.0
2014-06-05 10:30:00,76.62,76.64,76.39,76.41,36900.0,66.7552,66.7726,66.5548,66.5723,36900.0
2014-06-05 11:00:00,76.4,76.66,76.39,76.55,61200.0,66.5635,66.7901,66.5548,66.6942,61200.0
2014-06-05 11:30:00,76.56,76.62,76.5,76.6,47100.0,66.7029,66.7552,66.6507,66.7378,47100.0
2014-06-05 12:00:00,76.6,76.67,76.52,76.57,47600.0,66.7378,66.7988,66.6681,66.7117,47600.0
2014-06-05 12:30:00,76.57,76.7,76.54,76.66,64300.0,66.7117,66.8249,66.6855,66.7901,64300.0
2014-06-05 13:00:00,76.67,76.7,76.56,76.57,36100.0,66.7988,66.8249,66.7029,66.7117,36100.0
2014-06-05 13:30:00,76.57,76.78,76.57,76.77,47800.0,66.7117,66.8946,66.7117,66.8859,47800.0
2014-06-05 14:00:00,76.77,76.8,76.73,76.75,55000.0,66.8859,66.912,66.8511,66.8685,55000.0
2014-06-05 14:30:00,76.76,76.81,76.68,76.68,47400.0,66.8772,66.9208,66.8075,66.8075,47400.0
2014-06-05 15:00:00,76.69,76.72,76.65,76.66,85100.0,66.8162,66.8423,66.7814,66.7901,85100.0
2014-06-05 15:30:00,76.65,76.66,76.55,76.6,213200.0,66.7814,66.7901,66.6942,66.7378,213200.0
2014-06-06 09:30:00,76.9,77.18,76.74,77.1,89500.0,66.9992,67.2431,66.8598,67.1734,89500.0
2014-06-06 10:00:00,77.11,77.16,77.0,77.16,42100.0,67.1821,67.2257,67.0863,67.2257,42100.0
2014-06-06 10:30:00,77.19,77.2,77.04,77.18,43800.0,67.2518,67.2605,67.1211,67.2431,43800.0
2014-06-06 11:00:00,77.18,77.34,76.98,76.98,63200.0,67.2431,67.3825,67.0689,67.0689,63200.0
2014-06-06 11:30:00,76.98,76.99,76.67,76.67,79700.0,67.0689,67.0776,66.7988,66.7988,79700.0
2014-06-06 12:00:00,76.69,76.82,76.65,76.79,41900.0,66.8162,66.9295,66.7814,66.9033,41900.0
2014-06-06 12:30:00,76.78,76.87,76.74,76.83,30200.0,66.8946,66.973,66.8598,66.9382,30200.0
2014-06-06 13:00:00,76.82,76.94,76.82,76.92,28300.0,66.9295,67.034,66.9295,67.0166,28300.0
2014-06-06 13:30:00,76.92,76.93,76.68,76.81,43300.0,67.0166,67.0253,66.8075,66.9208,43300.0
2014-06-06 14:00:00,76.83,76.89,76.77,76.86,22800.0,66.9382,66.9905,66.8859,66.9643,22800.0
2014-06-06 14:30:00,76.87,76.88,76.75,76.8,36900.0,66.973,66.9817,66.8685,66.912,36900.0
2014-06-06 15:00:00,76.79,76.83,76.78,76.8,61800.0,66.9033,66.9382,66.8946,66.912,61800.0
2014-06-06 15:30:00,76.8,76.8,76.71,76.77,159700.0,66.912,66.912,66.8336,66.8859,159700.0
2014-06-09 09:30:00,76.64,76.8,76.56,76.71,47900.0,66.7726,66.912,66.7029,66.8336,47900.0
2014-06-09 10:00:00,76.71,76.74,76.46,76.58,43100.0,66.8336,66.8598,66.6158,66.7204,43100.0
2014-06-09 10:30:00,76.57,76.64,76.44,76.48,40400.0,66.7117,66.7726,66.5984,66.6332,40400.0
2014-06-09 11:00:00,76.48,76.7,76.48,76.66,38800.0,66.6332,66.8249,66.6332,66.7901,38800.0
2014-06-09 11:30:00,76.66,76.74,76.5,76.52,51500.0,66.7901,66.8598,66.6507,66.6681,51500.0
2014-06-09 12:00:00,76.53,76.56,76.4,76.4,30400.0,66.6768,66.7029,66.5635,66.5635,30400.0
2014-06-09 12:30:00,76.4,76.51,76.4,76.46,47600.0,66.5635,66.6594,66.5635,66.6158,47600.0
2014-06-09 13:00:00,76.47,76.64,76.45,76.52,60600.0,66.6245,66.7726,66.6071,66.6681,60600.0
2014-06-09 13:30:00,76.49,76.65,76.49,76.55,42100.0,66.642,66.7814,66.642,66.6942,42100.0
2014-06-09 14:00:00,76.55,76.6,76.43,76.46,47800.0,66.6942,66.7378,66.5897,66.6158,47800.0
2014-06-09 14:30:00,76.46,76.5,76.38,76.42,53700.0,66.6158,66.6507,66.5461,66.581,53700.0
2014-06-09 15:00:00,76.42,76.63,76.42,76.61,71000.0,66.581,66.7639,66.581,66.7465,71000.0
2014-06-09 15:30:00,76.62,76.62,76.36,76.48,193500.0,66.7552,66.7552,66.5287,66.6332,193500.0
2014-06-10 09:30:00,76.44,76.67,76.27,76.46,107600.0,66.5984,66.7988,66.4503,66.6158,107600.0
2014-06-10 10:00:00,76.45,76.46,76.33,76.4,104700.0,66.6071,66.6158,66.5026,66.5635,104700.0
2014-06-10 10:30:00,76.39,76.39,76.23,76.26,58500.0,66.5548,66.5548,66.4154,66.4416,58500.0
2014-06-10 11:00:00,76.26,76.28,76.09,76.09,72400.0,66.4416,66.459,66.2935,66.2935,72400.0
2014-06-10 11:30:00,76.1,76.35,76.1,76.28,55200.0,66.3022,66.52,66.3022,66.459,55200.0
2014-06-10 12:00:00,76.28,76.34,76.2,76.33,39400.0,66.459,66.5113,66.3893,66.5026,39400.0
2014-06-10 12:30:00,76.33,76.48,76.3,76.41,32300.0,66.5026,66.6332,66.4764,66.5723,32300.0
2014-06-10 13:00:00,76.42,76.42,76.24,76.25,22300.0,66.581,66.581,66.4241,66.4329,22300.0
2014-06-10 13:30:00,76.25,76.37,76.22,76.35,31500.0,66.4329,66.5374,66.4067,66.52,31500.0
2014-06-10 14:00:00,76.33,76.57,76.32,76.57,36300.0,66.5026,66.7117,66.4938,66.7117,36300.0
2014-06-10 14:30:00,76.57,76.57,76.31,76.35,46600.0,66.7117,66.7117,66.4851,66.52,46600.0
2014-06-10 15:00:00,76.35,76.42,76.25,76.38,49000.0,66.52,66.581,66.4329,66.5461,49000.0
2014-06-10 15:30:00,76.38,76.42,76.28,76.41,130000.0,66.5461,66.581,66.459,66.5723,130000.0
2014-06-11 09:30:00,76.39,76.59,76.22,76.5,101000.0,66.5548,66.7291,66.4067,66.6507,101000.0
2014-06-11 10:00:00,76.5,76.68,76.47,76.59,90900.0,66.6507,66.8075,66.6245,66.7291,90900.0
2014-06-11 10:30:00,76.6,76.6,76.47,76.53,30600.0,66.7378,66.7378,66.6245,66.6768,30600.0
2014-06-11 11:00:00,76.52,76.61,76.47,76.5,55400.0,66.6681,66.7465,66.6245,66.6507,55400.0
2014-06-11 11:30:00,76.51,76.54,76.39,76.54,33800.0,66.6594,66.6855,66.5548,66.6855,33800.0
2014-06-11 12:00:00,76.57,76.57,76.46,76.55,61900.0,66.7117,66.7117,66.6158,66.6942,61900.0
2014-06-11 12:30:00,76.54,76.64,76.54,76.64,21200.0,66.6855,66.7726,66.6855,66.7726,21200.0
2014-06-11 13:00:00,76.63,76.64,76.52,76.58,24200.0,66.7639,66.7726,66.6681,66.7204,24200.0
2014-06-11 13:30:00,76.58,76.59,76.46,76.47,40400.0,66.7204,66.7291,66.6158,66.6245,40400.0
2014-06-11 14:00:00,76.48,76.53,76.35,76.52,86000.0,66.6332,66.6768,66.52,66.6681,86000.0
2014-06-11 14:30:00,76.53,76.6,76.47,76.55,30400.0,66.6768,66.7378,66.6245,66.6942,30400.0
2014-06-11 15:00:00,76.55,76.63,76.5,76.57,48500.0,66.6942,66.7639,66.6507,66.7117,48500.0
2014-06-11 15:30:00,76.58,76.65,76.5,76.57,157900.0,66.7204,66.7814,66.6507,66.7117,157900.0
2014-06-12 09:30:00,76.74,77.23,76.61,76.8,185000.0,66.8598,67.2867,66.7465,66.912,185000.0
2014-06-12 10:00:00,76.79,76.93,76.72,76.88,61400.0,66.9033,67.0253,66.8423,66.9817,61400.0
2014-06-12 10:30:00,76.92,76.97,76.74,76.78,71500.0,67.0166,67.0602,66.8598,66.8946,71500.0
2014-06-12 11:00:00,76.77,76.9,76.75,76.87,57700.0,66.8859,66.9992,66.8685,66.973,57700.0
2014-06-12 11:30:00,76.88,76.9,76.8,76.85,43000.0,66.9817,66.9992,66.912,66.9556,43000.0
2014-06-12 12:00:00,76.84,76.9,76.8,76.88,52800.0,66.9469,66.9992,66.912,66.9817,52800.0
2014-06-12 12:30:00,76.88,76.9,76.84,76.88,119400.0,66.9817,66.9992,66.9469,66.9817,119400.0
2014-06-12 13:00:00,76.87,76.95,76.84,76.86,67600.0,66.973,67.0427,66.9469,66.9643,67600.0
2014-06-12 13:30:00,76.86,76.86,76.67,76.7,167900.0,66.9643,66.9643,66.7988,66.8249,167900.0
2014-06-12 14:00:00,76.71,76.73,76.63,76.7,85700.0,66.8336,66.8511,66.7639,66.8249,85700.0
2014-06-12 14:30:00,76.7,76.7,76.56,76.56,105500.0,66.8249,66.8249,66.7029,66.7029,105500.0
2014-06-12 15:00:00,76.56,76.56,76.37,76.47,71600.0,66.7029,66.7029,66.5374,66.6245,71600.0
2014-06-12 15:30:00,76.46,76.71,76.41,76.7,297000.0,66.6158,66.8336,66.5723,66.8249,297000.0
2014-06-13 09:30:00,76.6,76.76,75.95,76.2,385500.0,66.7378,66.8772,66.1715,66.3893,385500.0
2014-06-13 10:00:00,76.17,76.18,75.77,75.97,116100.0,66.3632,66.3719,66.0147,66.1889,116100.0
2014-06-13 10:30:00,75.99,76.26,75.98,76.26,61500.0,66.2063,66.4416,66.1976,66.4416,61500.0
2014-06-13 11:00:00,76.25,76.34,76.13,76.2,81500.0,66.4329,66.5113,66.3283,66.3893,81500.0
2014-06-13 11:30:00,76.2,76.25,76.04,76.04,27100.0,66.3893,66.4329,66.2499,66.2499,27100.0
2014-06-13 12:00:00,76.04,76.14,76.02,76.11,32100.0,66.2499,66.337,66.2325,66.3109,32100.0
2014-06-13 12:30:00,76.11,76.24,76.08,76.22,67200.0,66.3109,66.4241,66.2847,66.4067,67200.0
2014-06-13 13:00:00,76.22,76.28,76.19,76.24,28700.0,66.4067,66.459,66.3806,66.4241,28700.0
2014-06-13 13:30:00,76.26,76.36,76.18,76.35,35900.0,66.4416,66.5287,66.3719,66.52,35900.0
2014-06-13 14:00:00,76.35,76.53,76.35,76.53,47700.0,66.52,66.6768,66.52,66.6768,47700.0
2014-06-13 14:30:00,76.54,76.54,76.47,76.48,37800.0,66.6855,66.6855,66.6245,66.6332,37800.0
2014-06-13 15:00:00,76.49,76.56,76.37,76.4,62100.0,66.642,66.7029,66.5374,66.5635,62100.0
2014-06-13 15:30:00,76.39,76.58,76.36,76.47,446800.0,66.5548,66.7204,66.5287,66.6245,446800.0
2014-06-16 09:30:00,76.47,76.47,75.97,76.32,87700.0,66.6245,66.6245,66.1889,66.4938,87700.0
2014-06-16 10:00:00,76.34,76.56,76.29,76.46,51000.0,66.5113,66.7029,66.4677,66.6158,51000.0
2014-06-16 10:30:00,76.45,76.5,76.26,76.28,43900.0,66.6071,66.6507,66.4416,66.459,43900.0
2014-06-16 11:00:00,76.29,76.29,76.04,76.09,55200.0,66.4677,66.4677,66.2499,66.2935,55200.0
2014-06-16 11:30:00,76.09,76.2,76.05,76.17,48100.0,66.2935,66.3893,66.2586,66.3632,48100.0
2014-06-16 12:00:00,76.17,76.17,76.02,76.04,57900.0,66.3632,66.3632,66.2325,66.2499,57900.0
2014-06-16 12:30:00,76.03,76.09,76.02,76.08,14800.0,66.2412,66.2935,66.2325,66.2847,14800.0
2014-06-16 13:00:00,76.08,76.13,76.05,76.06,26500.0,66.2847,66.3283,66.2586,66.2673,26500.0
2014-06-16 13:30:00,76.05,76.1,75.98,76.1,42700.0,66.2586,66.3022,66.1976,66.3022,42700.0
2014-06-16 14:00:00,76.1,76.21,76.09,76.19,48100.0,66.3022,66.398,66.2935,66.3806,48100.0
2014-06-16 14:30:00,76.2,76.2,75.81,75.84,105800.0,66.3893,66.3893,66.0495,66.0756,105800.0
2014-06-16 15:00:00,75.83,75.89,75.76,75.84,105600.0,66.0669,66.1192,66.0059,66.0756,105600.0
2014-06-16 15:30:00,75.84,75.93,75.78,75.91,239600.0,66.0756,66.1541,66.0234,66.1366,239600.0
2014-06-17 09:30:00,75.96,76.22,75.77,75.81,72400.0,66.1802,66.4067,66.0147,66.0495,72400.0
2014-06-17 10:00:00,75.81,75.98,75.65,75.65,48000.0,66.0495,66.1976,65.9101,65.9101,48000.0
2014-06-17 10:30:00,75.66,75.68,75.3,75.44,108800.0,65.9188,65.9362,65.6052,65.7271,108800.0
2014-06-17 11:00:00,75.42,75.51,75.27,75.51,58800.0,65.7097,65.7881,65.579,65.7881,58800.0
2014-06-17 11:30:00,75.51,75.65,75.42,75.56,81100.0,65.7881,65.9101,65.7097,65.8317,81100.0
2014-06-17 12:00:00,75.55,75.55,75.39,75.47,74800.0,65.823,65.823,65.6836,65.7533,74800.0
2014-06-17 12:30:00,75.47,75.47,75.35,75.37,60600.0,65.7533,65.7533,65.6487,65.6662,60600.0
2014-06-17 13:00:00,75.37,75.38,75.15,75.2,75100.0,65.6662,65.6749,65.4745,65.518,75100.0
2014-06-17 13:30:00,75.21,75.25,75.09,75.14,103500.0,65.5268,65.5616,65.4222,65.4658,103500.0
2014-06-17 14:00:00,75.15,75.17,75.1,75.14,88100.0,65.4745,65.4919,65.4309,65.4658,88100.0
2014-06-17 14:30:00,75.14,75.15,75.08,75.09,104800.0,65.4658,65.4745,65.4135,65.4222,104800.0
2014-06-17 15:00:00,75.09,75.11,75.03,75.11,117000.0,65.4222,65.4396,65.3699,65.4396,117000.0
2014-06-17 15:30:00,75.11,75.25,75.08,75.24,301300.0,65.4396,65.5616,65.4135,65.5529,301300.0
2014-06-18 09:30:00,75.34,75.88,75.17,75.57,95200.0,65.64,66.1105,65.4919,65.8404,95200.0
2014-06-18 10:00:00,75.54,75.67,75.4,75.56,62900.0,65.8143,65.9275,65.6923,65.8317,62900.0
2014-06-18 10:30:00,75.56,75.61,75.39,75.39,57400.0,65.8317,65.8753,65.6836,65.6836,57400.0
2014-06-18 11:00:00,75.4,75.54,75.38,75.41,40300.0,65.6923,65.8143,65.6749,65.701,40300.0
2014-06-18 11:30:00,75.41,75.43,75.18,75.22,89900.0,65.701,65.7184,65.5006,65.5355,89900.0
2014-06-18 12:00:00,75.22,75.28,75.15,75.17,98900.0,65.5355,65.5877,65.4745,65.4919,98900.0
2014-06-18 12:30:00,75.18,75.27,75.14,75.25,46100.0,65.5006,65.579,65.4658,65.5616,46100.0
2014-06-18 13:00:00,75.25,75.32,75.21,75.26,29200.0,65.5616,65.6226,65.5268,65.5703,29200.0
2014-06-18 13:30:00,75.27,75.43,75.22,75.41,35100.0,65.579,65.7184,65.5355,65.701,35100.0
2014-06-18 14:00:00,75.41,75.83,75.29,75.8,97600.0,65.701,66.0669,65.5965,66.0408,97600.0
2014-06-18 14:30:00,75.8,75.96,75.75,75.95,69400.0,66.0408,66.1802,65.9972,66.1715,69400.0
2014-06-18 15:00:00,75.94,75.97,75.85,75.95,67100.0,66.1628,66.1889,66.0844,66.1715,67100.0
2014-06-18 15:30:00,75.94,76.16,75.9,76.12,199700.0,66.1628,66.3544,66.1279,66.3196,199700.0
2014-06-19 09:30:00,76.05,76.58,75.27,76.43,119400.0,66.2586,66.7204,65.579,66.5897,119400.0
2014-06-19 10:00:00,76.44,76.59,76.37,76.43,93500.0,66.5984,66.7291,66.5374,66.5897,93500.0
2014-06-19 10:30:00,76.43,76.45,76.06,76.08,65500.0,66.5897,66.6071,66.2673,66.2847,65500.0
2014-06-19 11:00:00,76.08,76.15,75.97,76.09,124800.0,66.2847,66.3457,66.1889,66.2935,124800.0
2014-06-19 11:30:00,76.08,76.12,76.01,76.02,89500.0,66.2847,66.3196,66.2238,66.2325,89500.0
2014-06-19 12:00:00,76.01,76.12,75.89,76.1,72300.0,66.2238,66.3196,66.1192,66.3022,72300.0
2014-06-19 12:30:00,76.1,76.16,76.05,76.06,148500.0,66.3022,66.3544,66.2586,66.2673,148500.0
2014-06-19 13:00:00,76.07,76.37,76.05,76.36,128000.0,66.276,66.5374,66.2586,66.5287,128000.0
2014-06-19 13:30:00,76.36,76.52,76.33,76.5,55700.0,66.5287,66.6681,66.5026,66.6507,55700.0
2014-06-19 14:00:00,76.49,76.75,76.41,76.59,67200.0,66.642,66.8685,66.5723,66.7291,67200.0
2014-06-19 14:30:00,76.59,76.83,76.56,76.76,164400.0,66.7291,66.9382,66.7029,66.8772,164400.0
2014-06-19 15:00:00,76.77,76.8,76.6,76.7,103200.0,66.8859,66.912,66.7378,66.8249,103200.0
2014-06-19 15:30:00,76.68,76.69,76.46,76.53,509600.0,66.8075,66.8162,66.6158,66.6768,509600.0
2014-06-20 09:30:00,76.5,76.71,76.42,76.52,309100.0,66.6507,66.8336,66.581,66.6681,309100.0
2014-06-20 10:00:00,76.49,76.51,76.12,76.12,67100.0,66.642,66.6594,66.3196,66.3196,67100.0
2014-06-20 10:30:00,76.12,76.21,76.03,76.17,97700.0,66.3196,66.398,66.2412,66.3632,97700.0
2014-06-20 11:00:00,76.17,76.25,75.95,76.0,69400.0,66.3632,66.4329,66.1715,66.215,69400.0
2014-06-20 11:30:00,76.01,76.05,75.99,76.03,36700.0,66.2238,66.2586,66.2063,66.2412,36700.0
2014-06-20 12:00:00,76.03,76.08,75.9,75.9,101100.0,66.2412,66.2847,66.1279,66.1279,101100.0
2014-06-20 12:30:00,75.9,75.93,75.83,75.84,37200.0,66.1279,66.1541,66.0669,66.0756,37200.0
2014-06-20 13:00:00,75.85,75.89,75.7,75.71,40100.0,66.0844,66.1192,65.9537,65.9624,40100.0
2014-06-20 13:30:00,75.72,75.74,75.57,75.57,59900.0,65.9711,65.9885,65.8404,65.8404,59900.0
2014-06-20 14:00:00,75.57,75.67,75.37,75.6,241300.0,65.8404,65.9275,65.6662,65.8665,241300.0
2014-06-20 14:30:00,75.6,75.61,75.52,75.58,49500.0,65.8665,65.8753,65.7968,65.8491,49500.0
2014-06-20 15:00:00,75.59,75.73,75.57,75.72,53400.0,65.8578,65.9798,65.8404,65.9711,53400.0
2014-06-20 15:30:00,75.73,75.79,75.66,75.76,212800.0,65.9798,66.0321,65.9188,66.0059,212800.0
2014-06-23 09:30:00,75.75,75.82,74.83,74.83,107600.0,65.9972,66.0582,65.1957,65.1957,107600.0
2014-06-23 10:00:00,74.84,75.0,74.63,74.71,110600.0,65.2044,65.3438,65.0214,65.0911,110600.0
2014-06-23 10:30:00,74.73,74.9,74.69,74.73,103300.0,65.1086,65.2567,65.0737,65.1086,103300.0
2014-06-23 11:00:00,74.72,74.8,74.54,74.54,86500.0,65.0998,65.1695,64.943,64.943,86500.0
2014-06-23 11:30:00,74.54,74.67,74.54,74.58,96900.0,64.943,65.0563,64.943,64.9779,96900.0
2014-06-23 12:00:00,74.58,74.69,74.53,74.63,55900.0,64.9779,65.0737,64.9343,65.0214,55900.0
2014-06-23 12:30:00,74.65,74.69,74.59,74.64,60000.0,65.0389,65.0737,64.9866,65.0301,60000.0
2014-06-23 13:00:00,74.64,74.67,74.58,74.6,54400.0,65.0301,65.0563,64.9779,64.9953,54400.0
2014-06-23 13:30:00,74.59,74.67,74.55,74.65,114700.0,64.9866,65.0563,64.9517,65.0389,114700.0
2014-06-23 14:00:00,74.65,74.72,74.58,74.64,91900.0,65.0389,65.0998,64.9779,65.0301,91900.0
2014-06-23 14:30:00,74.65,74.77,74.61,74.73,62600.0,65.0389,65.1434,65.004,65.1086,62600.0
2014-06-23 15:00:00,74.72,74.8,74.64,74.73,113100.0,65.0998,65.1695,65.0301,65.1086,113100.0
2014-06-23 15:30:00,74.73,74.84,74.68,74.81,176400.0,65.1086,65.2044,65.065,65.1783,176400.0
2014-06-24 09:30:00,74.86,75.19,74.64,74.71,59400.0,65.2218,65.5093,65.0301,65.0911,59400.0
2014-06-24 10:00:00,74.75,74.86,74.7,74.8,61700.0,65.126,65.2218,65.0824,65.1695,61700.0
2014-06-24 10:30:00,74.79,74.83,74.64,74.74,30300.0,65.1608,65.1957,65.0301,65.1173,30300.0
2014-06-24 11:00:00,74.74,74.75,74.61,74.71,33700.0,65.1173,65.126,65.004,65.0911,33700.0
2014-06-24 11:30:00,74.71,74.78,74.68,74.78,18700.0,65.0911,65.1521,65.065,65.1521,18700.0
2014-06-24 12:00:00,74.78,74.86,74.76,74.85,23400.0,65.1521,65.2218,65.1347,65.2131,23400.0
2014-06-24 12:30:00,74.85,74.92,74.82,74.87,20000.0,65.2131,65.2741,65.187,65.2305,20000.0
2014-06-24 13:00:00,74.87,74.88,74.7,74.73,18300.0,65.2305,65.2392,65.0824,65.1086,18300.0
2014-06-24 13:30:00,74.73,74.82,74.73,74.75,30100.0,65.1086,65.187,65.1086,65.126,30100.0
2014-06-24 14:00:00,74.75,74.91,74.75,74.8,46300.0,65.126,65.2654,65.126,65.1695,46300.0
2014-06-24 14:30:00,74.82,74.82,74.69,74.7,32500.0,65.187,65.187,65.0737,65.0824,32500.0
2014-06-24 15:00:00,74.7,74.75,74.5,74.53,75900.0,65.0824,65.126,64.9082,64.9343,75900.0
2014-06-24 15:30:00,74.53,74.64,74.5,74.52,160800.0,64.9343,65.0301,64.9082,64.9256,160800.0
2014-06-25 09:30:00,74.44,74.73,74.31,74.59,53200.0,64.8559,65.1086,64.7426,64.9866,53200.0
2014-06-25 10:00:00,74.59,74.59,74.42,74.46,44600.0,64.9866,64.9866,64.8385,64.8733,44600.0
2014-06-25 10:30:00,74.46,74.56,74.33,74.53,40100.0,64.8733,64.9604,64.7601,64.9343,40100.0
2014-06-25 11:00:00,74.53,74.62,74.48,74.5,31900.0,64.9343,65.0127,64.8907,64.9082,31900.0
2014-06-25 11:30:00,74.51,74.6,74.37,74.47,37300.0,64.9169,64.9953,64.7949,64.882,37300.0
2014-06-25 12:00:00,74.45,74.53,74.37,74.51,37200.0,64.8646,64.9343,64.7949,64.9169,37200.0
2014-06-25 12:30:00,74.52,74.54,74.37,74.45,23800.0,64.9256,64.943,64.7949,64.8646,23800.0
2014-06-25 13:00:00,74.43,74.56,74.42,74.54,42500.0,64.8472,64.9604,64.8385,64.943,42500.0
2014-06-25 13:30:00,74.55,74.65,74.51,74.65,69000.0,64.9517,65.0389,64.9169,65.0389,69000.0
2014-06-25 14:00:00,74.64,74.75,74.56,74.72,42500.0,65.0301,65.126,64.9604,65.0998,42500.0
2014-06-25 14:30:00,74.71,74.84,74.71,74.8,58800.0,65.0911,65.2044,65.0911,65.1695,58800.0
2014-06-25 15:00:00,74.81,75.0,74.81,75.0,112100.0,65.1783,65.3438,65.1783,65.3438,112100.0
2014-06-25 15:30:00,75.0,75.06,74.92,74.99,247600.0,65.3438,65.3961,65.2741,65.3351,247600.0
2014-06-26 09:30:00,74.26,74.53,73.82,74.48,203600.0,64.6991,64.9343,64.3157,64.8907,203600.0
2014-06-26 10:00:00,74.47,74.55,74.36,74.51,91200.0,64.882,64.9517,64.7862,64.9169,91200.0
2014-06-26 10:30:00,74.51,74.52,74.22,74.31,62900.0,64.9169,64.9256,64.6642,64.7426,62900.0
2014-06-26 11:00:00,74.31,74.7,74.31,74.45,92600.0,64.7426,65.0824,64.7426,64.8646,92600.0
2014-06-26 11:30:00,74.47,74.69,74.46,74.62,46600.0,64.882,65.0737,64.8733,65.0127,46600.0
2014-06-26 12:00:00,74.61,74.61,74.33,74.36,33200.0,65.004,65.004,64.7601,64.7862,33200.0
2014-06-26 12:30:00,74.38,74.46,74.37,74.4,37400.0,64.8036,64.8733,64.7949,64.821,37400.0
2014-06-26 13:00:00,74.39,74.62,74.38,74.62,42500.0,64.8123,65.0127,64.8036,65.0127,42500.0
2014-06-26 13:30:00,74.62,74.72,74.6,74.65,63400.0,65.0127,65.0998,64.9953,65.0389,63400.0
2014-06-26 14:00:00,74.6,74.61,74.47,74.56,57200.0,64.9953,65.004,64.882,64.9604,57200.0
2014-06-26 14:30:00,74.55,74.6,74.52,74.53,42500.0,64.9517,64.9953,64.9256,64.9343,42500.0
2014-06-26 15:00:00,74.52,74.6,74.49,74.55,120100.0,64.9256,64.9953,64.8995,64.9517,120100.0
2014-06-26 15:30:00,74.53,74.63,74.53,74.61,263200.0,64.9343,65.0214,64.9343,65.004,263200.0
2014-06-27 09:30:00,74.57,74.86,74.53,74.78,79600.0,64.9692,65.2218,64.9343,65.1521,79600.0
2014-06-27 10:00:00,74.78,74.84,74.69,74.74,56100.0,65.1521,65.2044,65.0737,65.1173,56100.0
2014-06-27 10:30:00,74.75,74.83,74.7,74.78,107600.0,65.126,65.1957,65.0824,65.1521,107600.0
2014-06-27 11:00:00,74.78,74.99,74.78,74.95,81700.0,65.1521,65.3351,65.1521,65.3002,81700.0
2014-06-27 11:30:00,74.95,74.95,74.85,74.87,47600.0,65.3002,65.3002,65.2131,65.2305,47600.0
2014-06-27 12:00:00,74.88,74.91,74.8,74.81,26600.0,65.2392,65.2654,65.1695,65.1783,26600.0
2014-06-27 12:30:00,74.81,74.9,74.76,74.82,19700.0,65.1783,65.2567,65.1347,65.187,19700.0
2014-06-27 13:00:00,74.78,74.8,74.66,74.67,22800.0,65.1521,65.1695,65.0476,65.0563,22800.0
2014-06-27 13:30:00,74.68,74.7,74.58,74.59,28500.0,65.065,65.0824,64.9779,64.9866,28500.0
2014-06-27 14:00:00,74.59,74.67,74.57,74.59,35000.0,64.9866,65.0563,64.9692,64.9866,35000.0
2014-06-27 14:30:00,74.59,74.64,74.5,74.5,30800.0,64.9866,65.0301,64.9082,64.9082,30800.0
2014-06-27 15:00:00,74.5,74.62,74.5,74.59,53700.0,64.9082,65.0127,64.9082,64.9866,53700.0
2014-06-27 15:30:00,74.58,74.75,74.58,74.72,169400.0,64.9779,65.126,64.9779,65.0998,169400.0
2014-06-30 09:30:00,74.95,75.44,74.75,74.95,153200.0,65.3002,65.7271,65.126,65.3002,153200.0
2014-06-30 10:00:00,74.96,75.05,74.86,74.97,78100.0,65.3089,65.3874,65.2218,65.3177,78100.0
2014-06-30 10:30:00,74.96,74.97,74.54,74.74,131000.0,65.3089,65.3177,64.943,65.1173,131000.0
2014-06-30 11:00:00,74.74,74.79,74.59,74.75,45700.0,65.1173,65.1608,64.9866,65.126,45700.0
2014-06-30 11:30:00,74.75,74.84,74.62,74.64,46500.0,65.126,65.2044,65.0127,65.0301,46500.0
2014-06-30 12:00:00,74.62,74.71,74.61,74.67,22500.0,65.0127,65.0911,65.004,65.0563,22500.0
2014-06-30 12:30:00,74.66,74.67,74.53,74.54,37700.0,65.0476,65.0563,64.9343,64.943,37700.0
2014-06-30 13:00:00,74.54,74.58,74.46,74.53,43500.0,64.943,64.9779,64.8733,64.9343,43500.0
2014-06-30 13:30:00,74.52,74.58,74.48,74.48,51100.0,64.9256,64.9779,64.8907,64.8907,51100.0
2014-06-30 14:00:00,74.47,74.6,74.47,74.58,42400.0,64.882,64.9953,64.882,64.9779,42400.0
2014-06-30 14:30:00,74.58,74.59,74.43,74.43,72600.0,64.9779,64.9866,64.8472,64.8472,72600.0
2014-06-30 15:00:00,74.43,74.49,74.4,74.47,82900.0,64.8472,64.8995,64.821,64.882,82900.0
2014-06-30 15:30:00,74.46,74.47,74.17,74.26,390700.0,64.8733,64.882,64.6207,64.6991,390700.0
2014-07-01 09:30:00,74.54,74.54,74.07,74.53,124900.0,64.943,64.943,64.5335,64.9343,124900.0
2014-07-01 10:00:00,74.48,74.53,74.37,74.47,103400.0,64.8907,64.9343,64.7949,64.882,103400.0
2014-07-01 10:30:00,74.47,74.52,74.26,74.26,114300.0,64.882,64.9256,64.6991,64.6991,114300.0
2014-07-01 11:00:00,74.27,74.33,74.13,74.17,96500.0,64.7078,64.7601,64.5858,64.6207,96500.0
2014-07-01 11:30:00,74.16,74.37,74.07,74.09,241800.0,64.6119,64.7949,64.5335,64.551,241800.0
2014-07-01 12:00:00,74.09,74.21,74.05,74.17,158000.0,64.551,64.6555,64.5161,64.6207,158000.0
2014-07-01 12:30:00,74.17,74.25,74.11,74.17,128100.0,64.6207,64.6904,64.5684,64.6207,128100.0
2014-07-01 13:00:00,74.18,74.31,74.17,74.24,102600.0,64.6294,64.7426,64.6207,64.6816,102600.0
2014-07-01 13:30:00,74.24,74.28,74.2,74.26,74900.0,64.6816,64.7165,64.6468,64.6991,74900.0
2014-07-01 14:00:00,74.27,74.33,74.21,74.24,97800.0,64.7078,64.7601,64.6555,64.6816,97800.0
2014-07-01 14:30:00,74.23,74.36,74.23,74.36,87600.0,64.6729,64.7862,64.6729,64.7862,87600.0
2014-07-01 15:00:00,74.36,74.42,74.34,74.41,110100.0,64.7862,64.8385,64.7688,64.8298,110100.0
2014-07-01 15:30:00,74.41,74.42,74.2,74.24,319100.0,64.8298,64.8385,64.6468,64.6816,319100.0
2014-07-02 09:30:00,74.24,74.37,74.06,74.07,94500.0,64.6816,64.7949,64.5248,64.5335,94500.0
2014-07-02 10:00:00,74.07,74.15,73.87,73.91,82500.0,64.5335,64.6032,64.3593,64.3941,82500.0
2014-07-02 10:30:00,73.91,74.15,73.91,73.97,81300.0,64.3941,64.6032,64.3941,64.4464,81300.0
2014-07-02 11:00:00,73.99,74.05,73.71,73.88,110500.0,64.4638,64.5161,64.2199,64.368,110500.0
2014-07-02 11:30:00,73.88,74.0,73.86,73.93,51100.0,64.368,64.4725,64.3506,64.4116,51100.0
2014-07-02 12:00:00,73.95,74.0,73.81,73.84,64600.0,64.429,64.4725,64.307,64.3331,64600.0
2014-07-02 12:30:00,73.87,73.99,73.78,73.94,108000.0,64.3593,64.4638,64.2809,64.4203,108000.0
2014-07-02 13:00:00,73.95,74.01,73.89,73.97,67900.0,64.429,64.4813,64.3767,64.4464,67900.0
2014-07-02 13:30:00,73.97,74.01,73.91,73.93,53800.0,64.4464,64.4813,64.3941,64.4116,53800.0
2014-07-02 14:00:00,73.91,73.99,73.9,73.95,81300.0,64.3941,64.4638,64.3854,64.429,81300.0
2014-07-02 14:30:00,73.95,73.97,73.9,73.95,65400.0,64.429,64.4464,64.3854,64.429,65400.0
2014-07-02 15:00:00,73.95,73.97,73.83,73.85,114300.0,64.429,64.4464,64.3244,64.3419,114300.0
2014-07-02 15:30:00,73.86,73.95,73.83,73.93,259200.0,64.3506,64.429,64.3244,64.4116,259200.0
2014-07-03 09:30:00,74.09,74.8,74.09,74.77,127800.0,64.551,65.1695,64.551,65.1434,127800.0
2014-07-03 10:00:00,74.78,74.95,74.73,74.92,84700.0,65.1521,65.3002,65.1086,65.2741,84700.0
2014-07-03 10:30:00,74.91,74.92,74.68,74.78,75500.0,65.2654,65.2741,65.065,65.1521,75500.0
2014-07-03 11:00:00,74.78,74.9,74.75,74.9,84100.0,65.1521,65.2567,65.126,65.2567,84100.0
2014-07-03 11:30:00,74.9,75.18,74.87,75.18,69000.0,65.2567,65.5006,65.2305,65.5006,69000.0
2014-07-03 12:00:00,75.19,75.22,75.04,75.15,101900.0,65.5093,65.5355,65.3786,65.4745,101900.0
2014-07-03 12:30:00,75.15,75.16,74.95,75.01,303600.0,65.4745,65.4832,65.3002,65.3525,303600.0
2014-07-07 09:30:00,74.75,74.87,74.5,74.51,122900.0,65.126,65.2305,64.9082,64.9169,122900.0
2014-07-07 10:00:00,74.53,74.72,74.51,74.63,106100.0,64.9343,65.0998,64.9169,65.0214,106100.0
2014-07-07 10:30:00,74.64,74.65,74.36,74.44,57900.0,65.0301,65.0389,64.7862,64.8559,57900.0
2014-07-07 11:00:00,74.44,74.63,74.4,74.57,38500.0,64.8559,65.0214,64.821,64.9692,38500.0
2014-07-07 11:30:00,74.57,74.58,74.46,74.5,43800.0,64.9692,64.9779,64.8733,64.9082,43800.0
2014-07-07 12:00:00,74.51,74.71,74.51,74.59,30700.0,64.9169,65.0911,64.9169,64.9866,30700.0
2014-07-07 12:30:00,74.59,74.7,74.58,74.63,33400.0,64.9866,65.0824,64.9779,65.0214,33400.0
2014-07-07 13:00:00,74.63,74.68,74.57,74.67,24700.0,65.0214,65.065,64.9692,65.0563,24700.0
2014-07-07 13:30:00,74.67,74.72,74.64,74.71,31600.0,65.0563,65.0998,65.0301,65.0911,31600.0
2014-07-07 14:00:00,74.71,74.74,74.63,74.63,41900.0,65.0911,65.1173,65.0214,65.0214,41900.0
2014-07-07 14:30:00,74.64,74.67,74.56,74.66,44400.0,65.0301,65.0563,64.9604,65.0476,44400.0
2014-07-07 15:00:00,74.65,74.77,74.63,74.74,51200.0,65.0389,65.1434,65.0214,65.1173,51200.0
2014-07-07 15:30:00,74.74,74.83,74.71,74.81,153300.0,65.1173,65.1957,65.0911,65.1783,153300.0
2014-07-08 09:30:00,74.54,74.83,74.27,74.56,107100.0,64.943,65.1957,64.7078,64.9604,107100.0
2014-07-08 10:00:00,74.57,74.65,74.41,74.63,47300.0,64.9692,65.0389,64.8298,65.0214,47300.0
2014-07-08 10:30:00,74.64,74.68,74.49,74.66,132700.0,65.0301,65.065,64.8995,65.0476,132700.0
2014-07-08 11:00:00,74.67,74.71,74.25,74.25,103800.0,65.0563,65.0911,64.6904,64.6904,103800.0
2014-07-08 11:30:00,74.25,74.26,74.12,74.16,53500.0,64.6904,64.6991,64.5771,64.6119,53500.0
2014-07-08 12:00:00,74.18,74.19,73.89,73.9,95400.0,64.6294,64.6381,64.3767,64.3854,95400.0
2014-07-08 12:30:00,73.89,73.93,73.71,73.77,66700.0,64.3767,64.4116,64.2199,64.2722,66700.0
2014-07-08 13:00:00,73.78,73.95,73.75,73.88,40500.0,64.2809,64.429,64.2547,64.368,40500.0
2014-07-08 13:30:00,73.87,74.02,73.86,74.0,79300.0,64.3593,64.49,64.3506,64.4725,79300.0
2014-07-08 14:00:00,74.0,74.17,73.95,74.17,95500.0,64.4725,64.6207,64.429,64.6207,95500.0
2014-07-08 14:30:00,74.17,74.23,74.1,74.21,62300.0,64.6207,64.6729,64.5597,64.6555,62300.0
2014-07-08 15:00:00,74.2,74.27,74.13,74.15,105900.0,64.6468,64.7078,64.5858,64.6032,105900.0
2014-07-08 15:30:00,74.14,74.15,74.02,74.07,246900.0,64.5945,64.6032,64.49,64.5335,246900.0
2014-07-09 09:30:00,74.2,74.38,74.01,74.07,138200.0,64.6468,64.8036,64.4813,64.5335,138200.0
2014-07-09 10:00:00,74.08,74.68,74.04,74.67,94500.0,64.5422,65.065,64.5074,65.0563,94500.0
2014-07-09 10:30:00,74.68,74.91,74.55,74.86,136900.0,65.065,65.2654,64.9517,65.2218,136900.0
2014-07-09 11:00:00,74.87,74.87,74.52,74.7,74300.0,65.2305,65.2305,64.9256,65.0824,74300.0
2014-07-09 11:30:00,74.69,74.9,74.63,74.85,46300.0,65.0737,65.2567,65.0214,65.2131,46300.0
2014-07-09 12:00:00,74.85,74.85,74.68,74.71,56600.0,65.2131,65.2131,65.065,65.0911,56600.0
2014-07-09 12:30:00,74.72,74.81,74.68,74.72,91200.0,65.0998,65.1783,65.065,65.0998,91200.0
2014-07-09 13:00:00,74.73,74.73,74.63,74.7,85600.0,65.1086,65.1086,65.0214,65.0824,85600.0
2014-07-09 13:30:00,74.7,74.7,74.6,74.61,40800.0,65.0824,65.0824,64.9953,65.004,40800.0
2014-07-09 14:00:00,74.61,74.84,74.48,74.78,54200.0,65.004,65.2044,64.8907,65.1521,54200.0
2014-07-09 14:30:00,74.79,74.83,74.72,74.77,37000.0,65.1608,65.1957,65.0998,65.1434,37000.0
2014-07-09 15:00:00,74.78,74.86,74.73,74.75,69900.0,65.1521,65.2218,65.1086,65.126,69900.0
2014-07-09 15:30:00,74.75,74.81,74.6,74.68,200700.0,65.126,65.1783,64.9953,65.065,200700.0
2014-07-10 09:30:00,74.02,74.44,74.02,74.27,135100.0,64.49,64.8559,64.49,64.7078,135100.0
2014-07-10 10:00:00,74.27,74.63,74.24,74.49,83500.0,64.7078,65.0214,64.6816,64.8995,83500.0
2014-07-10 10:30:00,74.48,74.76,74.38,74.71,95700.0,64.8907,65.1347,64.8036,65.0911,95700.0
2014-07-10 11:00:00,74.71,74.86,74.6,74.86,60000.0,65.0911,65.2218,64.9953,65.2218,60000.0
2014-07-10 11:30:00,74.86,74.86,74.53,74.54,56500.0,65.2218,65.2218,64.9343,64.943,56500.0
2014-07-10 12:00:00,74.54,74.77,74.5,74.73,30800.0,64.943,65.1434,64.9082,65.1086,30800.0
2014-07-10 12:30:00,74.73,74.73,74.53,74.59,23100.0,65.1086,65.1086,64.9343,64.9866,23100.0
2014-07-10 13:00:00,74.59,74.75,74.59,74.7,46800.0,64.9866,65.126,64.9866,65.0824,46800.0
2014-07-10 13:30:00,74.7,74.77,74.55,74.55,78200.0,65.0824,65.1434,64.9517,64.9517,78200.0
2014-07-10 14:00:00,74.56,74.63,74.49,74.55,49200.0,64.9604,65.0214,64.8995,64.9517,49200.0
2014-07-10 14:30:00,74.55,74.61,74.48,74.6,74600.0,64.9517,65.004,64.8907,64.9953,74600.0
2014-07-10 15:00:00,74.59,74.66,74.49,74.64,72400.0,64.9866,65.0476,64.8995,65.0301,72400.0
2014-07-10 15:30:00,74.63,74.73,74.59,74.7,319900.0,65.0214,65.1086,64.9866,65.0824,319900.0
2014-07-11 09:30:00,74.66,74.84,74.33,74.6,140900.0,65.0476,65.2044,64.7601,64.9953,140900.0
2014-07-11 10:00:00,74.6,74.76,74.45,74.57,47000.0,64.9953,65.1347,64.8646,64.9692,47000.0
2014-07-11 10:30:00,74.57,74.67,74.27,74.39,162900.0,64.9692,65.0563,64.7078,64.8123,162900.0
2014-07-11 11:00:00,74.41,74.68,74.39,74.53,83400.0,64.8298,65.065,64.8123,64.9343,83400.0
2014-07-11 11:30:00,74.53,74.62,74.44,74.59,63000.0,64.9343,65.0127,64.8559,64.9866,63000.0
2014-07-11 12:00:00,74.59,74.67,74.5,74.57,37100.0,64.9866,65.0563,64.9082,64.9692,37100.0
2014-07-11 12:30:00,74.57,74.58,74.47,74.56,23300.0,64.9692,64.9779,64.882,64.9604,23300.0
2014-07-11 13:00:00,74.55,74.62,74.47,74.58,31100.0,64.9517,65.0127,64.882,64.9779,31100.0
2014-07-11 13:30:00,74.59,74.61,74.46,74.52,27800.0,64.9866,65.004,64.8733,64.9256,27800.0
2014-07-11 14:00:00,74.53,74.55,74.47,74.52,34000.0,64.9343,64.9517,64.882,64.9256,34000.0
2014-07-11 14:30:00,74.53,74.54,74.45,74.45,47200.0,64.9343,64.943,64.8646,64.8646,47200.0
2014-07-11 15:00:00,74.45,74.49,74.39,74.45,69900.0,64.8646,64.8995,64.8123,64.8646,69900.0
2014-07-11 15:30:00,74.46,74.53,74.44,74.51,158200.0,64.8733,64.9343,64.8559,64.9169,158200.0
2014-07-14 09:30:00,75.03,75.68,75.03,75.64,116500.0,65.3699,65.9362,65.3699,65.9014,116500.0
2014-07-14 10:00:00,75.62,75.73,75.56,75.67,63400.0,65.884,65.9798,65.8317,65.9275,63400.0
2014-07-14 10:30:00,75.66,75.78,75.59,75.74,58800.0,65.9188,66.0234,65.8578,65.9885,58800.0
2014-07-14 11:00:00,75.75,75.83,75.63,75.68,51700.0,65.9972,66.0669,65.8927,65.9362,51700.0
2014-07-14 11:30:00,75.67,75.69,75.56,75.6,91400.0,65.9275,65.945,65.8317,65.8665,91400.0
2014-07-14 12:00:00,75.6,75.65,75.53,75.54,42700.0,65.8665,65.9101,65.8056,65.8143,42700.0
2014-07-14 12:30:00,75.53,75.78,75.53,75.77,99600.0,65.8056,66.0234,65.8056,66.0147,99600.0
2014-07-14 13:00:00,75.78,76.0,75.75,75.81,133200.0,66.0234,66.215,65.9972,66.0495,133200.0
2014-07-14 13:30:00,75.8,75.85,75.68,75.68,51300.0,66.0408,66.0844,65.9362,65.9362,51300.0
2014-07-14 14:00:00,75.69,75.7,75.54,75.59,62700.0,65.945,65.9537,65.8143,65.8578,62700.0
2014-07-14 14:30:00,75.59,75.65,75.54,75.6,55900.0,65.8578,65.9101,65.8143,65.8665,55900.0
2014-07-14 15:00:00,75.62,75.62,75.41,75.43,123700.0,65.884,65.884,65.701,65.7184,123700.0
2014-07-14 15:30:00,75.42,75.45,75.34,75.39,265700.0,65.7097,65.7359,65.64,65.6836,265700.0
2014-07-15 09:30:00,75.31,76.23,75.3,75.87,229900.0,65.6139,66.4154,65.6052,66.1018,229900.0
2014-07-15 10:00:00,75.89,76.1,75.67,75.82,175000.0,66.1192,66.3022,65.9275,66.0582,175000.0
2014-07-15 10:30:00,75.82,75.93,75.46,75.75,100900.0,66.0582,66.1541,65.7446,65.9972,100900.0
2014-07-15 11:00:00,75.76,76.03,75.7,75.99,109200.0,66.0059,66.2412,65.9537,66.2063,109200.0
2014-07-15 11:30:00,75.98,76.01,75.83,75.84,119100.0,66.1976,66.2238,66.0669,66.0756,119100.0
2014-07-15 12:00:00,75.84,75.9,75.71,75.9,109300.0,66.0756,66.1279,65.9624,66.1279,109300.0
2014-07-15 12:30:00,75.9,76.07,75.86,76.02,104000.0,66.1279,66.276,66.0931,66.2325,104000.0
2014-07-15 13:00:00,76.02,76.21,75.94,76.19,115500.0,66.2325,66.398,66.1628,66.3806,115500.0
2014-07-15 13:30:00,76.19,76.23,76.11,76.17,164700.0,66.3806,66.4154,66.3109,66.3632,164700.0
2014-07-15 14:00:00,76.18,76.19,76.0,76.07,135700.0,66.3719,66.3806,66.215,66.276,135700.0
2014-07-15 14:30:00,76.07,76.07,75.9,75.94,120100.0,66.276,66.276,66.1279,66.1628,120100.0
2014-07-15 15:00:00,75.94,76.0,75.85,75.85,151700.0,66.1628,66.215,66.0844,66.0844,151700.0
2014-07-15 15:30:00,75.85,75.85,75.69,75.74,287500.0,66.0844,66.0844,65.945,65.9885,287500.0
2014-07-16 09:30:00,75.81,76.05,75.34,75.37,91300.0,66.0495,66.2586,65.64,65.6662,91300.0
2014-07-16 10:00:00,75.38,75.57,75.38,75.5,97300.0,65.6749,65.8404,65.6749,65.7794,97300.0
2014-07-16 10:30:00,75.52,75.52,75.26,75.43,115200.0,65.7968,65.7968,65.5703,65.7184,115200.0
2014-07-16 11:00:00,75.43,75.61,75.37,75.59,124000.0,65.7184,65.8753,65.6662,65.8578,124000.0
2014-07-16 11:30:00,75.58,75.69,75.4,75.4,85200.0,65.8491,65.945,65.6923,65.6923,85200.0
2014-07-16 12:00:00,75.42,75.45,75.36,75.38,39600.0,65.7097,65.7359,65.6574,65.6749,39600.0
2014-07-16 12:30:00,75.38,75.4,75.33,75.34,54700.0,65.6749,65.6923,65.6313,65.64,54700.0
2014-07-16 13:00:00,75.35,75.58,75.35,75.39,92400.0,65.6487,65.8491,65.6487,65.6836,92400.0
2014-07-16 13:30:00,75.39,75.48,75.34,75.47,47700.0,65.6836,65.762,65.64,65.7533,47700.0
2014-07-16 14:00:00,75.47,75.57,75.45,75.51,68100.0,65.7533,65.8404,65.7359,65.7881,68100.0
2014-07-16 14:30:00,75.5,75.52,75.29,75.33,72400.0,65.7794,65.7968,65.5965,65.6313,72400.0
2014-07-16 15:00:00,75.33,75.35,75.19,75.24,83600.0,65.6313,65.6487,65.5093,65.5529,83600.0
2014-07-16 15:30:00,75.23,75.23,75.06,75.14,255100.0,65.5442,65.5442,65.3961,65.4658,255100.0
2014-07-17 09:30:00,75.22,75.44,75.0,75.23,85400.0,65.5355,65.7271,65.3438,65.5442,85400.0
2014-07-17 10:00:00,75.24,75.34,75.11,75.26,93200.0,65.5529,65.64,65.4396,65.5703,93200.0
2014-07-17 10:30:00,75.29,75.42,75.12,75.14,81100.0,65.5965,65.7097,65.4483,65.4658,81100.0
2014-07-17 11:00:00,75.13,75.24,74.86,74.89,42100.0,65.4571,65.5529,65.2218,65.248,42100.0
2014-07-17 11:30:00,74.88,75.06,74.8,74.8,50900.0,65.2392,65.3961,65.1695,65.1695,50900.0
2014-07-17 12:00:00,74.82,74.88,74.7,74.87,33300.0,65.187,65.2392,65.0824,65.2305,33300.0
2014-07-17 12:30:00,74.88,75.01,74.78,74.84,27200.0,65.2392,65.3525,65.1521,65.2044,27200.0
2014-07-17 13:00:00,74.84,75.01,74.81,74.91,34900.0,65.2044,65.3525,65.1783,65.2654,34900.0
2014-07-17 13:30:00,74.93,74.98,74.82,74.88,38500.0,65.2828,65.3264,65.187,65.2392,38500.0
2014-07-17 14:00:00,74.87,74.87,74.67,74.7,49400.0,65.2305,65.2305,65.0563,65.0824,49400.0
2014-07-17 14:30:00,74.71,74.85,74.71,74.8,50600.0,65.0911,65.2131,65.0911,65.1695,50600.0
2014-07-17 15:00:00,74.79,74.8,74.51,74.54,79900.0,65.1608,65.1695,64.9169,64.943,79900.0
2014-07-17 15:30:00,74.54,74.61,74.45,74.48,265700.0,64.943,65.004,64.8646,64.8907,265700.0
2014-07-18 09:30:00,74.69,75.19,74.34,75.18,165300.0,65.0737,65.5093,64.7688,65.5006,165300.0
2014-07-18 10:00:00,75.19,75.38,75.17,75.29,61900.0,65.5093,65.6749,65.4919,65.5965,61900.0
2014-07-18 10:30:00,75.31,75.53,75.26,75.52,68300.0,65.6139,65.8056,65.5703,65.7968,68300.0
2014-07-18 11:00:00,75.52,75.57,75.39,75.46,41800.0,65.7968,65.8404,65.6836,65.7446,41800.0
2014-07-18 11:30:00,75.46,75.58,75.42,75.48,45100.0,65.7446,65.8491,65.7097,65.762,45100.0
2014-07-18 12:00:00,75.49,75.68,75.44,75.68,31300.0,65.7707,65.9362,65.7271,65.9362,31300.0
2014-07-18 12:30:00,75.67,75.69,75.56,75.56,34900.0,65.9275,65.945,65.8317,65.8317,34900.0
2014-07-18 13:00:00,75.58,75.6,75.49,75.49,42600.0,65.8491,65.8665,65.7707,65.7707,42600.0
2014-07-18 13:30:00,75.49,75.59,75.49,75.59,37800.0,65.7707,65.8578,65.7707,65.8578,37800.0
2014-07-18 14:00:00,75.57,75.67,75.51,75.67,35300.0,65.8404,65.9275,65.7881,65.9275,35300.0
2014-07-18 14:30:00,75.68,75.88,75.66,75.86,74200.0,65.9362,66.1105,65.9188,66.0931,74200.0
2014-07-18 15:00:00,75.86,75.95,75.75,75.89,120900.0,66.0931,66.1715,65.9972,66.1192,120900.0
2014-07-18 15:30:00,75.88,76.06,75.75,76.04,463200.0,66.1105,66.2673,65.9972,66.2499,463200.0
2014-07-21 09:30:00,75.53,75.71,75.1,75.3,80900.0,65.8056,65.9624,65.4309,65.6052,80900.0
2014-07-21 10:00:00,75.33,75.43,75.16,75.35,83500.0,65.6313,65.7184,65.4832,65.6487,83500.0
2014-07-21 10:30:00,75.38,75.44,75.08,75.09,82300.0,65.6749,65.7271,65.4135,65.4222,82300.0
2014-07-21 11:00:00,75.06,75.24,75.01,75.1,87500.0,65.3961,65.5529,65.3525,65.4309,87500.0
2014-07-21 11:30:00,75.1,75.24,74.9,75.2,76600.0,65.4309,65.5529,65.2567,65.518,76600.0
2014-07-21 12:00:00,75.19,75.23,75.14,75.21,38100.0,65.5093,65.5442,65.4658,65.5268,38100.0
2014-07-21 12:30:00,75.21,75.23,75.03,75.04,26400.0,65.5268,65.5442,65.3699,65.3786,26400.0
2014-07-21 13:00:00,75.03,75.26,75.03,75.26,45700.0,65.3699,65.5703,65.3699,65.5703,45700.0
2014-07-21 13:30:00,75.26,75.35,75.22,75.28,39800.0,65.5703,65.6487,65.5355,65.5877,39800.0
2014-07-21 14:00:00,75.29,75.32,75.2,75.24,58100.0,65.5965,65.6226,65.518,65.5529,58100.0
2014-07-21 14:30:00,75.21,75.3,75.19,75.23,61300.0,65.5268,65.6052,65.5093,65.5442,61300.0
2014-07-21 15:00:00,75.23,75.41,75.23,75.37,89100.0,65.5442,65.701,65.5442,65.6662,89100.0
2014-07-21 15:30:00,75.37,75.45,75.37,75.43,256800.0,65.6662,65.7359,65.6662,65.7184,256800.0
2014-07-22 09:30:00,76.0,76.0,75.27,75.28,183500.0,66.215,66.215,65.579,65.5877,183500.0
2014-07-22 10:00:00,75.28,75.52,75.28,75.47,77400.0,65.5877,65.7968,65.5877,65.7533,77400.0
2014-07-22 10:30:00,75.51,75.72,75.43,75.66,80800.0,65.7881,65.9711,65.7184,65.9188,80800.0
2014-07-22 11:00:00,75.67,75.75,75.65,75.67,54400.0,65.9275,65.9972,65.9101,65.9275,54400.0
2014-07-22 11:30:00,75.67,75.77,75.65,75.75,73900.0,65.9275,66.0147,65.9101,65.9972,73900.0
2014-07-22 12:00:00,75.74,75.88,75.69,75.85,37900.0,65.9885,66.1105,65.945,66.0844,37900.0
2014-07-22 12:30:00,75.85,75.99,75.81,75.84,54900.0,66.0844,66.2063,66.0495,66.0756,54900.0
2014-07-22 13:00:00,75.84,76.01,75.83,75.98,64600.0,66.0756,66.2238,66.0669,66.1976,64600.0
2014-07-22 13:30:00,75.99,75.99,75.79,75.92,49200.0,66.2063,66.2063,66.0321,66.1453,49200.0
2014-07-22 14:00:00,75.92,76.19,75.91,76.17,86600.0,66.1453,66.3806,66.1366,66.3632,86600.0
2014-07-22 14:30:00,76.17,76.24,76.04,76.16,111300.0,66.3632,66.4241,66.2499,66.3544,111300.0
2014-07-22 15:00:00,76.16,76.36,76.13,76.17,258000.0,66.3544,66.5287,66.3283,66.3632,258000.0
2014-07-22 15:30:00,76.17,76.28,76.14,76.22,468000.0,66.3632,66.459,66.337,66.4067,468000.0
2014-07-23 09:30:00,76.2,76.24,76.01,76.14,144600.0,66.3893,66.4241,66.2238,66.337,144600.0
2014-07-23 10:00:00,76.1,76.19,76.04,76.07,166500.0,66.3022,66.3806,66.2499,66.276,166500.0
2014-07-23 10:30:00,76.07,76.1,75.92,75.95,109500.0,66.276,66.3022,66.1453,66.1715,109500.0
2014-07-23 11:00:00,75.95,75.95,75.72,75.83,97000.0,66.1715,66.1715,65.9711,66.0669,97000.0
2014-07-23 11:30:00,75.83,75.88,75.65,75.68,73700.0,66.0669,66.1105,65.9101,65.9362,73700.0
2014-07-23 12:00:00,75.69,75.73,75.61,75.62,78500.0,65.945,65.9798,65.8753,65.884,78500.0
2014-07-23 12:30:00,75.61,75.77,75.55,75.76,105400.0,65.8753,66.0147,65.823,66.0059,105400.0
2014-07-23 13:00:00,75.76,75.88,75.73,75.75,70900.0,66.0059,66.1105,65.9798,65.9972,70900.0
2014-07-23 13:30:00,75.76,75.88,75.75,75.81,84700.0,66.0059,66.1105,65.9972,66.0495,84700.0
2014-07-23 14:00:00,75.8,75.85,75.78,75.84,73100.0,66.0408,66.0844,66.0234,66.0756,73100.0
2014-07-23 14:30:00,75.84,75.93,75.82,75.85,71900.0,66.0756,66.1541,66.0582,66.0844,71900.0
2014-07-23 15:00:00,75.86,75.97,75.8,75.97,93300.0,66.0931,66.1889,66.0408,66.1889,93300.0
2014-07-23 15:30:00,75.97,75.98,75.91,75.95,173400.0,66.1889,66.1976,66.1366,66.1715,173400.0
2014-07-24 09:30:00,76.09,76.41,76.02,76.12,77900.0,66.2935,66.5723,66.2325,66.3196,77900.0
2014-07-24 10:00:00,76.14,76.24,75.92,76.13,41600.0,66.337,66.4241,66.1453,66.3283,41600.0
2014-07-24 10:30:00,76.13,76.13,75.81,75.87,86700.0,66.3283,66.3283,66.0495,66.1018,86700.0
2014-07-24 11:00:00,75.87,75.91,75.78,75.81,66100.0,66.1018,66.1366,66.0234,66.0495,66100.0
2014-07-24 11:30:00,75.82,75.86,75.69,75.7,103300.0,66.0582,66.0931,65.945,65.9537,103300.0
2014-07-24 12:00:00,75.7,75.81,75.62,75.65,69400.0,65.9537,66.0495,65.884,65.9101,69400.0
2014-07-24 12:30:00,75.66,75.73,75.63,75.68,56100.0,65.9188,65.9798,65.8927,65.9362,56100.0
2014-07-24 13:00:00,75.68,75.8,75.68,75.8,31300.0,65.9362,66.0408,65.9362,66.0408,31300.0
2014-07-24 13:30:00,75.8,76.05,75.78,76.04,114900.0,66.0408,66.2586,66.0234,66.2499,114900.0
2014-07-24 14:00:00,76.03,76.04,75.91,75.92,75800.0,66.2412,66.2499,66.1366,66.1453,75800.0
2014-07-24 14:30:00,75.92,75.93,75.82,75.84,67700.0,66.1453,66.1541,66.0582,66.0756,67700.0
2014-07-24 15:00:00,75.84,75.89,75.8,75.83,57500.0,66.0756,66.1192,66.0408,66.0669,57500.0
2014-07-24 15:30:00,75.84,75.98,75.84,75.92,120500.0,66.0756,66.1976,66.0756,66.1453,120500.0
2014-07-25 09:30:00,75.6,75.74,75.34,75.45,81200.0,65.8665,65.9885,65.64,65.7359,81200.0
2014-07-25 10:00:00,75.47,75.59,75.37,75.57,89200.0,65.7533,65.8578,65.6662,65.8404,89200.0
2014-07-25 10:30:00,75.57,75.96,75.53,75.78,165400.0,65.8404,66.1802,65.8056,66.0234,165400.0
2014-07-25 11:00:00,75.78,75.78,75.38,75.38,61700.0,66.0234,66.0234,65.6749,65.6749,61700.0
2014-07-25 11:30:00,75.38,75.48,75.3,75.4,39800.0,65.6749,65.762,65.6052,65.6923,39800.0
2014-07-25 12:00:00,75.4,75.54,75.4,75.51,15300.0,65.6923,65.8143,65.6923,65.7881,15300.0
2014-07-25 12:30:00,75.49,75.63,75.44,75.61,58400.0,65.7707,65.8927,65.7271,65.8753,58400.0
2014-07-25 13:00:00,75.62,75.62,75.51,75.59,30900.0,65.884,65.884,65.7881,65.8578,30900.0
2014-07-25 13:30:00,75.59,75.63,75.53,75.55,26300.0,65.8578,65.8927,65.8056,65.823,26300.0
2014-07-25 14:00:00,75.55,75.68,75.5,75.66,23900.0,65.823,65.9362,65.7794,65.9188,23900.0
2014-07-25 14:30:00,75.67,75.75,75.57,75.66,38900.0,65.9275,65.9972,65.8404,65.9188,38900.0
2014-07-25 15:00:00,75.66,75.66,75.54,75.58,45200.0,65.9188,65.9188,65.8143,65.8491,45200.0
2014-07-25 15:30:00,75.58,75.69,75.53,75.67,136300.0,65.8491,65.945,65.8056,65.9275,136300.0
2014-07-28 09:30:00,75.8,75.87,74.96,74.97,73300.0,66.0408,66.1018,65.3089,65.3177,73300.0
2014-07-28 10:00:00,74.98,75.15,74.88,74.99,67700.0,65.3264,65.4745,65.2392,65.3351,67700.0
2014-07-28 10:30:00,74.97,74.99,74.79,74.79,69100.0,65.3177,65.3351,65.1608,65.1608,69100.0
2014-07-28 11:00:00,74.79,74.91,74.71,74.77,119200.0,65.1608,65.2654,65.0911,65.1434,119200.0
2014-07-28 11:30:00,74.77,74.86,74.65,74.73,67200.0,65.1434,65.2218,65.0389,65.1086,67200.0
2014-07-28 12:00:00,74.73,74.78,74.64,74.64,36300.0,65.1086,65.1521,65.0301,65.0301,36300.0
2014-07-28 12:30:00,74.64,74.84,74.64,74.82,36400.0,65.0301,65.2044,65.0301,65.187,36400.0
2014-07-28 13:00:00,74.8,74.91,74.76,74.89,38200.0,65.1695,65.2654,65.1347,65.248,38200.0
2014-07-28 13:30:00,74.9,75.05,74.89,74.92,45600.0,65.2567,65.3874,65.248,65.2741,45600.0
2014-07-28 14:00:00,74.92,74.98,74.88,74.93,69400.0,65.2741,65.3264,65.2392,65.2828,69400.0
2014-07-28 14:30:00,74.91,74.92,74.79,74.85,51400.0,65.2654,65.2741,65.1608,65.2131,51400.0
2014-07-28 15:00:00,74.85,74.99,74.84,74.99,115400.0,65.2131,65.3351,65.2044,65.3351,115400.0
2014-07-28 15:30:00,74.99,74.99,74.86,74.92,225900.0,65.3351,65.3351,65.2218,65.2741,225900.0
2014-07-29 09:30:00,74.88,75.28,74.39,75.19,61000.0,65.2392,65.5877,64.8123,65.5093,61000.0
2014-07-29 10:00:00,75.21,75.4,75.14,75.34,59500.0,65.5268,65.6923,65.4658,65.64,59500.0
2014-07-29 10:30:00,75.34,75.34,74.94,74.95,35600.0,65.64,65.64,65.2915,65.3002,35600.0
2014-07-29 11:00:00,74.95,75.02,74.73,74.89,41800.0,65.3002,65.3612,65.1086,65.248,41800.0
2014-07-29 11:30:00,74.87,74.94,74.74,74.74,49600.0,65.2305,65.2915,65.1173,65.1173,49600.0
2014-07-29 12:00:00,74.74,74.86,74.63,74.86,44300.0,65.1173,65.2218,65.0214,65.2218,44300.0
2014-07-29 12:30:00,74.85,74.96,74.81,74.93,21600.0,65.2131,65.3089,65.1783,65.2828,21600.0
2014-07-29 13:00:00,74.92,74.92,74.73,74.75,49900.0,65.2741,65.2741,65.1086,65.126,49900.0
2014-07-29 13:30:00,74.75,74.77,74.66,74.74,40400.0,65.126,65.1434,65.0476,65.1173,40400.0
2014-07-29 14:00:00,74.75,74.76,74.47,74.57,43100.0,65.126,65.1347,64.882,64.9692,43100.0
2014-07-29 14:30:00,74.56,74.65,74.53,74.57,44400.0,64.9604,65.0389,64.9343,64.9692,44400.0
2014-07-29 15:00:00,74.57,74.62,74.49,74.49,59700.0,64.9692,65.0127,64.8995,64.8995,59700.0
2014-07-29 15:30:00,74.49,74.52,74.36,74.39,203400.0,64.8995,64.9256,64.7862,64.8123,203400.0
2014-07-30 09:30:00,74.47,74.71,73.84,73.95,131000.0,64.882,65.0911,64.3331,64.429,131000.0
2014-07-30 10:00:00,73.91,74.13,73.87,74.08,65100.0,64.3941,64.5858,64.3593,64.5422,65100.0
2014-07-30 10:30:00,74.07,74.11,73.77,73.79,136900.0,64.5335,64.5684,64.2722,64.2896,136900.0
2014-07-30 11:00:00,73.81,73.92,73.69,73.88,72400.0,64.307,64.4028,64.2025,64.368,72400.0
2014-07-30 11:30:00,73.9,73.98,73.82,73.95,96600.0,64.3854,64.4551,64.3157,64.429,96600.0
2014-07-30 12:00:00,73.96,74.11,73.91,74.03,40000.0,64.4377,64.5684,64.3941,64.4987,40000.0
2014-07-30 12:30:00,74.04,74.29,74.04,74.29,50600.0,64.5074,64.7252,64.5074,64.7252,50600.0
2014-07-30 13:00:00,74.28,74.28,74.02,74.03,67300.0,64.7165,64.7165,64.49,64.4987,67300.0
2014-07-30 13:30:00,74.03,74.22,74.03,74.2,36000.0,64.4987,64.6642,64.4987,64.6468,36000.0
2014-07-30 14:00:00,74.19,74.4,74.06,74.22,101700.0,64.6381,64.821,64.5248,64.6642,101700.0
2014-07-30 14:30:00,74.22,74.32,74.03,74.14,70400.0,64.6642,64.7513,64.4987,64.5945,70400.0
2014-07-30 15:00:00,74.14,74.29,74.03,74.24,104700.0,64.5945,64.7252,64.4987,64.6816,104700.0
2014-07-30 15:30:00,74.25,74.35,74.1,74.26,498000.0,64.6904,64.7775,64.5597,64.6991,498000.0
2014-07-31 09:30:00,74.02,74.4,73.73,74.12,103700.0,64.49,64.821,64.2373,64.5771,103700.0
2014-07-31 10:00:00,74.09,74.1,73.78,73.81,97400.0,64.551,64.5597,64.2809,64.307,97400.0
2014-07-31 10:30:00,73.82,73.82,73.36,73.36,242400.0,64.3157,64.3157,63.9149,63.9149,242400.0
2014-07-31 11:00:00,73.36,73.68,73.36,73.54,80000.0,63.9149,64.1937,63.9149,64.0718,80000.0
2014-07-31 11:30:00,73.57,73.79,73.39,73.42,152200.0,64.0979,64.2896,63.9411,63.9672,152200.0
2014-07-31 12:00:00,73.43,73.53,73.35,73.44,53900.0,63.9759,64.0631,63.9062,63.9846,53900.0
2014-07-31 12:30:00,73.44,73.7,73.42,73.66,73900.0,63.9846,64.2112,63.9672,64.1763,73900.0
2014-07-31 13:00:00,73.66,73.67,73.39,73.65,111500.0,64.1763,64.185,63.9411,64.1676,111500.0
2014-07-31 13:30:00,73.67,73.79,73.64,73.73,63500.0,64.185,64.2896,64.1589,64.2373,63500.0
2014-07-31 14:00:00,73.71,73.82,73.64,73.82,90400.0,64.2199,64.3157,64.1589,64.3157,90400.0
2014-07-31 14:30:00,73.82,73.82,73.24,73.31,101600.0,64.3157,64.3157,63.8104,63.8714,101600.0
2014-07-31 15:00:00,73.3,73.5,73.27,73.42,136400.0,63.8627,64.0369,63.8365,63.9672,136400.0
2014-07-31 15:30:00,73.41,73.54,73.39,73.45,338400.0,63.9585,64.0718,63.9411,63.9934,338400.0
2014-08-01 09:30:00,73.49,74.15,72.83,74.07,237500.0,64.0282,64.6032,63.4532,64.5335,237500.0
2014-08-01 10:00:00,74.08,74.12,73.75,73.98,68800.0,64.5422,64.5771,64.2547,64.4551,68800.0
2014-08-01 10:30:00,73.99,74.01,73.81,73.87,55600.0,64.4638,64.4813,64.307,64.3593,55600.0
2014-08-01 11:00:00,73.84,73.91,73.65,73.79,93500.0,64.3331,64.3941,64.1676,64.2896,93500.0
2014-08-01 11:30:00,73.77,73.88,73.55,73.61,122800.0,64.2722,64.368,64.0805,64.1328,122800.0
2014-08-01 12:00:00,73.63,73.68,73.51,73.62,82500.0,64.1502,64.1937,64.0456,64.1415,82500.0
2014-08-01 12:30:00,73.62,73.77,73.55,73.71,46900.0,64.1415,64.2722,64.0805,64.2199,46900.0
2014-08-01 13:00:00,73.71,74.06,73.66,74.04,43800.0,64.2199,64.5248,64.1763,64.5074,43800.0
2014-08-01 13:30:00,74.05,74.25,73.91,74.22,70000.0,64.5161,64.6904,64.3941,64.6642,70000.0
2014-08-01 14:00:00,74.2,74.27,74.08,74.1,52000.0,64.6468,64.7078,64.5422,64.5597,52000.0
2014-08-01 14:30:00,74.12,74.23,74.0,74.08,57800.0,64.5771,64.6729,64.4725,64.5422,57800.0
2014-08-01 15:00:00,74.05,74.14,73.98,74.01,76200.0,64.5161,64.5945,64.4551,64.4813,76200.0
2014-08-01 15:30:00,74.01,74.08,73.81,73.86,283600.0,64.4813,64.5422,64.307,64.3506,283600.0
2014-08-04 09:30:00,74.23,74.69,74.0,74.24,115400.0,64.6729,65.0737,64.4725,64.6816,115400.0
2014-08-04 10:00:00,74.22,74.4,74.05,74.05,71700.0,64.6642,64.821,64.5161,64.5161,71700.0
2014-08-04 10:30:00,74.05,74.08,73.73,73.76,54100.0,64.5161,64.5422,64.2373,64.2634,54100.0
2014-08-04 11:00:00,73.74,74.09,73.72,74.05,71100.0,64.246,64.551,64.2286,64.5161,71100.0
2014-08-04 11:30:00,74.04,74.11,73.94,74.04,42800.0,64.5074,64.5684,64.4203,64.5074,42800.0
2014-08-04 12:00:00,74.04,74.05,73.92,74.05,24700.0,64.5074,64.5161,64.4028,64.5161,24700.0
2014-08-04 12:30:00,74.06,74.06,73.95,73.98,32700.0,64.5248,64.5248,64.429,64.4551,32700.0
2014-08-04 13:00:00,73.99,74.17,73.98,74.13,58200.0,64.4638,64.6207,64.4551,64.5858,58200.0
2014-08-04 13:30:00,74.11,74.31,74.1,74.24,45100.0,64.5684,64.7426,64.5597,64.6816,45100.0
2014-08-04 14:00:00,74.26,74.3,74.11,74.16,45300.0,64.6991,64.7339,64.5684,64.6119,45300.0
2014-08-04 14:30:00,74.16,74.46,74.15,74.37,47500.0,64.6119,64.8733,64.6032,64.7949,47500.0
2014-08-04 15:00:00,74.36,74.39,74.29,74.35,59000.0,64.7862,64.8123,64.7252,64.7775,59000.0
2014-08-04 15:30:00,74.36,74.43,74.21,74.23,159900.0,64.7862,64.8472,64.6555,64.6729,159900.0
2014-08-05 09:30:00,74.17,74.34,73.77,74.04,130900.0,64.6207,64.7688,64.2722,64.5074,130900.0
2014-08-05 10:00:00,74.03,74.27,73.9,74.15,110700.0,64.4987,64.7078,64.3854,64.6032,110700.0
2014-08-05 10:30:00,74.14,74.25,74.08,74.12,22200.0,64.5945,64.6904,64.5422,64.5771,22200.0
2014-08-05 11:00:00,74.11,74.27,74.01,74.15,25500.0,64.5684,64.7078,64.4813,64.6032,25500.0
2014-08-05 11:30:00,74.15,74.26,74.02,74.02,58200.0,64.6032,64.6991,64.49,64.49,58200.0
2014-08-05 12:00:00,74.0,74.17,74.0,74.13,46700.0,64.4725,64.6207,64.4725,64.5858,46700.0
2014-08-05 12:30:00,74.15,74.19,74.03,74.16,21100.0,64.6032,64.6381,64.4987,64.6119,21100.0
2014-08-05 13:00:00,74.19,74.34,74.11,74.29,33700.0,64.6381,64.7688,64.5684,64.7252,33700.0
2014-08-05 13:30:00,74.3,74.31,73.72,73.89,70000.0,64.7339,64.7426,64.2286,64.3767,70000.0
2014-08-05 14:00:00,73.89,73.95,73.67,73.9,63000.0,64.3767,64.429,64.185,64.3854,63000.0
2014-08-05 14:30:00,73.9,74.07,73.89,73.91,116800.0,64.3854,64.5335,64.3767,64.3941,116800.0
2014-08-05 15:00:00,73.88,73.94,73.69,73.82,110600.0,64.368,64.4203,64.2025,64.3157,110600.0
2014-08-05 15:30:00,73.83,74.04,73.83,73.94,183700.0,64.3244,64.5074,64.3244,64.4203,183700.0
2014-08-06 09:30:00,73.99,75.17,73.77,74.38,210500.0,64.4638,65.4919,64.2722,64.8036,210500.0
2014-08-06 10:00:00,74.39,74.52,74.23,74.35,121100.0,64.8123,64.9256,64.6729,64.7775,121100.0
2014-08-06 10:30:00,74.34,74.36,74.12,74.31,58000.0,64.7688,64.7862,64.5771,64.7426,58000.0
2014-08-06 11:00:00,74.31,74.35,74.15,74.17,97800.0,64.7426,64.7775,64.6032,64.6207,97800.0
2014-08-06 11:30:00,74.17,74.28,74.17,74.17,76600.0,64.6207,64.7165,64.6207,64.6207,76600.0
2014-08-06 12:00:00,74.18,74.26,73.97,74.05,179300.0,64.6294,64.6991,64.4464,64.5161,179300.0
2014-08-06 12:30:00,74.07,74.2,74.0,74.02,63600.0,64.5335,64.6468,64.4725,64.49,63600.0
2014-08-06 13:00:00,74.02,74.28,73.91,74.25,96700.0,64.49,64.7165,64.3941,64.6904,96700.0
2014-08-06 13:30:00,74.26,74.27,74.07,74.07,72100.0,64.6991,64.7078,64.5335,64.5335,72100.0
2014-08-06 14:00:00,74.07,74.45,74.05,74.44,67200.0,64.5335,64.8646,64.5161,64.8559,67200.0
2014-08-06 14:30:00,74.45,74.51,74.24,74.26,155500.0,64.8646,64.9169,64.6816,64.6991,155500.0
2014-08-06 15:00:00,74.25,74.38,74.18,74.29,205600.0,64.6904,64.8036,64.6294,64.7252,205600.0
2014-08-06 15:30:00,74.29,74.34,74.19,74.26,430700.0,64.7252,64.7688,64.6381,64.6991,430700.0
2014-08-07 09:30:00,74.65,74.74,74.46,74.51,73000.0,65.0389,65.1173,64.8733,64.9169,73000.0
2014-08-07 10:00:00,74.51,74.56,74.31,74.49,49700.0,64.9169,64.9604,64.7426,64.8995,49700.0
2014-08-07 10:30:00,74.48,74.5,74.01,74.11,69400.0,64.8907,64.9082,64.4813,64.5684,69400.0
2014-08-07 11:00:00,74.11,74.13,73.8,73.8,113500.0,64.5684,64.5858,64.2983,64.2983,113500.0
2014-08-07 11:30:00,73.81,73.88,73.48,73.58,134600.0,64.307,64.368,64.0195,64.1066,134600.0
2014-08-07 12:00:00,73.59,73.63,73.4,73.46,89900.0,64.1153,64.1502,63.9498,64.0021,89900.0
2014-08-07 12:30:00,73.46,73.51,73.35,73.44,60400.0,64.0021,64.0456,63.9062,63.9846,60400.0
2014-08-07 13:00:00,73.44,73.55,73.38,73.4,104900.0,63.9846,64.0805,63.9324,63.9498,104900.0
2014-08-07 13:30:00,73.41,73.52,73.34,73.46,214400.0,63.9585,64.0543,63.8975,64.0021,214400.0
2014-08-07 14:00:00,73.46,73.47,73.33,73.42,107800.0,64.0021,64.0108,63.8888,63.9672,107800.0
2014-08-07 14:30:00,73.41,73.45,73.31,73.32,89800.0,63.9585,63.9934,63.8714,63.8801,89800.0
2014-08-07 15:00:00,73.33,73.33,73.11,73.12,192300.0,63.8888,63.8888,63.6971,63.7058,192300.0
2014-08-07 15:30:00,73.13,73.28,73.08,73.21,504300.0,63.7146,63.8452,63.671,63.7843,504300.0
2014-08-08 09:30:00,73.22,73.34,72.85,73.18,193600.0,63.793,63.8975,63.4706,63.7581,193600.0
2014-08-08 10:00:00,73.18,73.39,73.1,73.19,79900.0,63.7581,63.9411,63.6884,63.7668,79900.0
2014-08-08 10:30:00,73.18,73.7,73.13,73.69,120600.0,63.7581,64.2112,63.7146,64.2025,120600.0
2014-08-08 11:00:00,73.69,73.8,73.61,73.69,89900.0,64.2025,64.2983,64.1328,64.2025,89900.0
2014-08-08 11:30:00,73.71,73.77,73.56,73.64,79800.0,64.2199,64.2722,64.0892,64.1589,79800.0
2014-08-08 12:00:00,73.64,73.66,73.54,73.54,56300.0,64.1589,64.1763,64.0718,64.0718,56300.0
2014-08-08 12:30:00,73.54,73.54,73.43,73.52,65400.0,64.0718,64.0718,63.9759,64.0543,65400.0
2014-08-08 13:00:00,73.52,73.92,73.45,73.85,120800.0,64.0543,64.4028,63.9934,64.3419,120800.0
2014-08-08 13:30:00,73.85,73.95,73.74,73.84,146300.0,64.3419,64.429,64.246,64.3331,146300.0
2014-08-08 14:00:00,73.85,73.92,73.76,73.84,160800.0,64.3419,64.4028,64.2634,64.3331,160800.0
2014-08-08 14:30:00,73.84,74.06,73.81,73.96,102800.0,64.3331,64.5248,64.307,64.4377,102800.0
2014-08-08 15:00:00,73.96,74.08,73.88,74.07,131500.0,64.4377,64.5422,64.368,64.5335,131500.0
2014-08-08 15:30:00,74.06,74.24,74.03,74.19,256200.0,64.5248,64.6816,64.4987,64.6381,256200.0
2014-08-11 09:30:00,74.59,75.18,74.51,75.16,200400.0,64.9866,65.5006,64.9169,65.4832,200400.0
2014-08-11 10:00:00,75.16,75.49,75.15,75.43,92100.0,65.4832,65.7707,65.4745,65.7184,92100.0
2014-08-11 10:30:00,75.44,75.65,75.4,75.58,75400.0,65.7271,65.9101,65.6923,65.8491,75400.0
2014-08-11 11:00:00,75.58,75.71,75.41,75.6,87000.0,65.8491,65.9624,65.701,65.8665,87000.0
2014-08-11 11:30:00,75.62,75.79,75.62,75.75,60200.0,65.884,66.0321,65.884,65.9972,60200.0
2014-08-11 12:00:00,75.75,75.8,75.68,75.76,46100.0,65.9972,66.0408,65.9362,66.0059,46100.0
2014-08-11 12:30:00,75.76,75.86,75.65,75.83,53000.0,66.0059,66.0931,65.9101,66.0669,53000.0
2014-08-11 13:00:00,75.84,75.91,75.72,75.75,53000.0,66.0756,66.1366,65.9711,65.9972,53000.0
2014-08-11 13:30:00,75.76,75.79,75.36,75.37,95100.0,66.0059,66.0321,65.6574,65.6662,95100.0
2014-08-11 14:00:00,75.38,75.57,75.27,75.46,90300.0,65.6749,65.8404,65.579,65.7446,90300.0
2014-08-11 14:30:00,75.46,75.75,75.46,75.66,58000.0,65.7446,65.9972,65.7446,65.9188,58000.0
2014-08-11 15:00:00,75.67,75.78,75.51,75.51,64600.0,65.9275,66.0234,65.7881,65.7881,64600.0
2014-08-11 15:30:00,75.5,75.56,75.47,75.5,143700.0,65.7794,65.8317,65.7533,65.7794,143700.0
2014-08-12 09:30:00,75.25,75.88,75.11,75.68,146100.0,65.5616,66.1105,65.4396,65.9362,146100.0
2014-08-12 10:00:00,75.66,75.72,75.38,75.62,67000.0,65.9188,65.9711,65.6749,65.884,67000.0
2014-08-12 10:30:00,75.6,75.6,75.24,75.24,246800.0,65.8665,65.8665,65.5529,65.5529,246800.0
2014-08-12 11:00:00,75.21,75.21,75.0,75.13,77500.0,65.5268,65.5268,65.3438,65.4571,77500.0
2014-08-12 11:30:00,75.14,75.22,74.99,75.09,32800.0,65.4658,65.5355,65.3351,65.4222,32800.0
2014-08-12 12:00:00,75.09,75.09,74.96,75.05,33500.0,65.4222,65.4222,65.3089,65.3874,33500.0
2014-08-12 12:30:00,75.05,75.23,75.02,75.14,42200.0,65.3874,65.5442,65.3612,65.4658,42200.0
2014-08-12 13:00:00,75.15,75.21,75.08,75.11,43600.0,65.4745,65.5268,65.4135,65.4396,43600.0
2014-08-12 13:30:00,75.12,75.18,74.99,75.18,42300.0,65.4483,65.5006,65.3351,65.5006,42300.0
2014-08-12 14:00:00,75.17,75.19,75.04,75.14,46800.0,65.4919,65.5093,65.3786,65.4658,46800.0
2014-08-12 14:30:00,75.16,75.27,75.11,75.2,37700.0,65.4832,65.579,65.4396,65.518,37700.0
2014-08-12 15:00:00,75.2,75.35,75.18,75.27,54600.0,65.518,65.6487,65.5006,65.579,54600.0
2014-08-12 15:30:00,75.27,75.48,75.26,75.38,121400.0,65.579,65.762,65.5703,65.6749,121400.0
2014-08-13 09:30:00,75.52,75.84,75.0,75.01,97800.0,65.7968,66.0756,65.3438,65.3525,97800.0
2014-08-13 10:00:00,75.03,75.27,75.03,75.16,74100.0,65.3699,65.579,65.3699,65.4832,74100.0
2014-08-13 10:30:00,75.15,75.42,75.12,75.39,78900.0,65.4745,65.7097,65.4483,65.6836,78900.0
2014-08-13 11:00:00,75.39,75.63,75.38,75.48,49200.0,65.6836,65.8927,65.6749,65.762,49200.0
2014-08-13 11:30:00,75.48,75.61,75.42,75.5,49800.0,65.762,65.8753,65.7097,65.7794,49800.0
2014-08-13 12:00:00,75.5,75.53,75.32,75.41,48200.0,65.7794,65.8056,65.6226,65.701,48200.0
2014-08-13 12:30:00,75.42,75.44,75.3,75.36,35300.0,65.7097,65.7271,65.6052,65.6574,35300.0
2014-08-13 13:00:00,75.37,75.42,75.28,75.33,57800.0,65.6662,65.7097,65.5877,65.6313,57800.0
2014-08-13 13:30:00,75.33,75.49,75.29,75.31,73300.0,65.6313,65.7707,65.5965,65.6139,73300.0
2014-08-13 14:00:00,75.32,75.33,75.01,75.03,67200.0,65.6226,65.6313,65.3525,65.3699,67200.0
2014-08-13 14:30:00,75.03,75.17,75.03,75.1,49000.0,65.3699,65.4919,65.3699,65.4309,49000.0
2014-08-13 15:00:00,75.11,75.18,75.0,75.0,84300.0,65.4396,65.5006,65.3438,65.3438,84300.0
2014-08-13 15:30:00,74.99,75.23,74.95,75.16,208400.0,65.3351,65.5442,65.3002,65.4832,208400.0
2014-08-14 09:30:00,75.37,75.82,75.17,75.79,265400.0,65.6662,66.0582,65.4919,66.0321,265400.0
2014-08-14 10:00:00,75.79,75.84,75.49,75.6,134700.0,66.0321,66.0756,65.7707,65.8665,134700.0
2014-08-14 10:30:00,75.59,75.66,75.47,75.54,135000.0,65.8578,65.9188,65.7533,65.8143,135000.0
2014-08-14 11:00:00,75.52,75.78,75.47,75.71,153900.0,65.7968,66.0234,65.7533,65.9624,153900.0
2014-08-14 11:30:00,75.71,75.78,75.62,75.71,47400.0,65.9624,66.0234,65.884,65.9624,47400.0
2014-08-14 12:00:00,75.72,75.89,75.72,75.8,77000.0,65.9711,66.1192,65.9711,66.0408,77000.0
2014-08-14 12:30:00,75.8,75.85,75.73,75.8,33100.0,66.0408,66.0844,65.9798,66.0408,33100.0
2014-08-14 13:00:00,75.8,75.87,75.75,75.8,60100.0,66.0408,66.1018,65.9972,66.0408,60100.0
2014-08-14 13:30:00,75.8,75.98,75.8,75.96,108100.0,66.0408,66.1976,66.0408,66.1802,108100.0
2014-08-14 14:00:00,75.96,76.27,75.96,76.25,128700.0,66.1802,66.4503,66.1802,66.4329,128700.0
2014-08-14 14:30:00,76.25,76.27,75.96,75.97,142300.0,66.4329,66.4503,66.1802,66.1889,142300.0
2014-08-14 15:00:00,75.97,76.04,75.91,75.92,161200.0,66.1889,66.2499,66.1366,66.1453,161200.0
2014-08-14 15:30:00,75.91,75.94,75.72,75.9,393000.0,66.1366,66.1628,65.9711,66.1279,393000.0
2014-08-15 09:30:00,75.44,76.31,74.5,76.19,591700.0,65.7271,66.4851,64.9082,66.3806,591700.0
2014-08-15 10:00:00,76.15,76.7,75.91,76.53,224300.0,66.3457,66.8249,66.1366,66.6768,224300.0
2014-08-15 10:30:00,76.54,76.7,75.45,75.62,141200.0,66.6855,66.8249,65.7359,65.884,141200.0
2014-08-15 11:00:00,75.59,75.95,75.54,75.73,110400.0,65.8578,66.1715,65.8143,65.9798,110400.0
2014-08-15 11:30:00,75.76,75.82,75.44,75.64,90300.0,66.0059,66.0582,65.7271,65.9014,90300.0
2014-08-15 12:00:00,75.64,75.66,75.36,75.54,70300.0,65.9014,65.9188,65.6574,65.8143,70300.0
2014-08-15 12:30:00,75.55,75.82,75.26,75.71,62500.0,65.823,66.0582,65.5703,65.9624,62500.0
2014-08-15 13:00:00,75.75,76.0,75.67,75.67,56400.0,65.9972,66.215,65.9275,65.9275,56400.0
2014-08-15 13:30:00,75.66,75.81,75.5,75.6,81100.0,65.9188,66.0495,65.7794,65.8665,81100.0
2014-08-15 14:00:00,75.59,75.86,75.55,75.84,77300.0,65.8578,66.0931,65.823,66.0756,77300.0
2014-08-15 14:30:00,75.85,75.88,75.63,75.66,112100.0,66.0844,66.1105,65.8927,65.9188,112100.0
2014-08-15 15:00:00,75.67,75.72,75.52,75.7,152500.0,65.9275,65.9711,65.7968,65.9537,152500.0
2014-08-15 15:30:00,75.69,76.24,75.67,76.15,595800.0,65.945,66.4241,65.9275,66.3457,595800.0
2014-08-18 09:30:00,76.88,77.16,76.76,76.9,328500.0,66.9817,67.2257,66.8772,66.9992,328500.0
2014-08-18 10:00:00,76.91,77.25,76.89,77.03,197400.0,67.0079,67.3041,66.9905,67.1124,197400.0
2014-08-18 10:30:00,77.02,77.05,76.92,76.92,134900.0,67.1037,67.1299,67.0166,67.0166,134900.0
2014-08-18 11:00:00,76.92,76.96,76.71,76.95,111000.0,67.0166,67.0514,66.8336,67.0427,111000.0
2014-08-18 11:30:00,76.95,77.14,76.77,76.79,99500.0,67.0427,67.2083,66.8859,66.9033,99500.0
2014-08-18 12:00:00,76.79,76.85,76.68,76.71,64000.0,66.9033,66.9556,66.8075,66.8336,64000.0
2014-08-18 12:30:00,76.72,76.75,76.6,76.61,51900.0,66.8423,66.8685,66.7378,66.7465,51900.0
2014-08-18 13:00:00,76.61,76.74,76.51,76.72,68900.0,66.7465,66.8598,66.6594,66.8423,68900.0
2014-08-18 13:30:00,76.72,76.73,76.64,76.66,78600.0,66.8423,66.8511,66.7726,66.7901,78600.0
2014-08-18 14:00:00,76.66,76.67,76.56,76.57,63000.0,66.7901,66.7988,66.7029,66.7117,63000.0
2014-08-18 14:30:00,76.57,76.64,76.54,76.63,82200.0,66.7117,66.7726,66.6855,66.7639,82200.0
2014-08-18 15:00:00,76.63,76.66,76.57,76.66,98900.0,66.7639,66.7901,66.7117,66.7901,98900.0
2014-08-18 15:30:00,76.66,76.79,76.63,76.79,292800.0,66.7901,66.9033,66.7639,66.9033,292800.0
2014-08-19 09:30:00,76.67,76.79,76.03,76.21,354000.0,66.7988,66.9033,66.2412,66.398,354000.0
2014-08-19 10:00:00,76.19,76.41,76.18,76.3,130500.0,66.3806,66.5723,66.3719,66.4764,130500.0
2014-08-19 10:30:00,76.31,76.58,76.24,76.48,139600.0,66.4851,66.7204,66.4241,66.6332,139600.0
2014-08-19 11:00:00,76.48,76.72,76.45,76.71,90500.0,66.6332,66.8423,66.6071,66.8336,90500.0
2014-08-19 11:30:00,76.71,76.76,76.62,76.68,49000.0,66.8336,66.8772,66.7552,66.8075,49000.0
2014-08-19 12:00:00,76.68,76.7,76.36,76.44,108000.0,66.8075,66.8249,66.5287,66.5984,108000.0
2014-08-19 12:30:00,76.44,76.56,76.43,76.51,60300.0,66.5984,66.7029,66.5897,66.6594,60300.0
2014-08-19 13:00:00,76.51,76.55,76.44,76.46,41900.0,66.6594,66.6942,66.5984,66.6158,41900.0
2014-08-19 13:30:00,76.47,76.62,76.46,76.61,71800.0,66.6245,66.7552,66.6158,66.7465,71800.0
2014-08-19 14:00:00,76.6,76.8,76.6,76.77,87600.0,66.7378,66.912,66.7378,66.8859,87600.0
2014-08-19 14:30:00,76.77,76.77,76.52,76.52,42500.0,66.8859,66.8859,66.6681,66.6681,42500.0
2014-08-19 15:00:00,76.52,76.66,76.5,76.61,69700.0,66.6681,66.7901,66.6507,66.7465,69700.0
2014-08-19 15:30:00,76.62,76.7,76.6,76.63,139800.0,66.7552,66.8249,66.7378,66.7639,139800.0
2014-08-20 09:30:00,76.28,76.7,76.25,76.59,95000.0,66.459,66.8249,66.4329,66.7291,95000.0
2014-08-20 10:00:00,76.58,76.67,76.5,76.64,49200.0,66.7204,66.7988,66.6507,66.7726,49200.0
2014-08-20 10:30:00,76.64,76.86,76.59,76.83,66800.0,66.7726,66.9643,66.7291,66.9382,66800.0
2014-08-20 11:00:00,76.84,76.99,76.84,76.85,86500.0,66.9469,67.0776,66.9469,66.9556,86500.0
2014-08-20 11:30:00,76.85,76.92,76.75,76.77,91300.0,66.9556,67.0166,66.8685,66.8859,91300.0
2014-08-20 12:00:00,76.78,76.9,76.78,76.84,65400.0,66.8946,66.9992,66.8946,66.9469,65400.0
2014-08-20 12:30:00,76.84,76.85,76.77,76.79,34600.0,66.9469,66.9556,66.8859,66.9033,34600.0
2014-08-20 13:00:00,76.8,76.85,76.74,76.78,38700.0,66.912,66.9556,66.8598,66.8946,38700.0
2014-08-20 13:30:00,76.78,76.83,76.69,76.73,34100.0,66.8946,66.9382,66.8162,66.8511,34100.0
2014-08-20 14:00:00,76.75,76.75,76.51,76.62,72600.0,66.8685,66.8685,66.6594,66.7552,72600.0
2014-08-20 14:30:00,76.62,76.79,76.62,76.75,48000.0,66.7552,66.9033,66.7552,66.8685,48000.0
2014-08-20 15:00:00,76.76,76.85,76.64,76.64,112500.0,66.8772,66.9556,66.7726,66.7726,112500.0
2014-08-20 15:30:00,76.65,76.65,76.55,76.59,226900.0,66.7814,66.7814,66.6942,66.7291,226900.0
2014-08-21 09:30:00,76.55,77.07,76.5,76.52,82600.0,66.6942,67.1473,66.6507,66.6681,82600.0
2014-08-21 10:00:00,76.56,76.59,76.29,76.36,88800.0,66.7029,66.7291,66.4677,66.5287,88800.0
2014-08-21 10:30:00,76.36,76.62,76.35,76.53,125100.0,66.5287,66.7552,66.52,66.6768,125100.0
2014-08-21 11:00:00,76.54,76.59,76.45,76.5,124900.0,66.6855,66.7291,66.6071,66.6507,124900.0
2014-08-21 11:30:00,76.5,76.6,76.41,76.42,77000.0,66.6507,66.7378,66.5723,66.581,77000.0
2014-08-21 12:00:00,76.43,76.44,76.27,76.28,86700.0,66.5897,66.5984,66.4503,66.459,86700.0
2014-08-21 12:30:00,76.29,76.37,76.24,76.3,45300.0,66.4677,66.5374,66.4241,66.4764,45300.0
2014-08-21 13:00:00,76.31,76.38,76.28,76.35,54500.0,66.4851,66.5461,66.459,66.52,54500.0
2014-08-21 13:30:00,76.36,76.48,76.3,76.45,67500.0,66.5287,66.6332,66.4764,66.6071,67500.0
2014-08-21 14:00:00,76.44,76.52,76.32,76.44,100300.0,66.5984,66.6681,66.4938,66.5984,100300.0
2014-08-21 14:30:00,76.44,76.53,76.42,76.46,102300.0,66.5984,66.6768,66.581,66.6158,102300.0
2014-08-21 15:00:00,76.46,76.51,76.32,76.37,183700.0,66.6158,66.6594,66.4938,66.5374,183700.0
2014-08-21 15:30:00,76.37,76.41,76.24,76.27,293000.0,66.5374,66.5723,66.4241,66.4503,293000.0
2014-08-22 09:30:00,76.34,76.79,76.31,76.67,102200.0,66.5113,66.9033,66.4851,66.7988,102200.0
2014-08-22 10:00:00,76.69,76.79,76.54,76.62,115800.0,66.8162,66.9033,66.6855,66.7552,115800.0
2014-08-22 10:30:00,76.61,76.71,76.42,76.47,52200.0,66.7465,66.8336,66.581,66.6245,52200.0
2014-08-22 11:00:00,76.48,76.54,76.32,76.51,53000.0,66.6332,66.6855,66.4938,66.6594,53000.0
2014-08-22 11:30:00,76.55,76.56,76.36,76.37,83600.0,66.6942,66.7029,66.5287,66.5374,83600.0
2014-08-22 12:00:00,76.37,76.42,76.3,76.42,36500.0,66.5374,66.581,66.4764,66.581,36500.0
2014-08-22 12:30:00,76.43,76.53,76.38,76.38,43000.0,66.5897,66.6768,66.5461,66.5461,43000.0
2014-08-22 13:00:00,76.39,76.6,76.39,76.6,54600.0,66.5548,66.7378,66.5548,66.7378,54600.0
2014-08-22 13:30:00,76.61,76.69,76.57,76.58,42500.0,66.7465,66.8162,66.7117,66.7204,42500.0
2014-08-22 14:00:00,76.57,76.65,76.51,76.52,47000.0,66.7117,66.7814,66.6594,66.6681,47000.0
2014-08-22 14:30:00,76.51,76.51,76.32,76.45,99000.0,66.6594,66.6594,66.4938,66.6071,99000.0
2014-08-22 15:00:00,76.45,76.57,76.41,76.48,73500.0,66.6071,66.7117,66.5723,66.6332,73500.0
2014-08-22 15:30:00,76.49,76.52,76.27,76.31,229500.0,66.642,66.6681,66.4503,66.4851,229500.0
2014-08-25 09:30:00,76.78,77.28,76.73,77.21,80100.0,66.8946,67.3302,66.8511,67.2693,80100.0
2014-08-25 10:00:00,77.2,77.26,77.01,77.14,68300.0,67.2605,67.3128,67.095,67.2083,68300.0
2014-08-25 10:30:00,77.14,77.39,77.14,77.34,79000.0,67.2083,67.4261,67.2083,67.3825,79000.0
2014-08-25 11:00:00,77.34,77.37,77.2,77.23,41200.0,67.3825,67.4087,67.2605,67.2867,41200.0
2014-08-25 11:30:00,77.24,77.3,77.17,77.28,53800.0,67.2954,67.3477,67.2344,67.3302,53800.0
2014-08-25 12:00:00,77.29,77.3,77.16,77.16,48800.0,67.339,67.3477,67.2257,67.2257,48800.0
2014-08-25 12:30:00,77.17,77.23,77.08,77.15,31800.0,67.2344,67.2867,67.156,67.217,31800.0
2014-08-25 13:00:00,77.15,77.17,77.05,77.12,27100.0,67.217,67.2344,67.1299,67.1908,27100.0
2014-08-25 13:30:00,77.11,77.14,77.05,77.12,28600.0,67.1821,67.2083,67.1299,67.1908,28600.0
2014-08-25 14:00:00,77.14,77.2,77.08,77.2,28100.0,67.2083,67.2605,67.156,67.2605,28100.0
2014-08-25 14:30:00,77.2,77.22,77.12,77.22,41300.0,67.2605,67.278,67.1908,67.278,41300.0
2014-08-25 15:00:00,77.22,77.27,77.17,77.2,101100.0,67.278,67.3215,67.2344,67.2605,101100.0
2014-08-25 15:30:00,77.21,77.28,77.17,77.21,327300.0,67.2693,67.3302,67.2344,67.2693,327300.0
2014-08-26 09:30:00,77.15,77.55,77.15,77.44,97800.0,67.217,67.5655,67.217,67.4696,97800.0
2014-08-26 10:00:00,77.43,77.54,77.09,77.12,117400.0,67.4609,67.5568,67.1647,67.1908,117400.0
2014-08-26 10:30:00,77.15,77.45,77.12,77.43,73800.0,67.217,67.4784,67.1908,67.4609,73800.0
2014-08-26 11:00:00,77.43,77.64,77.41,77.55,66100.0,67.4609,67.6439,67.4435,67.5655,66100.0
2014-08-26 11:30:00,77.55,77.66,77.33,77.35,59500.0,67.5655,67.6613,67.3738,67.3912,59500.0
2014-08-26 12:00:00,77.35,77.36,77.2,77.24,97300.0,67.3912,67.3999,67.2605,67.2954,97300.0
2014-08-26 12:30:00,77.23,77.3,77.22,77.27,40200.0,67.2867,67.3477,67.278,67.3215,40200.0
2014-08-26 13:00:00,77.28,77.35,77.19,77.34,52400.0,67.3302,67.3912,67.2518,67.3825,52400.0
2014-08-26 13:30:00,77.36,77.45,77.35,77.43,34900.0,67.3999,67.4784,67.3912,67.4609,34900.0
2014-08-26 14:00:00,77.44,77.45,77.16,77.23,55800.0,67.4696,67.4784,67.2257,67.2867,55800.0
2014-08-26 14:30:00,77.23,77.23,77.13,77.14,53100.0,67.2867,67.2867,67.1996,67.2083,53100.0
2014-08-26 15:00:00,77.15,77.23,77.12,77.21,73200.0,67.217,67.2867,67.1908,67.2693,73200.0
2014-08-26 15:30:00,77.2,77.28,77.18,77.24,214000.0,67.2605,67.3302,67.2431,67.2954,214000.0
2014-08-27 09:30:00,77.23,77.23,76.84,76.86,68000.0,67.4614,67.4614,67.1208,67.1382,68000.0
2014-08-27 10:00:00,76.9,76.94,76.67,76.69,83900.0,67.1732,67.2081,66.9723,66.9897,83900.0
2014-08-27 10:30:00,76.69,76.82,76.69,76.76,43700.0,66.9897,67.1033,66.9897,67.0509,43700.0
2014-08-27 11:00:00,76.79,76.88,76.75,76.8,41500.0,67.0771,67.1557,67.0421,67.0858,41500.0
2014-08-27 11:30:00,76.81,77.08,76.75,77.08,73100.0,67.0946,67.3304,67.0421,67.3304,73100.0
2014-08-27 12:00:00,77.08,77.13,77.02,77.1,26500.0,67.3304,67.3741,67.278,67.3479,26500.0
2014-08-27 12:30:00,77.08,77.18,77.08,77.13,17600.0,67.3304,67.4178,67.3304,67.3741,17600.0
2014-08-27 13:00:00,77.11,77.19,77.11,77.18,17600.0,67.3566,67.4265,67.3566,67.4178,17600.0
2014-08-27 13:30:00,77.18,77.21,77.05,77.14,23000.0,67.4178,67.444,67.3042,67.3828,23000.0
2014-08-27 14:00:00,77.15,77.16,77.03,77.16,26300.0,67.3915,67.4003,67.2867,67.4003,26300.0
2014-08-27 14:30:00,77.16,77.25,77.09,77.09,42400.0,67.4003,67.4789,67.3391,67.3391,42400.0
2014-08-27 15:00:00,77.1,77.23,77.09,77.19,58200.0,67.3479,67.4614,67.3391,67.4265,58200.0
2014-08-27 15:30:00,77.19,77.19,76.99,77.01,219700.0,67.4265,67.4265,67.2518,67.2693,219700.0
2014-08-28 09:30:00,76.62,76.97,76.61,76.89,54200.0,66.9286,67.2343,66.9198,67.1644,54200.0
2014-08-28 10:00:00,76.92,76.96,76.62,76.65,29900.0,67.1906,67.2256,66.9286,66.9548,29900.0
2014-08-28 10:30:00,76.64,76.88,76.61,76.87,34400.0,66.9461,67.1557,66.9198,67.147,34400.0
2014-08-28 11:00:00,76.87,76.88,76.66,76.68,16500.0,67.147,67.1557,66.9635,66.981,16500.0
2014-08-28 11:30:00,76.69,76.8,76.62,76.8,29000.0,66.9897,67.0858,66.9286,67.0858,29000.0
2014-08-28 12:00:00,76.79,76.84,76.69,76.71,29200.0,67.0771,67.1208,66.9897,67.0072,29200.0
2014-08-28 12:30:00,76.7,76.78,76.64,76.78,19200.0,66.9985,67.0683,66.9461,67.0683,19200.0
2014-08-28 13:00:00,76.79,76.89,76.76,76.89,27700.0,67.0771,67.1644,67.0509,67.1644,27700.0
2014-08-28 13:30:00,76.89,76.94,76.86,76.91,20800.0,67.1644,67.2081,67.1382,67.1819,20800.0
2014-08-28 14:00:00,76.9,76.9,76.75,76.77,26400.0,67.1732,67.1732,67.0421,67.0596,26400.0
2014-08-28 14:30:00,76.75,76.76,76.6,76.65,31000.0,67.0421,67.0509,66.9111,66.9548,31000.0
2014-08-28 15:00:00,76.64,76.7,76.55,76.7,63000.0,66.9461,66.9985,66.8674,66.9985,63000.0
2014-08-28 15:30:00,76.7,76.74,76.58,76.66,180500.0,66.9985,67.0334,66.8936,66.9635,180500.0
2014-08-29 09:30:00,76.72,77.01,76.37,76.61,62500.0,67.0159,67.2693,66.7102,66.9198,62500.0
2014-08-29 10:00:00,76.61,76.85,76.5,76.63,110200.0,66.9198,67.1295,66.8238,66.9373,110200.0
2014-08-29 10:30:00,76.62,76.69,76.52,76.61,29200.0,66.9286,66.9897,66.8412,66.9198,29200.0
2014-08-29 11:00:00,76.61,76.69,76.54,76.63,28300.0,66.9198,66.9897,66.8587,66.9373,28300.0
2014-08-29 11:30:00,76.63,76.8,76.63,76.73,24500.0,66.9373,67.0858,66.9373,67.0247,24500.0
2014-08-29 12:00:00,76.73,76.78,76.58,76.69,27900.0,67.0247,67.0683,66.8936,66.9897,27900.0
2014-08-29 12:30:00,76.65,76.86,76.64,76.86,25200.0,66.9548,67.1382,66.9461,67.1382,25200.0
2014-08-29 13:00:00,76.85,76.95,76.81,76.84,33800.0,67.1295,67.2168,67.0946,67.1208,33800.0
2014-08-29 13:30:00,76.83,76.87,76.73,76.78,33300.0,67.112,67.147,67.0247,67.0683,33300.0
2014-08-29 14:00:00,76.78,76.83,76.74,76.83,39200.0,67.0683,67.112,67.0334,67.112,39200.0
2014-08-29 14:30:00,76.82,76.85,76.73,76.79,30700.0,67.1033,67.1295,67.0247,67.0771,30700.0
2014-08-29 15:00:00,76.78,76.82,76.72,76.72,43400.0,67.0683,67.1033,67.0159,67.0159,43400.0
2014-08-29 15:30:00,76.73,76.84,76.72,76.83,107000.0,67.0247,67.1208,67.0159,67.112,107000.0
2014-09-02 09:30:00,76.68,76.89,76.47,76.74,104600.0,66.981,67.1644,66.7976,67.0334,104600.0
2014-09-02 10:00:00,76.75,76.84,76.65,76.81,92600.0,67.0421,67.1208,66.9548,67.0946,92600.0
2014-09-02 10:30:00,76.8,76.81,76.52,76.58,80800.0,67.0858,67.0946,66.8412,66.8936,80800.0
2014-09-02 11:00:00,76.58,76.71,76.46,76.66,101600.0,66.8936,67.0072,66.7888,66.9635,101600.0
2014-09-02 11:30:00,76.68,76.73,76.6,76.61,57100.0,66.981,67.0247,66.9111,66.9198,57100.0
2014-09-02 12:00:00,76.6,76.68,76.59,76.67,51300.0,66.9111,66.981,66.9024,66.9723,51300.0
2014-09-02 12:30:00,76.65,76.66,76.58,76.58,51600.0,66.9548,66.9635,66.8936,66.8936,51600.0
2014-09-02 13:00:00,76.58,76.84,76.57,76.59,52500.0,66.8936,67.1208,66.8849,66.9024,52500.0
2014-09-02 13:30:00,76.59,76.7,76.59,76.63,45000.0,66.9024,66.9985,66.9024,66.9373,45000.0
2014-09-02 14:00:00,76.64,76.73,76.63,76.67,118100.0,66.9461,67.0247,66.9373,66.9723,118100.0
2014-09-02 14:30:00,76.67,76.74,76.61,76.64,50200.0,66.9723,67.0334,66.9198,66.9461,50200.0
2014-09-02 15:00:00,76.64,76.7,76.63,76.67,66000.0,66.9461,66.9985,66.9373,66.9723,66000.0
2014-09-02 15:30:00,76.67,76.87,76.66,76.85,203600.0,66.9723,67.147,66.9635,67.1295,203600.0
2014-09-03 09:30:00,77.13,77.24,76.82,76.86,122500.0,67.3741,67.4702,67.1033,67.1382,122500.0
2014-09-03 10:00:00,76.84,77.0,76.78,76.82,56600.0,67.1208,67.2605,67.0683,67.1033,56600.0
2014-09-03 10:30:00,76.83,76.9,76.66,76.66,64100.0,67.112,67.1732,66.9635,66.9635,64100.0
2014-09-03 11:00:00,76.66,76.7,76.43,76.45,56300.0,66.9635,66.9985,66.7626,66.7801,56300.0
2014-09-03 11:30:00,76.47,76.62,76.46,76.52,43100.0,66.7976,66.9286,66.7888,66.8412,43100.0
2014-09-03 12:00:00,76.5,76.66,76.49,76.65,48000.0,66.8238,66.9635,66.815,66.9548,48000.0
2014-09-03 12:30:00,76.65,76.72,76.59,76.66,40800.0,66.9548,67.0159,66.9024,66.9635,40800.0
2014-09-03 13:00:00,76.67,76.71,76.59,76.7,42200.0,66.9723,67.0072,66.9024,66.9985,42200.0
2014-09-03 13:30:00,76.69,76.7,76.55,76.56,39300.0,66.9897,66.9985,66.8674,66.8762,39300.0
2014-09-03 14:00:00,76.58,76.68,76.51,76.54,51100.0,66.8936,66.981,66.8325,66.8587,51100.0
2014-09-03 14:30:00,76.54,76.54,76.26,76.26,65700.0,66.8587,66.8587,66.6141,66.6141,65700.0
2014-09-03 15:00:00,76.26,76.43,76.23,76.28,104000.0,66.6141,66.7626,66.5879,66.6316,104000.0
2014-09-03 15:30:00,76.27,76.32,76.22,76.24,285900.0,66.6229,66.6665,66.5792,66.5966,285900.0
2014-09-04 09:30:00,76.25,76.74,76.12,76.68,116300.0,66.6054,67.0334,66.4918,66.981,116300.0
2014-09-04 10:00:00,76.7,77.05,76.69,76.81,139700.0,66.9985,67.3042,66.9897,67.0946,139700.0
2014-09-04 10:30:00,76.8,76.81,76.5,76.57,25900.0,67.0858,67.0946,66.8238,66.8849,25900.0
2014-09-04 11:00:00,76.54,76.63,76.46,76.48,31000.0,66.8587,66.9373,66.7888,66.8063,31000.0
2014-09-04 11:30:00,76.48,76.58,76.44,76.51,42800.0,66.8063,66.8936,66.7714,66.8325,42800.0
2014-09-04 12:00:00,76.49,76.62,76.45,76.51,33100.0,66.815,66.9286,66.7801,66.8325,33100.0
2014-09-04 12:30:00,76.52,76.63,76.5,76.55,26900.0,66.8412,66.9373,66.8238,66.8674,26900.0
2014-09-04 13:00:00,76.55,76.67,76.55,76.58,19800.0,66.8674,66.9723,66.8674,66.8936,19800.0
2014-09-04 13:30:00,76.57,76.63,76.52,76.61,28500.0,66.8849,66.9373,66.8412,66.9198,28500.0
2014-09-04 14:00:00,76.61,76.71,76.59,76.71,46300.0,66.9198,67.0072,66.9024,67.0072,46300.0
2014-09-04 14:30:00,76.7,76.73,76.61,76.65,87300.0,66.9985,67.0247,66.9198,66.9548,87300.0
2014-09-04 15:00:00,76.65,76.67,76.47,76.56,104300.0,66.9548,66.9723,66.7976,66.8762,104300.0
2014-09-04 15:30:00,76.55,76.66,76.48,76.65,152800.0,66.8674,66.9635,66.8063,66.9548,152800.0
2014-09-05 09:30:00,76.59,76.59,76.04,76.27,97300.0,66.9024,66.9024,66.4219,66.6229,97300.0
2014-09-05 10:00:00,76.29,76.31,76.13,76.23,81200.0,66.6403,66.6578,66.5006,66.5879,81200.0
2014-09-05 10:30:00,76.22,76.27,76.12,76.21,52900.0,66.5792,66.6229,66.4918,66.5704,52900.0
2014-09-05 11:00:00,76.22,76.57,76.19,76.49,92200.0,66.5792,66.8849,66.553,66.815,92200.0
2014-09-05 11:30:00,76.49,76.62,76.47,76.59,39300.0,66.815,66.9286,66.7976,66.9024,39300.0
2014-09-05 12:00:00,76.61,76.69,76.55,76.64,24900.0,66.9198,66.9897,66.8674,66.9461,24900.0
2014-09-05 12:30:00,76.64,76.83,76.62,76.77,41800.0,66.9461,67.112,66.9286,67.0596,41800.0
2014-09-05 13:00:00,76.79,76.86,76.72,76.8,29300.0,67.0771,67.1382,67.0159,67.0858,29300.0
2014-09-05 13:30:00,76.79,76.82,76.72,76.76,25600.0,67.0771,67.1033,67.0159,67.0509,25600.0
2014-09-05 14:00:00,76.75,76.89,76.73,76.83,56100.0,67.0421,67.1644,67.0247,67.112,56100.0
2014-09-05 14:30:00,76.86,76.86,76.72,76.75,49800.0,67.1382,67.1382,67.0159,67.0421,49800.0
2014-09-05 15:00:00,76.76,76.93,76.7,76.71,120300.0,67.0509,67.1994,66.9985,67.0072,120300.0
2014-09-05 15:30:00,76.71,76.88,76.7,76.78,235300.0,67.0072,67.1557,66.9985,67.0683,235300.0
2014-09-08 09:30:00,76.45,76.48,76.04,76.09,109200.0,66.7801,66.8063,66.4219,66.4656,109200.0
2014-09-08 10:00:00,76.11,76.29,75.83,75.91,97000.0,66.4831,66.6403,66.2385,66.3084,97000.0
2014-09-08 10:30:00,75.92,75.92,75.75,75.91,46300.0,66.3171,66.3171,66.1686,66.3084,46300.0
2014-09-08 11:00:00,75.91,76.08,75.89,75.92,44100.0,66.3084,66.4569,66.2909,66.3171,44100.0
2014-09-08 11:30:00,75.92,75.95,75.82,75.92,37900.0,66.3171,66.3433,66.2298,66.3171,37900.0
2014-09-08 12:00:00,75.92,76.0,75.9,75.93,55000.0,66.3171,66.387,66.2997,66.3259,55000.0
2014-09-08 12:30:00,75.92,75.92,75.79,75.79,32800.0,66.3171,66.3171,66.2036,66.2036,32800.0
2014-09-08 13:00:00,75.79,75.84,75.57,75.57,50900.0,66.2036,66.2472,66.0114,66.0114,50900.0
2014-09-08 13:30:00,75.58,75.63,75.4,75.44,64300.0,66.0201,66.0638,65.8629,65.8978,64300.0
2014-09-08 14:00:00,75.44,75.54,75.44,75.54,55800.0,65.8978,65.9852,65.8978,65.9852,55800.0
2014-09-08 14:30:00,75.52,75.58,75.36,75.39,132900.0,65.9677,66.0201,65.828,65.8542,132900.0
2014-09-08 15:00:00,75.39,75.43,75.25,75.43,159000.0,65.8542,65.8891,65.7319,65.8891,159000.0
2014-09-08 15:30:00,75.44,75.68,75.43,75.59,387200.0,65.8978,66.1075,65.8891,66.0289,387200.0
2014-09-09 09:30:00,75.37,75.39,74.68,74.71,143300.0,65.8367,65.8542,65.234,65.2602,143300.0
2014-09-09 10:00:00,74.71,74.78,74.45,74.53,110200.0,65.2602,65.3213,65.0331,65.1029,110200.0
2014-09-09 10:30:00,74.54,74.59,74.27,74.29,97800.0,65.1117,65.1554,64.8758,64.8933,97800.0
2014-09-09 11:00:00,74.3,74.36,74.21,74.28,107700.0,64.902,64.9544,64.8234,64.8846,107700.0
2014-09-09 11:30:00,74.28,74.73,74.23,74.7,160400.0,64.8846,65.2776,64.8409,65.2514,160400.0
2014-09-09 12:00:00,74.7,74.7,74.57,74.67,63100.0,65.2514,65.2514,65.1379,65.2252,63100.0
2014-09-09 12:30:00,74.68,74.73,74.59,74.6,61500.0,65.234,65.2776,65.1554,65.1641,61500.0
2014-09-09 13:00:00,74.58,74.66,74.48,74.56,84900.0,65.1466,65.2165,65.0593,65.1291,84900.0
2014-09-09 13:30:00,74.56,74.83,74.56,74.67,48700.0,65.1291,65.365,65.1291,65.2252,48700.0
2014-09-09 14:00:00,74.68,74.68,74.52,74.59,77900.0,65.234,65.234,65.0942,65.1554,77900.0
2014-09-09 14:30:00,74.58,74.61,74.47,74.54,102600.0,65.1466,65.1728,65.0505,65.1117,102600.0
2014-09-09 15:00:00,74.54,74.54,74.28,74.42,128500.0,65.1117,65.1117,64.8846,65.0069,128500.0
2014-09-09 15:30:00,74.41,74.44,74.34,74.4,225300.0,64.9981,65.0243,64.937,64.9894,225300.0
2014-09-10 09:30:00,74.44,74.63,74.05,74.07,73800.0,65.0243,65.1903,64.6837,64.7011,73800.0
2014-09-10 10:00:00,74.08,74.21,74.03,74.18,56800.0,64.7099,64.8234,64.6662,64.7972,56800.0
2014-09-10 10:30:00,74.14,74.3,74.03,74.27,44800.0,64.7623,64.902,64.6662,64.8758,44800.0
2014-09-10 11:00:00,74.25,74.33,74.19,74.27,27200.0,64.8584,64.9282,64.8059,64.8758,27200.0
2014-09-10 11:30:00,74.29,74.58,74.29,74.58,91800.0,64.8933,65.1466,64.8933,65.1466,91800.0
2014-09-10 12:00:00,74.58,74.76,74.54,74.67,45700.0,65.1466,65.3038,65.1117,65.2252,45700.0
2014-09-10 12:30:00,74.67,74.74,74.65,74.68,17700.0,65.2252,65.2864,65.2078,65.234,17700.0
2014-09-10 13:00:00,74.66,74.87,74.65,74.83,42700.0,65.2165,65.3999,65.2078,65.365,42700.0
2014-09-10 13:30:00,74.85,74.92,74.79,74.88,39700.0,65.3825,65.4436,65.3301,65.4087,39700.0
2014-09-10 14:00:00,74.88,74.97,74.86,74.91,50900.0,65.4087,65.4873,65.3912,65.4349,50900.0
2014-09-10 14:30:00,74.92,75.0,74.85,74.98,46500.0,65.4436,65.5135,65.3825,65.496,46500.0
2014-09-10 15:00:00,74.99,75.09,74.92,74.94,65300.0,65.5048,65.5921,65.4436,65.4611,65300.0
2014-09-10 15:30:00,74.93,74.95,74.81,74.88,179400.0,65.4523,65.4698,65.3475,65.4087,179400.0
2014-09-11 09:30:00,74.47,74.65,74.34,74.41,140000.0,65.0505,65.2078,64.937,64.9981,140000.0
2014-09-11 10:00:00,74.42,74.66,74.36,74.38,90800.0,65.0069,65.2165,64.9544,64.9719,90800.0
2014-09-11 10:30:00,74.39,74.39,74.06,74.1,98900.0,64.9806,64.9806,64.6924,64.7273,98900.0
2014-09-11 11:00:00,74.11,74.31,74.06,74.29,130700.0,64.7361,64.9108,64.6924,64.8933,130700.0
2014-09-11 11:30:00,74.27,74.48,74.22,74.47,149400.0,64.8758,65.0593,64.8322,65.0505,149400.0
2014-09-11 12:00:00,74.48,74.61,74.47,74.6,70000.0,65.0593,65.1728,65.0505,65.1641,70000.0
2014-09-11 12:30:00,74.6,74.72,74.51,74.69,58600.0,65.1641,65.2689,65.0855,65.2427,58600.0
2014-09-11 13:00:00,74.7,74.83,74.64,74.67,63300.0,65.2514,65.365,65.199,65.2252,63300.0
2014-09-11 13:30:00,74.67,74.67,74.43,74.53,71900.0,65.2252,65.2252,65.0156,65.1029,71900.0
2014-09-11 14:00:00,74.55,74.62,74.48,74.53,104900.0,65.1204,65.1816,65.0593,65.1029,104900.0
2014-09-11 14:30:00,74.55,74.61,74.46,74.55,80500.0,65.1204,65.1728,65.0418,65.1204,80500.0
2014-09-11 15:00:00,74.54,74.72,74.51,74.7,79700.0,65.1117,65.2689,65.0855,65.2514,79700.0
2014-09-11 15:30:00,74.71,74.75,74.66,74.73,213100.0,65.2602,65.2951,65.2165,65.2776,213100.0
2014-09-12 09:30:00,74.9,75.32,74.47,75.05,215800.0,65.4261,65.793,65.0505,65.5572,215800.0
2014-09-12 10:00:00,75.05,75.1,74.68,74.8,92000.0,65.5572,65.6008,65.234,65.3388,92000.0
2014-09-12 10:30:00,74.75,74.94,74.73,74.92,82700.0,65.2951,65.4611,65.2776,65.4436,82700.0
2014-09-12 11:00:00,74.88,74.96,74.75,74.77,84600.0,65.4087,65.4786,65.2951,65.3126,84600.0
2014-09-12 11:30:00,74.76,74.79,74.56,74.78,66400.0,65.3038,65.3301,65.1291,65.3213,66400.0
2014-09-12 12:00:00,74.79,74.81,74.59,74.59,43200.0,65.3301,65.3475,65.1554,65.1554,43200.0
2014-09-12 12:30:00,74.58,74.58,74.4,74.43,44000.0,65.1466,65.1466,64.9894,65.0156,44000.0
2014-09-12 13:00:00,74.43,74.48,74.37,74.41,40300.0,65.0156,65.0593,64.9632,64.9981,40300.0
2014-09-12 13:30:00,74.41,74.47,74.29,74.29,34000.0,64.9981,65.0505,64.8933,64.8933,34000.0
2014-09-12 14:00:00,74.29,74.55,74.26,74.31,55000.0,64.8933,65.1204,64.8671,64.9108,55000.0
2014-09-12 14:30:00,74.31,74.45,74.27,74.41,101000.0,64.9108,65.0331,64.8758,64.9981,101000.0
2014-09-12 15:00:00,74.4,74.56,74.38,74.48,71400.0,64.9894,65.1291,64.9719,65.0593,71400.0
2014-09-12 15:30:00,74.49,74.55,74.41,74.5,232500.0,65.068,65.1204,64.9981,65.0767,232500.0
2014-09-15 09:30:00,74.39,74.61,74.21,74.24,106100.0,64.9806,65.1728,64.8234,64.8496,106100.0
2014-09-15 10:00:00,74.22,74.26,74.06,74.22,47900.0,64.8322,64.8671,64.6924,64.8322,47900.0
2014-09-15 10:30:00,74.19,74.38,74.16,74.38,55400.0,64.8059,64.9719,64.7797,64.9719,55400.0
2014-09-15 11:00:00,74.37,74.45,74.25,74.29,40500.0,64.9632,65.0331,64.8584,64.8933,40500.0
2014-09-15 11:30:00,74.3,74.3,74.19,74.21,50600.0,64.902,64.902,64.8059,64.8234,50600.0
2014-09-15 12:00:00,74.22,74.3,74.21,74.24,29600.0,64.8322,64.902,64.8234,64.8496,29600.0
2014-09-15 12:30:00,74.25,74.56,74.21,74.53,357900.0,64.8584,65.1291,64.8234,65.1029,357900.0
2014-09-15 13:00:00,74.54,74.74,74.52,74.68,53700.0,65.1117,65.2864,65.0942,65.234,53700.0
2014-09-15 13:30:00,74.68,74.69,74.48,74.5,48600.0,65.234,65.2427,65.0593,65.0767,48600.0
2014-09-15 14:00:00,74.5,74.63,74.48,74.63,45900.0,65.0767,65.1903,65.0593,65.1903,45900.0
2014-09-15 14:30:00,74.63,74.64,74.52,74.53,54100.0,65.1903,65.199,65.0942,65.1029,54100.0
2014-09-15 15:00:00,74.53,74.56,74.46,74.53,75000.0,65.1029,65.1291,65.0418,65.1029,75000.0
2014-09-15 15:30:00,74.53,74.55,74.41,74.43,141200.0,65.1029,65.1204,64.9981,65.0156,141200.0
2014-09-16 09:30:00,74.3,74.74,74.06,74.59,66200.0,64.902,65.2864,64.6924,65.1554,66200.0
2014-09-16 10:00:00,74.59,74.8,74.59,74.68,35700.0,65.1554,65.3388,65.1554,65.234,35700.0
2014-09-16 10:30:00,74.66,74.78,74.54,74.76,42000.0,65.2165,65.3213,65.1117,65.3038,42000.0
2014-09-16 11:00:00,74.76,74.83,74.65,74.83,32000.0,65.3038,65.365,65.2078,65.365,32000.0
2014-09-16 11:30:00,74.82,74.91,74.75,74.9,56400.0,65.3563,65.4349,65.2951,65.4261,56400.0
2014-09-16 12:00:00,74.91,75.16,74.91,75.12,38800.0,65.4349,65.6533,65.4349,65.6183,38800.0
2014-09-16 12:30:00,75.11,75.19,75.01,75.02,29200.0,65.6096,65.6795,65.5222,65.531,29200.0
2014-09-16 13:00:00,75.02,75.16,75.0,75.12,32200.0,65.531,65.6533,65.5135,65.6183,32200.0
2014-09-16 13:30:00,75.14,75.2,75.05,75.05,33300.0,65.6358,65.6882,65.5572,65.5572,33300.0
2014-09-16 14:00:00,75.06,75.06,74.89,74.95,55200.0,65.5659,65.5659,65.4174,65.4698,55200.0
2014-09-16 14:30:00,74.94,74.98,74.87,74.89,29400.0,65.4611,65.496,65.3999,65.4174,29400.0
2014-09-16 15:00:00,74.89,74.92,74.8,74.8,50400.0,65.4174,65.4436,65.3388,65.3388,50400.0
2014-09-16 15:30:00,74.81,74.83,74.73,74.76,138400.0,65.3475,65.365,65.2776,65.3038,138400.0
2014-09-17 09:30:00,74.7,74.99,74.47,74.89,69200.0,65.2514,65.5048,65.0505,65.4174,69200.0
2014-09-17 10:00:00,74.89,74.89,74.6,74.81,55200.0,65.4174,65.4174,65.1641,65.3475,55200.0
2014-09-17 10:30:00,74.78,74.81,74.55,74.58,44200.0,65.3213,65.3475,65.1204,65.1466,44200.0
2014-09-17 11:00:00,74.57,74.75,74.56,74.74,42500.0,65.1379,65.2951,65.1291,65.2864,42500.0
2014-09-17 11:30:00,74.74,74.74,74.59,74.6,30700.0,65.2864,65.2864,65.1554,65.1641,30700.0
2014-09-17 12:00:00,74.6,74.61,74.47,74.5,28500.0,65.1641,65.1728,65.0505,65.0767,28500.0
2014-09-17 12:30:00,74.5,74.56,74.48,74.52,21300.0,65.0767,65.1291,65.0593,65.0942,21300.0
2014-09-17 13:00:00,74.52,74.67,74.51,74.64,28300.0,65.0942,65.2252,65.0855,65.199,28300.0
2014-09-17 13:30:00,74.64,74.76,74.62,74.73,34600.0,65.199,65.3038,65.1816,65.2776,34600.0
2014-09-17 14:00:00,74.75,74.91,74.36,74.87,84700.0,65.2951,65.4349,64.9544,65.3999,84700.0
2014-09-17 14:30:00,74.88,74.88,74.67,74.83,37700.0,65.4087,65.4087,65.2252,65.365,37700.0
2014-09-17 15:00:00,74.83,75.05,74.78,74.83,87800.0,65.365,65.5572,65.3213,65.365,87800.0
2014-09-17 15:30:00,74.85,74.88,74.55,74.72,210700.0,65.3825,65.4087,65.1204,65.2689,210700.0
2014-09-18 09:30:00,74.81,75.2,74.7,74.99,78300.0,65.3475,65.6882,65.2514,65.5048,78300.0
2014-09-18 10:00:00,75.01,75.08,74.89,74.97,38400.0,65.5222,65.5834,65.4174,65.4873,38400.0
2014-09-18 10:30:00,74.97,75.11,74.97,75.03,41500.0,65.4873,65.6096,65.4873,65.5397,41500.0
2014-09-18 11:00:00,75.03,75.06,74.95,75.04,41200.0,65.5397,65.5659,65.4698,65.5484,41200.0
2014-09-18 11:30:00,75.04,75.14,75.03,75.12,46400.0,65.5484,65.6358,65.5397,65.6183,46400.0
2014-09-18 12:00:00,75.11,75.19,75.11,75.18,31300.0,65.6096,65.6795,65.6096,65.6707,31300.0
2014-09-18 12:30:00,75.18,75.3,75.13,75.21,64400.0,65.6707,65.7755,65.627,65.6969,64400.0
2014-09-18 13:00:00,75.22,75.22,75.1,75.1,28300.0,65.7057,65.7057,65.6008,65.6008,28300.0
2014-09-18 13:30:00,75.12,75.15,75.1,75.11,31300.0,65.6183,65.6445,65.6008,65.6096,31300.0
2014-09-18 14:00:00,75.1,75.26,75.1,75.15,89300.0,65.6008,65.7406,65.6008,65.6445,89300.0
2014-09-18 14:30:00,75.15,75.25,75.14,75.18,55400.0,65.6445,65.7319,65.6358,65.6707,55400.0
2014-09-18 15:00:00,75.18,75.2,75.03,75.14,103900.0,65.6707,65.6882,65.5397,65.6358,103900.0
2014-09-18 15:30:00,75.13,75.16,74.93,74.95,244100.0,65.627,65.6533,65.4523,65.4698,244100.0
2014-09-19 09:30:00,75.37,75.49,75.24,75.41,367700.0,65.8367,65.9415,65.7231,65.8716,367700.0
2014-09-19 10:00:00,75.41,75.49,75.39,75.44,106500.0,65.8716,65.9415,65.8542,65.8978,106500.0
2014-09-19 10:30:00,75.45,75.58,75.41,75.58,71400.0,65.9066,66.0201,65.8716,66.0201,71400.0
2014-09-19 11:00:00,75.58,75.7,75.52,75.59,49200.0,66.0201,66.125,65.9677,66.0289,49200.0
2014-09-19 11:30:00,75.58,75.61,75.49,75.56,52000.0,66.0201,66.0463,65.9415,66.0027,52000.0
2014-09-19 12:00:00,75.56,75.65,75.55,75.61,72400.0,66.0027,66.0813,65.9939,66.0463,72400.0
2014-09-19 12:30:00,75.63,75.66,75.59,75.64,45300.0,66.0638,66.09,66.0289,66.0725,45300.0
2014-09-19 13:00:00,75.64,75.67,75.59,75.64,54400.0,66.0725,66.0987,66.0289,66.0725,54400.0
2014-09-19 13:30:00,75.65,75.86,75.63,75.74,95600.0,66.0813,66.2647,66.0638,66.1599,95600.0
2014-09-19 14:00:00,75.75,75.82,75.68,75.79,60600.0,66.1686,66.2298,66.1075,66.2036,60600.0
2014-09-19 14:30:00,75.79,75.79,75.64,75.66,115300.0,66.2036,66.2036,66.0725,66.09,115300.0
2014-09-19 15:00:00,75.66,75.76,75.6,75.67,134000.0,66.09,66.1774,66.0376,66.0987,134000.0
2014-09-19 15:30:00,75.67,75.78,75.48,75.49,751000.0,66.0987,66.1948,65.9328,65.9415,751000.0
2014-09-22 09:30:00,75.54,76.06,75.31,76.04,135700.0,65.9852,66.4394,65.7843,66.4219,135700.0
2014-09-22 10:00:00,76.02,76.07,75.65,75.67,73300.0,66.4045,66.4482,66.0813,66.0987,73300.0
2014-09-22 10:30:00,75.68,75.69,75.52,75.62,119500.0,66.1075,66.1162,65.9677,66.0551,119500.0
2014-09-22 11:00:00,75.6,75.7,75.53,75.69,55100.0,66.0376,66.125,65.9765,66.1162,55100.0
2014-09-22 11:30:00,75.7,75.72,75.5,75.54,65100.0,66.125,66.1424,65.9502,65.9852,65100.0
2014-09-22 12:00:00,75.53,75.63,75.23,75.24,71500.0,65.9765,66.0638,65.7144,65.7231,71500.0
2014-09-22 12:30:00,75.25,75.35,75.22,75.25,38100.0,65.7319,65.8192,65.7057,65.7319,38100.0
2014-09-22 13:00:00,75.25,75.28,75.13,75.26,43000.0,65.7319,65.7581,65.627,65.7406,43000.0
2014-09-22 13:30:00,75.25,75.31,75.1,75.11,49300.0,65.7319,65.7843,65.6008,65.6096,49300.0
2014-09-22 14:00:00,75.11,75.21,74.97,75.0,52600.0,65.6096,65.6969,65.4873,65.5135,52600.0
2014-09-22 14:30:00,75.01,75.21,75.0,75.17,42000.0,65.5222,65.6969,65.5135,65.662,42000.0
2014-09-22 15:00:00,75.17,75.22,75.14,75.2,70800.0,65.662,65.7057,65.6358,65.6882,70800.0
2014-09-22 15:30:00,75.2,75.28,75.19,75.26,163200.0,65.6882,65.7581,65.6795,65.7406,163200.0
2014-09-23 09:30:00,74.96,75.19,74.72,74.72,178900.0,65.4786,65.6795,65.2689,65.2689,178900.0
2014-09-23 10:00:00,74.75,74.92,74.67,74.81,50400.0,65.2951,65.4436,65.2252,65.3475,50400.0
2014-09-23 10:30:00,74.83,74.83,74.69,74.69,55900.0,65.365,65.365,65.2427,65.2427,55900.0
2014-09-23 11:00:00,74.71,74.85,74.65,74.81,63800.0,65.2602,65.3825,65.2078,65.3475,63800.0
2014-09-23 11:30:00,74.81,74.97,74.81,74.91,32500.0,65.3475,65.4873,65.3475,65.4349,32500.0
2014-09-23 12:00:00,74.91,74.91,74.79,74.8,44400.0,65.4349,65.4349,65.3301,65.3388,44400.0
2014-09-23 12:30:00,74.8,74.89,74.78,74.79,41500.0,65.3388,65.4174,65.3213,65.3301,41500.0
2014-09-23 13:00:00,74.79,74.83,74.65,74.69,55800.0,65.3301,65.365,65.2078,65.2427,55800.0
2014-09-23 13:30:00,74.7,74.81,74.69,74.7,52900.0,65.2514,65.3475,65.2427,65.2514,52900.0
2014-09-23 14:00:00,74.71,74.74,74.53,74.55,62800.0,65.2602,65.2864,65.1029,65.1204,62800.0
2014-09-23 14:30:00,74.54,74.62,74.5,74.55,81100.0,65.1117,65.1816,65.0767,65.1204,81100.0
2014-09-23 15:00:00,74.55,74.57,74.5,74.53,107500.0,65.1204,65.1379,65.0767,65.1029,107500.0
2014-09-23 15:30:00,74.53,74.55,74.39,74.42,324200.0,65.1029,65.1204,64.9806,65.0069,324200.0
2014-09-24 09:30:00,74.63,75.03,74.53,74.95,61700.0,65.1903,65.5397,65.1029,65.4698,61700.0
2014-09-24 10:00:00,74.94,75.23,74.8,75.2,104700.0,65.4611,65.7144,65.3388,65.6882,104700.0
2014-09-24 10:30:00,75.2,75.26,75.11,75.13,47100.0,65.6882,65.7406,65.6096,65.627,47100.0
2014-09-24 11:00:00,75.13,75.25,75.12,75.24,33700.0,65.627,65.7319,65.6183,65.7231,33700.0
2014-09-24 11:30:00,75.26,75.27,75.13,75.18,58300.0,65.7406,65.7493,65.627,65.6707,58300.0
2014-09-24 12:00:00,75.18,75.18,75.08,75.11,27100.0,65.6707,65.6707,65.5834,65.6096,27100.0
2014-09-24 12:30:00,75.11,75.12,75.05,75.1,25900.0,65.6096,65.6183,65.5572,65.6008,25900.0
2014-09-24 13:00:00,75.11,75.2,75.07,75.16,39600.0,65.6096,65.6882,65.5746,65.6533,39600.0
2014-09-24 13:30:00,75.17,75.21,75.09,75.1,57800.0,65.662,65.6969,65.5921,65.6008,57800.0
2014-09-24 14:00:00,75.11,75.19,75.01,75.17,42600.0,65.6096,65.6795,65.5222,65.662,42600.0
2014-09-24 14:30:00,75.18,75.23,75.16,75.22,37800.0,65.6707,65.7144,65.6533,65.7057,37800.0
2014-09-24 15:00:00,75.23,75.23,75.09,75.18,88100.0,65.7144,65.7144,65.5921,65.6707,88100.0
2014-09-24 15:30:00,75.19,75.21,75.1,75.14,197300.0,65.6795,65.6969,65.6008,65.6358,197300.0
2014-09-25 09:30:00,74.86,74.95,74.51,74.73,88600.0,65.3912,65.4698,65.0855,65.2776,88600.0
2014-09-25 10:00:00,74.74,74.89,74.67,74.73,50000.0,65.2864,65.4174,65.2252,65.2776,50000.0
2014-09-25 10:30:00,74.73,74.74,74.4,74.63,76200.0,65.2776,65.2864,64.9894,65.1903,76200.0
2014-09-25 11:00:00,74.64,74.74,74.47,74.49,72100.0,65.199,65.2864,65.0505,65.068,72100.0
2014-09-25 11:30:00,74.5,74.51,74.3,74.38,34200.0,65.0767,65.0855,64.902,64.9719,34200.0
2014-09-25 12:00:00,74.39,74.49,74.29,74.29,38600.0,64.9806,65.068,64.8933,64.8933,38600.0
2014-09-25 12:30:00,74.27,74.38,74.27,74.32,18000.0,64.8758,64.9719,64.8758,64.9195,18000.0
2014-09-25 13:00:00,74.33,74.35,74.21,74.33,32700.0,64.9282,64.9457,64.8234,64.9282,32700.0
2014-09-25 13:30:00,74.34,74.35,74.13,74.17,57500.0,64.937,64.9457,64.7535,64.7885,57500.0
2014-09-25 14:00:00,74.18,74.22,74.05,74.07,79300.0,64.7972,64.8322,64.6837,64.7011,79300.0
2014-09-25 14:30:00,74.07,74.3,74.04,74.2,59800.0,64.7011,64.902,64.6749,64.8147,59800.0
2014-09-25 15:00:00,74.21,74.28,74.09,74.09,91800.0,64.8234,64.8846,64.7186,64.7186,91800.0
2014-09-25 15:30:00,74.09,74.25,74.0,74.01,199900.0,64.7186,64.8584,64.64,64.6487,199900.0
2014-09-26 09:30:00,74.17,74.32,73.92,74.0,89400.0,64.7885,64.9195,64.5701,64.64,89400.0
2014-09-26 10:00:00,74.09,74.35,74.06,74.21,95300.0,64.7186,64.9457,64.6924,64.8234,95300.0
2014-09-26 10:30:00,74.23,74.33,74.17,74.3,62300.0,64.8409,64.9282,64.7885,64.902,62300.0
2014-09-26 11:00:00,74.31,74.33,74.08,74.08,33400.0,64.9108,64.9282,64.7099,64.7099,33400.0
2014-09-26 11:30:00,74.08,74.1,74.02,74.07,27000.0,64.7099,64.7273,64.6574,64.7011,27000.0
2014-09-26 12:00:00,74.08,74.23,74.08,74.22,23100.0,64.7099,64.8409,64.7099,64.8322,23100.0
2014-09-26 12:30:00,74.22,74.33,74.21,74.32,46700.0,64.8322,64.9282,64.8234,64.9195,46700.0
2014-09-26 13:00:00,74.33,74.42,74.28,74.37,32600.0,64.9282,65.0069,64.8846,64.9632,32600.0
2014-09-26 13:30:00,74.38,74.48,74.33,74.46,33200.0,64.9719,65.0593,64.9282,65.0418,33200.0
2014-09-26 14:00:00,74.46,74.8,74.46,74.67,44100.0,65.0418,65.3388,65.0418,65.2252,44100.0
2014-09-26 14:30:00,74.66,74.85,74.63,74.7,34600.0,65.2165,65.3825,65.1903,65.2514,34600.0
2014-09-26 15:00:00,74.72,74.73,74.63,74.66,36200.0,65.2689,65.2776,65.1903,65.2165,36200.0
2014-09-26 15:30:00,74.68,74.68,74.53,74.59,121700.0,65.234,65.234,65.1029,65.1554,121700.0
2014-09-29 09:30:00,74.05,74.32,73.97,74.12,75600.0,64.6837,64.9195,64.6138,64.7448,75600.0
2014-09-29 10:00:00,74.12,74.27,74.02,74.25,52100.0,64.7448,64.8758,64.6574,64.8584,52100.0
2014-09-29 10:30:00,74.24,74.33,74.19,74.27,207600.0,64.8496,64.9282,64.8059,64.8758,207600.0
2014-09-29 11:00:00,74.3,74.36,74.2,74.34,75000.0,64.902,64.9544,64.8147,64.937,75000.0
2014-09-29 11:30:00,74.35,74.35,74.21,74.35,56100.0,64.9457,64.9457,64.8234,64.9457,56100.0
2014-09-29 12:00:00,74.35,74.35,74.16,74.18,56900.0,64.9457,64.9457,64.7797,64.7972,56900.0
2014-09-29 12:30:00,74.17,74.37,74.17,74.37,94000.0,64.7885,64.9632,64.7885,64.9632,94000.0
2014-09-29 13:00:00,74.36,74.45,74.32,74.38,51800.0,64.9544,65.0331,64.9195,64.9719,51800.0
2014-09-29 13:30:00,74.41,74.42,74.32,74.35,46500.0,64.9981,65.0069,64.9195,64.9457,46500.0
2014-09-29 14:00:00,74.35,74.38,74.22,74.22,67900.0,64.9457,64.9719,64.8322,64.8322,67900.0
2014-09-29 14:30:00,74.23,74.5,74.22,74.48,83200.0,64.8409,65.0767,64.8322,65.0593,83200.0
2014-09-29 15:00:00,74.49,74.77,74.43,74.72,87500.0,65.068,65.3126,65.0156,65.2689,87500.0
2014-09-29 15:30:00,74.73,74.78,74.62,74.71,232900.0,65.2776,65.3213,65.1816,65.2602,232900.0
2014-09-30 09:30:00,74.43,74.73,74.32,74.67,256000.0,65.0156,65.2776,64.9195,65.2252,256000.0
2014-09-30 10:00:00,74.66,74.66,74.49,74.62,208700.0,65.2165,65.2165,65.068,65.1816,208700.0
2014-09-30 10:30:00,74.63,74.91,74.63,74.85,60800.0,65.1903,65.4349,65.1903,65.3825,60800.0
2014-09-30 11:00:00,74.85,75.01,74.83,74.95,32900.0,65.3825,65.5222,65.365,65.4698,32900.0
2014-09-30 11:30:00,74.94,74.95,74.79,74.8,23700.0,65.4611,65.4698,65.3301,65.3388,23700.0
2014-09-30 12:00:00,74.81,74.87,74.7,74.76,25000.0,65.3475,65.3999,65.2514,65.3038,25000.0
2014-09-30 12:30:00,74.77,74.81,74.66,74.7,42700.0,65.3126,65.3475,65.2165,65.2514,42700.0
2014-09-30 13:00:00,74.7,74.78,74.6,74.61,38800.0,65.2514,65.3213,65.1641,65.1728,38800.0
2014-09-30 13:30:00,74.61,74.65,74.59,74.62,128000.0,65.1728,65.2078,65.1554,65.1816,128000.0
2014-09-30 14:00:00,74.62,74.7,74.58,74.69,124000.0,65.1816,65.2514,65.1466,65.2427,124000.0
2014-09-30 14:30:00,74.69,74.71,74.65,74.65,66100.0,65.2427,65.2602,65.2078,65.2078,66100.0
2014-09-30 15:00:00,74.65,74.8,74.65,74.78,102700.0,65.2078,65.3388,65.2078,65.3213,102700.0
2014-09-30 15:30:00,74.78,74.82,74.69,74.72,315400.0,65.3213,65.3563,65.2427,65.2689,315400.0
2014-10-01 09:30:00,74.38,74.54,74.16,74.26,157100.0,64.9719,65.1117,64.7797,64.8671,157100.0
2014-10-01 10:00:00,74.22,74.46,74.22,74.36,189100.0,64.8322,65.0418,64.8322,64.9544,189100.0
2014-10-01 10:30:00,74.35,74.35,74.23,74.32,77600.0,64.9457,64.9457,64.8409,64.9195,77600.0
2014-10-01 11:00:00,74.31,74.35,74.24,74.25,96800.0,64.9108,64.9457,64.8496,64.8584,96800.0
2014-10-01 11:30:00,74.25,74.28,74.23,74.27,80500.0,64.8584,64.8846,64.8409,64.8758,80500.0
2014-10-01 12:00:00,74.27,74.33,74.25,74.3,73200.0,64.8758,64.9282,64.8584,64.902,73200.0
2014-10-01 12:30:00,74.31,74.31,74.25,74.25,51700.0,64.9108,64.9108,64.8584,64.8584,51700.0
2014-10-01 13:00:00,74.25,74.3,74.25,74.27,89500.0,64.8584,64.902,64.8584,64.8758,89500.0
2014-10-01 13:30:00,74.27,74.28,74.18,74.21,118200.0,64.8758,64.8846,64.7972,64.8234,118200.0
2014-10-01 14:00:00,74.21,74.3,74.19,74.25,63100.0,64.8234,64.902,64.8059,64.8584,63100.0
2014-10-01 14:30:00,74.25,74.28,74.06,74.1,93000.0,64.8584,64.8846,64.6924,64.7273,93000.0
2014-10-01 15:00:00,74.1,74.18,73.98,74.17,197300.0,64.7273,64.7972,64.6225,64.7885,197300.0
2014-10-01 15:30:00,74.15,74.36,74.12,74.25,460800.0,64.771,64.9544,64.7448,64.8584,460800.0
2014-10-02 09:30:00,73.88,74.24,73.88,73.98,137500.0,64.5352,64.8496,64.5352,64.6225,137500.0
2014-10-02 10:00:00,73.99,74.2,73.92,74.07,78000.0,64.6312,64.8147,64.5701,64.7011,78000.0
2014-10-02 10:30:00,74.06,74.06,73.88,73.99,150000.0,64.6924,64.6924,64.5352,64.6312,150000.0
2014-10-02 11:00:00,73.99,74.01,73.72,73.74,104400.0,64.6312,64.6487,64.3954,64.4129,104400.0
2014-10-02 11:30:00,73.75,73.78,73.57,73.7,134000.0,64.4216,64.4478,64.2644,64.3779,134000.0
2014-10-02 12:00:00,73.67,73.78,73.64,73.7,63600.0,64.3517,64.4478,64.3255,64.3779,63600.0
2014-10-02 12:30:00,73.7,73.8,73.58,73.76,154300.0,64.3779,64.4653,64.2731,64.4303,154300.0
2014-10-02 13:00:00,73.77,74.11,73.69,74.06,65400.0,64.4391,64.7361,64.3692,64.6924,65400.0
2014-10-02 13:30:00,74.08,74.08,73.89,73.91,46700.0,64.7099,64.7099,64.5439,64.5614,46700.0
2014-10-02 14:00:00,73.9,74.02,73.87,74.0,89600.0,64.5526,64.6574,64.5264,64.64,89600.0
2014-10-02 14:30:00,74.0,74.0,73.8,73.84,56100.0,64.64,64.64,64.4653,64.5002,56100.0
2014-10-02 15:00:00,73.84,73.86,73.61,73.73,164100.0,64.5002,64.5177,64.2993,64.4041,164100.0
2014-10-02 15:30:00,73.7,73.83,73.65,73.71,251600.0,64.3779,64.4915,64.3342,64.3867,251600.0
2014-10-03 09:30:00,74.12,74.35,73.74,74.23,62400.0,64.7448,64.9457,64.4129,64.8409,62400.0
2014-10-03 10:00:00,74.24,74.5,74.21,74.42,46100.0,64.8496,65.0767,64.8234,65.0069,46100.0
2014-10-03 10:30:00,74.4,74.43,74.11,74.24,43600.0,64.9894,65.0156,64.7361,64.8496,43600.0
2014-10-03 11:00:00,74.22,74.3,74.01,74.12,38200.0,64.8322,64.902,64.6487,64.7448,38200.0
2014-10-03 11:30:00,74.13,74.18,74.05,74.05,26900.0,64.7535,64.7972,64.6837,64.6837,26900.0
2014-10-03 12:00:00,74.05,74.18,74.03,74.14,20300.0,64.6837,64.7972,64.6662,64.7623,20300.0
2014-10-03 12:30:00,74.16,74.34,74.16,74.28,23600.0,64.7797,64.937,64.7797,64.8846,23600.0
2014-10-03 13:00:00,74.29,74.29,74.18,74.22,27600.0,64.8933,64.8933,64.7972,64.8322,27600.0
2014-10-03 13:30:00,74.22,74.26,74.14,74.24,26500.0,64.8322,64.8671,64.7623,64.8496,26500.0
2014-10-03 14:00:00,74.24,74.3,74.2,74.2,69300.0,64.8496,64.902,64.8147,64.8147,69300.0
2014-10-03 14:30:00,74.2,74.29,74.2,74.24,44600.0,64.8147,64.8933,64.8147,64.8496,44600.0
2014-10-03 15:00:00,74.23,74.32,74.16,74.21,67200.0,64.8409,64.9195,64.7797,64.8234,67200.0
2014-10-03 15:30:00,74.21,74.29,74.11,74.12,242500.0,64.8234,64.8933,64.7361,64.7448,242500.0
2014-10-06 09:30:00,74.16,74.16,73.84,73.9,108100.0,64.7797,64.7797,64.5002,64.5526,108100.0
2014-10-06 10:00:00,73.92,74.23,73.8,74.23,76200.0,64.5701,64.8409,64.4653,64.8409,76200.0
2014-10-06 10:30:00,74.2,74.32,74.16,74.26,100600.0,64.8147,64.9195,64.7797,64.8671,100600.0
2014-10-06 11:00:00,74.25,74.25,74.06,74.08,45200.0,64.8584,64.8584,64.6924,64.7099,45200.0
2014-10-06 11:30:00,74.08,74.15,73.7,73.73,47200.0,64.7099,64.771,64.3779,64.4041,47200.0
2014-10-06 12:00:00,73.74,73.83,73.69,73.81,53600.0,64.4129,64.4915,64.3692,64.474,53600.0
2014-10-06 12:30:00,73.82,73.9,73.56,73.6,47400.0,64.4827,64.5526,64.2556,64.2906,47400.0
2014-10-06 13:00:00,73.6,73.68,73.56,73.67,43500.0,64.2906,64.3605,64.2556,64.3517,43500.0
2014-10-06 13:30:00,73.67,73.75,73.66,73.72,62800.0,64.3517,64.4216,64.343,64.3954,62800.0
2014-10-06 14:00:00,73.73,73.82,73.65,73.8,60900.0,64.4041,64.4827,64.3342,64.4653,60900.0
2014-10-06 14:30:00,73.8,73.88,73.75,73.82,51500.0,64.4653,64.5352,64.4216,64.4827,51500.0
2014-10-06 15:00:00,73.82,74.07,73.75,74.06,105900.0,64.4827,64.7011,64.4216,64.6924,105900.0
2014-10-06 15:30:00,74.06,74.17,74.01,74.05,198900.0,64.6924,64.7885,64.6487,64.6837,198900.0
2014-10-07 09:30:00,73.68,74.06,73.59,74.0,59700.0,64.3605,64.6924,64.2818,64.64,59700.0
2014-10-07 10:00:00,74.01,74.12,73.97,74.08,41400.0,64.6487,64.7448,64.6138,64.7099,41400.0
2014-10-07 10:30:00,74.08,74.32,74.08,74.23,68700.0,64.7099,64.9195,64.7099,64.8409,68700.0
2014-10-07 11:00:00,74.21,74.26,73.96,73.98,57600.0,64.8234,64.8671,64.605,64.6225,57600.0
2014-10-07 11:30:00,74.0,74.19,73.89,74.19,49800.0,64.64,64.8059,64.5439,64.8059,49800.0
2014-10-07 12:00:00,74.17,74.54,74.17,74.53,75500.0,64.7885,65.1117,64.7885,65.1029,75500.0
2014-10-07 12:30:00,74.52,74.54,74.5,74.51,40400.0,65.0942,65.1117,65.0767,65.0855,40400.0
2014-10-07 13:00:00,74.52,74.78,74.48,74.78,126900.0,65.0942,65.3213,65.0593,65.3213,126900.0
2014-10-07 13:30:00,74.77,75.09,74.75,75.03,113000.0,65.3126,65.5921,65.2951,65.5397,113000.0
2014-10-07 14:00:00,75.04,75.15,74.63,74.67,94300.0,65.5484,65.6445,65.1903,65.2252,94300.0
2014-10-07 14:30:00,74.68,74.69,74.55,74.56,113900.0,65.234,65.2427,65.1204,65.1291,113900.0
2014-10-07 15:00:00,74.56,74.75,74.5,74.52,185600.0,65.1291,65.2951,65.0767,65.0942,185600.0
2014-10-07 15:30:00,74.52,74.55,74.14,74.15,308700.0,65.0942,65.1204,64.7623,64.771,308700.0
2014-10-08 09:30:00,74.25,74.65,74.25,74.29,75900.0,64.8584,65.2078,64.8584,64.8933,75900.0
2014-10-08 10:00:00,74.3,74.38,74.2,74.28,72400.0,64.902,64.9719,64.8147,64.8846,72400.0
2014-10-08 10:30:00,74.3,74.37,74.12,74.2,113500.0,64.902,64.9632,64.7448,64.8147,113500.0
2014-10-08 11:00:00,74.17,74.44,74.12,74.41,67100.0,64.7885,65.0243,64.7448,64.9981,67100.0
2014-10-08 11:30:00,74.42,74.45,74.25,74.37,116400.0,65.0069,65.0331,64.8584,64.9632,116400.0
2014-10-08 12:00:00,74.37,74.41,74.2,74.2,54300.0,64.9632,64.9981,64.8147,64.8147,54300.0
2014-10-08 12:30:00,74.21,74.21,73.94,73.97,70800.0,64.8234,64.8234,64.5876,64.6138,70800.0
2014-10-08 13:00:00,73.98,74.08,73.83,73.84,58800.0,64.6225,64.7099,64.4915,64.5002,58800.0
2014-10-08 13:30:00,73.83,74.15,73.83,74.08,69700.0,64.4915,64.771,64.4915,64.7099,69700.0
2014-10-08 14:00:00,74.08,74.44,74.07,74.44,177100.0,64.7099,65.0243,64.7011,65.0243,177100.0
2014-10-08 14:30:00,74.44,74.63,74.43,74.52,91000.0,65.0243,65.1903,65.0156,65.0942,91000.0
2014-10-08 15:00:00,74.51,74.73,74.49,74.7,78500.0,65.0855,65.2776,65.068,65.2514,78500.0
2014-10-08 15:30:00,74.69,74.86,74.67,74.75,177200.0,65.2427,65.3912,65.2252,65.2951,177200.0
2014-10-09 09:30:00,74.62,74.96,74.61,74.65,58900.0,65.1816,65.4786,65.1728,65.2078,58900.0
2014-10-09 10:00:00,74.67,74.81,74.39,74.44,81800.0,65.2252,65.3475,64.9806,65.0243,81800.0
2014-10-09 10:30:00,74.44,74.47,74.33,74.42,64200.0,65.0243,65.0505,64.9282,65.0069,64200.0
2014-10-09 11:00:00,74.43,74.5,74.16,74.2,105100.0,65.0156,65.0767,64.7797,64.8147,105100.0
2014-10-09 11:30:00,74.21,74.33,73.81,73.89,63100.0,64.8234,64.9282,64.474,64.5439,63100.0
2014-10-09 12:00:00,73.89,74.03,73.63,73.67,82300.0,64.5439,64.6662,64.3168,64.3517,82300.0
2014-10-09 12:30:00,73.64,73.78,73.58,73.76,59500.0,64.3255,64.4478,64.2731,64.4303,59500.0
2014-10-09 13:00:00,73.76,73.77,73.45,73.73,50300.0,64.4303,64.4391,64.1595,64.4041,50300.0
2014-10-09 13:30:00,73.72,73.94,73.57,73.69,39300.0,64.3954,64.5876,64.2644,64.3692,39300.0
2014-10-09 14:00:00,73.69,73.69,73.54,73.59,39400.0,64.3692,64.3692,64.2382,64.2818,39400.0
2014-10-09 14:30:00,73.58,73.74,73.53,73.6,59200.0,64.2731,64.4129,64.2294,64.2906,59200.0
2014-10-09 15:00:00,73.59,73.79,73.54,73.78,127600.0,64.2818,64.4565,64.2382,64.4478,127600.0
2014-10-09 15:30:00,73.77,73.93,73.59,73.61,347500.0,64.4391,64.5788,64.2818,64.2993,347500.0
2014-10-10 09:30:00,73.64,73.74,73.23,73.6,157800.0,64.3255,64.4129,63.9674,64.2906,157800.0
2014-10-10 10:00:00,73.58,73.6,73.43,73.59,126900.0,64.2731,64.2906,64.1421,64.2818,126900.0
2014-10-10 10:30:00,73.59,73.59,73.26,73.35,168500.0,64.2818,64.2818,63.9936,64.0722,168500.0
2014-10-10 11:00:00,73.37,73.45,73.12,73.26,163900.0,64.0897,64.1595,63.8713,63.9936,163900.0
2014-10-10 11:30:00,73.25,73.34,73.07,73.19,135500.0,63.9848,64.0635,63.8276,63.9324,135500.0
2014-10-10 12:00:00,73.2,73.48,73.2,73.29,111600.0,63.9412,64.1858,63.9412,64.0198,111600.0
2014-10-10 12:30:00,73.36,73.5,73.33,73.38,101200.0,64.0809,64.2032,64.0547,64.0984,101200.0
2014-10-10 13:00:00,73.39,73.45,73.19,73.19,60500.0,64.1071,64.1595,63.9324,63.9324,60500.0
2014-10-10 13:30:00,73.21,73.36,73.19,73.31,64300.0,63.9499,64.0809,63.9324,64.0373,64300.0
2014-10-10 14:00:00,73.33,73.36,73.14,73.21,86900.0,64.0547,64.0809,63.8888,63.9499,86900.0
2014-10-10 14:30:00,73.23,73.23,73.02,73.03,73500.0,63.9674,63.9674,63.7839,63.7927,73500.0
2014-10-10 15:00:00,73.04,73.08,72.87,72.94,107200.0,63.8014,63.8363,63.6529,63.7141,107200.0
2014-10-10 15:30:00,72.94,72.95,72.61,72.64,264400.0,63.7141,63.7228,63.4258,63.452,264400.0
2014-10-13 09:30:00,72.4,72.6,71.67,71.84,190700.0,63.2424,63.4171,62.6047,62.7532,190700.0
2014-10-13 10:00:00,71.84,71.9,71.59,71.6,121600.0,62.7532,62.8056,62.5348,62.5435,121600.0
2014-10-13 10:30:00,71.61,71.75,71.21,71.49,217400.0,62.5523,62.6746,62.2029,62.4475,217400.0
2014-10-13 11:00:00,71.5,71.97,71.49,71.88,135200.0,62.4562,62.8667,62.4475,62.7881,135200.0
2014-10-13 11:30:00,71.88,71.98,71.83,71.87,67700.0,62.7881,62.8755,62.7445,62.7794,67700.0
2014-10-13 12:00:00,71.88,72.03,71.8,72.0,90700.0,62.7881,62.9192,62.7182,62.893,90700.0
2014-10-13 12:30:00,72.0,72.09,71.93,71.96,86100.0,62.893,62.9716,62.8318,62.858,86100.0
2014-10-13 13:00:00,71.96,72.07,71.84,72.06,55200.0,62.858,62.9541,62.7532,62.9454,55200.0
2014-10-13 13:30:00,72.06,72.14,71.91,71.98,39900.0,62.9454,63.0152,62.8143,62.8755,39900.0
2014-10-13 14:00:00,72.0,72.08,71.92,72.0,63400.0,62.893,62.9628,62.8231,62.893,63400.0
2014-10-13 14:30:00,71.99,72.01,71.89,71.91,58000.0,62.8842,62.9017,62.7969,62.8143,58000.0
2014-10-13 15:00:00,71.91,71.92,71.55,71.57,132700.0,62.8143,62.8231,62.4999,62.5173,132700.0
2014-10-13 15:30:00,71.59,71.6,70.92,71.02,434500.0,62.5348,62.5435,61.9496,62.0369,434500.0
2014-10-14 09:30:00,71.3,71.39,70.96,71.29,131300.0,62.2815,62.3601,61.9845,62.2728,131300.0
2014-10-14 10:00:00,71.28,71.52,71.28,71.46,114100.0,62.264,62.4737,62.264,62.4213,114100.0
2014-10-14 10:30:00,71.48,71.5,71.17,71.19,138500.0,62.4387,62.4562,62.1679,62.1854,138500.0
2014-10-14 11:00:00,71.2,71.32,71.08,71.18,108100.0,62.1941,62.299,62.0893,62.1767,108100.0
2014-10-14 11:30:00,71.18,71.31,71.18,71.26,98800.0,62.1767,62.2902,62.1767,62.2466,98800.0
2014-10-14 12:00:00,71.27,71.47,71.27,71.46,186900.0,62.2553,62.43,62.2553,62.4213,186900.0
2014-10-14 12:30:00,71.45,71.54,71.31,71.51,119400.0,62.4125,62.4911,62.2902,62.4649,119400.0
2014-10-14 13:00:00,71.51,71.83,71.49,71.81,88300.0,62.4649,62.7445,62.4475,62.727,88300.0
2014-10-14 13:30:00,71.82,72.15,71.74,72.15,116500.0,62.7357,63.024,62.6658,63.024,116500.0
2014-10-14 14:00:00,72.14,72.16,71.75,71.75,94400.0,63.0152,63.0327,62.6746,62.6746,94400.0
2014-10-14 14:30:00,71.75,71.83,71.59,71.7,131300.0,62.6746,62.7445,62.5348,62.6309,131300.0
2014-10-14 15:00:00,71.71,71.79,71.58,71.75,167400.0,62.6396,62.7095,62.5261,62.6746,167400.0
2014-10-14 15:30:00,71.75,72.08,71.65,71.91,338800.0,62.6746,62.9628,62.5872,62.8143,338800.0
2014-10-15 09:30:00,71.5,72.37,71.14,72.25,247700.0,62.4562,63.2162,62.1417,63.1113,247700.0
2014-10-15 10:00:00,72.28,72.54,72.18,72.29,133300.0,63.1375,63.3646,63.0502,63.1463,133300.0
2014-10-15 10:30:00,72.28,72.34,71.8,71.9,148600.0,63.1375,63.1899,62.7182,62.8056,148600.0
2014-10-15 11:00:00,71.86,71.86,71.34,71.34,204800.0,62.7707,62.7707,62.3164,62.3164,204800.0
2014-10-15 11:30:00,71.36,71.51,71.19,71.27,71800.0,62.3339,62.4649,62.1854,62.2553,71800.0
2014-10-15 12:00:00,71.26,71.27,70.97,71.15,108800.0,62.2466,62.2553,61.9932,62.1505,108800.0
2014-10-15 12:30:00,71.18,71.24,70.71,70.75,64100.0,62.1767,62.2291,61.7661,61.8011,64100.0
2014-10-15 13:00:00,70.74,70.87,70.17,70.3,101500.0,61.7923,61.9059,61.2944,61.408,101500.0
2014-10-15 13:30:00,70.3,70.76,70.28,70.64,89900.0,61.408,61.8098,61.3905,61.705,89900.0
2014-10-15 14:00:00,70.64,70.95,70.41,70.73,80900.0,61.705,61.9758,61.5041,61.7836,80900.0
2014-10-15 14:30:00,70.74,71.19,70.71,71.14,83400.0,61.7923,62.1854,61.7661,62.1417,83400.0
2014-10-15 15:00:00,71.15,71.4,70.77,71.4,134100.0,62.1505,62.3688,61.8185,62.3688,134100.0
2014-10-15 15:30:00,71.4,71.71,71.24,71.6,440800.0,62.3688,62.6396,62.2291,62.5435,440800.0
2014-10-16 09:30:00,70.51,71.5,70.51,71.34,123100.0,61.5914,62.4562,61.5914,62.3164,123100.0
2014-10-16 10:00:00,71.4,71.84,70.93,71.45,119400.0,62.3688,62.7532,61.9583,62.4125,119400.0
2014-10-16 10:30:00,71.45,71.95,71.4,71.67,89600.0,62.4125,62.8493,62.3688,62.6047,89600.0
2014-10-16 11:00:00,71.66,71.81,71.37,71.76,108700.0,62.596,62.727,62.3426,62.6833,108700.0
2014-10-16 11:30:00,71.76,71.96,71.5,71.51,88800.0,62.6833,62.858,62.4562,62.4649,88800.0
2014-10-16 12:00:00,71.52,71.7,71.44,71.55,67200.0,62.4737,62.6309,62.4038,62.4999,67200.0
2014-10-16 12:30:00,71.55,71.94,71.49,71.89,82200.0,62.4999,62.8405,62.4475,62.7969,82200.0
2014-10-16 13:00:00,71.91,72.22,71.91,72.1,68300.0,62.8143,63.0851,62.8143,62.9803,68300.0
2014-10-16 13:30:00,72.11,72.27,71.87,71.89,54100.0,62.989,63.1288,62.7794,62.7969,54100.0
2014-10-16 14:00:00,71.9,72.02,71.7,71.85,84600.0,62.8056,62.9104,62.6309,62.7619,84600.0
2014-10-16 14:30:00,71.84,71.91,71.75,71.78,106200.0,62.7532,62.8143,62.6746,62.7008,106200.0
2014-10-16 15:00:00,71.78,71.87,71.6,71.78,129100.0,62.7008,62.7794,62.5435,62.7008,129100.0
2014-10-16 15:30:00,71.78,71.94,71.68,71.76,230400.0,62.7008,62.8405,62.6134,62.6833,230400.0
2014-10-17 09:30:00,72.47,72.54,71.8,72.16,144100.0,63.3035,63.3646,62.7182,63.0327,144100.0
2014-10-17 10:00:00,72.18,72.38,71.99,72.38,66100.0,63.0502,63.2249,62.8842,63.2249,66100.0
2014-10-17 10:30:00,72.4,72.51,72.19,72.33,58700.0,63.2424,63.3384,63.0589,63.1812,58700.0
2014-10-17 11:00:00,72.33,72.55,72.27,72.48,51700.0,63.1812,63.3734,63.1288,63.3122,51700.0
2014-10-17 11:30:00,72.46,72.63,72.4,72.48,123500.0,63.2948,63.4433,63.2424,63.3122,123500.0
2014-10-17 12:00:00,72.48,72.59,72.26,72.42,64900.0,63.3122,63.4083,63.1201,63.2598,64900.0
2014-10-17 12:30:00,72.42,72.52,72.37,72.5,112200.0,63.2598,63.3472,63.2162,63.3297,112200.0
2014-10-17 13:00:00,72.5,72.52,72.24,72.28,99200.0,63.3297,63.3472,63.1026,63.1375,99200.0
2014-10-17 13:30:00,72.26,72.29,72.03,72.1,110000.0,63.1201,63.1463,62.9192,62.9803,110000.0
2014-10-17 14:00:00,72.09,72.09,71.89,72.02,117600.0,62.9716,62.9716,62.7969,62.9104,117600.0
2014-10-17 14:30:00,72.02,72.1,71.94,72.09,117700.0,62.9104,62.9803,62.8405,62.9716,117700.0
2014-10-17 15:00:00,72.11,72.27,71.93,72.18,128200.0,62.989,63.1288,62.8318,63.0502,128200.0
2014-10-17 15:30:00,72.18,72.45,72.15,72.19,357300.0,63.0502,63.286,63.024,63.0589,357300.0
2014-10-20 09:30:00,72.14,72.76,71.89,72.69,94800.0,63.0152,63.5568,62.7969,63.4957,94800.0
2014-10-20 10:00:00,72.7,72.82,72.53,72.72,88400.0,63.5044,63.6092,63.3559,63.5219,88400.0
2014-10-20 10:30:00,72.71,72.71,72.47,72.53,54900.0,63.5131,63.5131,63.3035,63.3559,54900.0
2014-10-20 11:00:00,72.53,72.66,72.42,72.66,52200.0,63.3559,63.4695,63.2598,63.4695,52200.0
2014-10-20 11:30:00,72.66,72.68,72.57,72.6,34700.0,63.4695,63.4869,63.3909,63.4171,34700.0
2014-10-20 12:00:00,72.6,72.68,72.6,72.64,31300.0,63.4171,63.4869,63.4171,63.452,31300.0
2014-10-20 12:30:00,72.65,72.66,72.45,72.51,30800.0,63.4607,63.4695,63.286,63.3384,30800.0
2014-10-20 13:00:00,72.51,72.7,72.41,72.66,46400.0,63.3384,63.5044,63.2511,63.4695,46400.0
2014-10-20 13:30:00,72.63,72.89,72.61,72.89,50600.0,63.4433,63.6704,63.4258,63.6704,50600.0
2014-10-20 14:00:00,72.89,73.25,72.89,73.16,72700.0,63.6704,63.9848,63.6704,63.9062,72700.0
2014-10-20 14:30:00,73.17,73.26,73.15,73.18,49000.0,63.915,63.9936,63.8975,63.9237,49000.0
2014-10-20 15:00:00,73.19,73.29,73.13,73.15,79800.0,63.9324,64.0198,63.88,63.8975,79800.0
2014-10-20 15:30:00,73.16,73.27,73.09,73.12,202600.0,63.9062,64.0023,63.8451,63.8713,202600.0
2014-10-21 09:30:00,73.44,74.08,73.26,73.89,68600.0,64.1508,64.7099,63.9936,64.5439,68600.0
2014-10-21 10:00:00,73.89,74.21,73.89,74.12,61100.0,64.5439,64.8234,64.5439,64.7448,61100.0
2014-10-21 10:30:00,74.12,74.34,74.1,74.18,55000.0,64.7448,64.937,64.7273,64.7972,55000.0
2014-10-21 11:00:00,74.15,74.39,74.15,74.38,103800.0,64.771,64.9806,64.771,64.9719,103800.0
2014-10-21 11:30:00,74.38,74.53,74.36,74.53,58200.0,64.9719,65.1029,64.9544,65.1029,58200.0
2014-10-21 12:00:00,74.54,74.58,74.5,74.56,45700.0,65.1117,65.1466,65.0767,65.1291,45700.0
2014-10-21 12:30:00,74.58,74.64,74.43,74.44,26900.0,65.1466,65.199,65.0156,65.0243,26900.0
2014-10-21 13:00:00,74.44,74.44,74.18,74.23,67800.0,65.0243,65.0243,64.7972,64.8409,67800.0
2014-10-21 13:30:00,74.22,74.38,74.22,74.35,55700.0,64.8322,64.9719,64.8322,64.9457,55700.0
2014-10-21 14:00:00,74.35,74.37,74.18,74.22,66600.0,64.9457,64.9632,64.7972,64.8322,66600.0
2014-10-21 14:30:00,74.22,74.38,74.2,74.34,49100.0,64.8322,64.9719,64.8147,64.937,49100.0
2014-10-21 15:00:00,74.34,74.69,74.34,74.67,80000.0,64.937,65.2427,64.937,65.2252,80000.0
2014-10-21 15:30:00,74.67,74.67,74.53,74.63,163000.0,65.2252,65.2252,65.1029,65.1903,163000.0
2014-10-22 09:30:00,74.9,74.98,74.59,74.96,88300.0,65.4261,65.496,65.1554,65.4786,88300.0
2014-10-22 10:00:00,74.99,75.09,74.88,75.07,71500.0,65.5048,65.5921,65.4087,65.5746,71500.0
2014-10-22 10:30:00,75.05,75.28,75.05,75.19,61800.0,65.5572,65.7581,65.5572,65.6795,61800.0
2014-10-22 11:00:00,75.19,75.5,75.17,75.25,71800.0,65.6795,65.9502,65.662,65.7319,71800.0
2014-10-22 11:30:00,75.27,75.32,75.17,75.2,91100.0,65.7493,65.793,65.662,65.6882,91100.0
2014-10-22 12:00:00,75.2,75.24,75.06,75.15,55300.0,65.6882,65.7231,65.5659,65.6445,55300.0
2014-10-22 12:30:00,75.16,75.16,74.81,74.91,65300.0,65.6533,65.6533,65.3475,65.4349,65300.0
2014-10-22 13:00:00,74.92,74.96,74.7,74.75,73200.0,65.4436,65.4786,65.2514,65.2951,73200.0
2014-10-22 13:30:00,74.76,74.93,74.65,74.8,49700.0,65.3038,65.4523,65.2078,65.3388,49700.0
2014-10-22 14:00:00,74.79,74.85,74.56,74.66,102800.0,65.3301,65.3825,65.1291,65.2165,102800.0
2014-10-22 14:30:00,74.65,74.84,74.57,74.82,90300.0,65.2078,65.3737,65.1379,65.3563,90300.0
2014-10-22 15:00:00,74.82,74.84,74.65,74.74,83700.0,65.3563,65.3737,65.2078,65.2864,83700.0
2014-10-22 15:30:00,74.74,74.74,74.42,74.43,221000.0,65.2864,65.2864,65.0069,65.0156,221000.0
2014-10-23 09:30:00,74.75,74.96,74.35,74.45,77800.0,65.2951,65.4786,64.9457,65.0331,77800.0
2014-10-23 10:00:00,74.46,74.62,74.35,74.37,137600.0,65.0418,65.1816,64.9457,64.9632,137600.0
2014-10-23 10:30:00,74.37,74.53,74.25,74.5,89100.0,64.9632,65.1029,64.8584,65.0767,89100.0
2014-10-23 11:00:00,74.49,74.56,74.42,74.48,80800.0,65.068,65.1291,65.0069,65.0593,80800.0
2014-10-23 11:30:00,74.5,74.56,74.45,74.45,76600.0,65.0767,65.1291,65.0331,65.0331,76600.0
2014-10-23 12:00:00,74.45,74.49,74.22,74.4,57100.0,65.0331,65.068,64.8322,64.9894,57100.0
2014-10-23 12:30:00,74.39,74.4,74.23,74.24,39600.0,64.9806,64.9894,64.8409,64.8496,39600.0
2014-10-23 13:00:00,74.25,74.34,74.25,74.29,45400.0,64.8584,64.937,64.8584,64.8933,45400.0
2014-10-23 13:30:00,74.3,74.48,74.29,74.45,65500.0,64.902,65.0593,64.8933,65.0331,65500.0
2014-10-23 14:00:00,74.45,74.59,74.44,74.56,52300.0,65.0331,65.1554,65.0243,65.1291,52300.0
2014-10-23 14:30:00,74.56,74.57,74.21,74.39,73200.0,65.1291,65.1379,64.8234,64.9806,73200.0
2014-10-23 15:00:00,74.38,74.38,74.15,74.22,118900.0,64.9719,64.9719,64.771,64.8322,118900.0
2014-10-23 15:30:00,74.2,74.42,74.09,74.2,280900.0,64.8147,65.0069,64.7186,64.8147,280900.0
2014-10-24 09:30:00,74.52,74.66,74.18,74.24,90300.0,65.0942,65.2165,64.7972,64.8496,90300.0
2014-10-24 10:00:00,74.22,74.33,74.07,74.08,78400.0,64.8322,64.9282,64.7011,64.7099,78400.0
2014-10-24 10:30:00,74.12,74.27,74.08,74.2,69900.0,64.7448,64.8758,64.7099,64.8147,69900.0
2014-10-24 11:00:00,74.2,74.26,74.11,74.21,103900.0,64.8147,64.8671,64.7361,64.8234,103900.0
2014-10-24 11:30:00,74.21,74.51,74.2,74.33,106500.0,64.8234,65.0855,64.8147,64.9282,106500.0
2014-10-24 12:00:00,74.32,74.47,74.3,74.38,70000.0,64.9195,65.0505,64.902,64.9719,70000.0
2014-10-24 12:30:00,74.37,74.48,74.26,74.29,52000.0,64.9632,65.0593,64.8671,64.8933,52000.0
2014-10-24 13:00:00,74.29,74.33,74.14,74.19,53300.0,64.8933,64.9282,64.7623,64.8059,53300.0
2014-10-24 13:30:00,74.19,74.35,74.06,74.33,98000.0,64.8059,64.9457,64.6924,64.9282,98000.0
2014-10-24 14:00:00,74.32,74.45,74.27,74.45,43700.0,64.9195,65.0331,64.8758,65.0331,43700.0
2014-10-24 14:30:00,74.48,74.52,74.38,74.42,100000.0,65.0593,65.0942,64.9719,65.0069,100000.0
2014-10-24 15:00:00,74.42,74.45,74.29,74.31,80200.0,65.0069,65.0331,64.8933,64.9108,80200.0
2014-10-24 15:30:00,74.31,74.45,74.3,74.34,214700.0,64.9108,65.0331,64.902,64.937,214700.0
2014-10-27 09:30:00,74.21,74.53,74.08,74.39,157700.0,64.8234,65.1029,64.7099,64.9806,157700.0
2014-10-27 10:00:00,74.38,74.67,74.23,74.61,76900.0,64.9719,65.2252,64.8409,65.1728,76900.0
2014-10-27 10:30:00,74.63,74.79,74.58,74.71,77700.0,65.1903,65.3301,65.1466,65.2602,77700.0
2014-10-27 11:00:00,74.71,74.96,74.57,74.85,42200.0,65.2602,65.4786,65.1379,65.3825,42200.0
2014-10-27 11:30:00,74.86,74.9,74.47,74.47,54200.0,65.3912,65.4261,65.0505,65.0505,54200.0
2014-10-27 12:00:00,74.47,74.74,74.46,74.59,44900.0,65.0505,65.2864,65.0418,65.1554,44900.0
2014-10-27 12:30:00,74.6,74.67,74.5,74.67,30200.0,65.1641,65.2252,65.0767,65.2252,30200.0
2014-10-27 13:00:00,74.66,74.75,74.61,74.63,32600.0,65.2165,65.2951,65.1728,65.1903,32600.0
2014-10-27 13:30:00,74.65,74.66,74.39,74.54,37300.0,65.2078,65.2165,64.9806,65.1117,37300.0
2014-10-27 14:00:00,74.54,74.68,74.42,74.49,48500.0,65.1117,65.234,65.0069,65.068,48500.0
2014-10-27 14:30:00,74.48,74.51,74.25,74.32,113600.0,65.0593,65.0855,64.8584,64.9195,113600.0
2014-10-27 15:00:00,74.32,74.5,74.32,74.44,52600.0,64.9195,65.0767,64.9195,65.0243,52600.0
2014-10-27 15:30:00,74.44,74.59,74.38,74.53,152100.0,65.0243,65.1554,64.9719,65.1029,152100.0
2014-10-28 09:30:00,74.86,74.95,74.42,74.81,90900.0,65.3912,65.4698,65.0069,65.3475,90900.0
2014-10-28 10:00:00,74.85,75.13,74.81,75.05,62000.0,65.3825,65.627,65.3475,65.5572,62000.0
2014-10-28 10:30:00,75.04,75.11,74.81,74.85,57500.0,65.5484,65.6096,65.3475,65.3825,57500.0
2014-10-28 11:00:00,74.85,74.91,74.85,74.88,38000.0,65.3825,65.4349,65.3825,65.4087,38000.0
2014-10-28 11:30:00,74.89,74.9,74.65,74.65,42400.0,65.4174,65.4261,65.2078,65.2078,42400.0
2014-10-28 12:00:00,74.66,74.78,74.65,74.74,37500.0,65.2165,65.3213,65.2078,65.2864,37500.0
2014-10-28 12:30:00,74.75,74.77,74.56,74.63,26900.0,65.2951,65.3126,65.1291,65.1903,26900.0
2014-10-28 13:00:00,74.64,74.83,74.64,74.81,21500.0,65.199,65.365,65.199,65.3475,21500.0
2014-10-28 13:30:00,74.82,74.91,74.8,74.87,29700.0,65.3563,65.4349,65.3388,65.3999,29700.0
2014-10-28 14:00:00,74.87,74.89,74.81,74.88,34100.0,65.3999,65.4174,65.3475,65.4087,34100.0
2014-10-28 14:30:00,74.89,74.97,74.88,74.9,39200.0,65.4174,65.4873,65.4087,65.4261,39200.0
2014-10-28 15:00:00,74.89,75.11,74.89,75.1,75000.0,65.4174,65.6096,65.4174,65.6008,75000.0
2014-10-28 15:30:00,75.11,75.14,74.95,75.07,170200.0,65.6096,65.6358,65.4698,65.5746,170200.0
2014-10-29 09:30:00,75.04,75.32,74.86,75.26,70000.0,65.5484,65.793,65.3912,65.7406,70000.0
2014-10-29 10:00:00,75.3,75.41,75.13,75.19,40300.0,65.7755,65.8716,65.627,65.6795,40300.0
2014-10-29 10:30:00,75.2,75.33,75.09,75.13,21400.0,65.6882,65.8018,65.5921,65.627,21400.0
2014-10-29 11:00:00,75.13,75.16,74.94,74.96,41700.0,65.627,65.6533,65.4611,65.4786,41700.0
2014-10-29 11:30:00,74.96,74.98,74.84,74.9,37800.0,65.4786,65.496,65.3737,65.4261,37800.0
2014-10-29 12:00:00,74.91,74.97,74.78,74.81,40000.0,65.4349,65.4873,65.3213,65.3475,40000.0
2014-10-29 12:30:00,74.8,74.99,74.79,74.97,37600.0,65.3388,65.5048,65.3301,65.4873,37600.0
2014-10-29 13:00:00,74.97,74.97,74.85,74.96,25700.0,65.4873,65.4873,65.3825,65.4786,25700.0
2014-10-29 13:30:00,74.97,74.97,74.75,74.94,31700.0,65.4873,65.4873,65.2951,65.4611,31700.0
2014-10-29 14:00:00,74.93,74.93,74.39,74.77,70300.0,65.4523,65.4523,64.9806,65.3126,70300.0
2014-10-29 14:30:00,74.77,74.87,74.57,74.8,61600.0,65.3126,65.3999,65.1379,65.3388,61600.0
2014-10-29 15:00:00,74.8,74.84,74.46,74.68,137600.0,65.3388,65.3737,65.0418,65.234,137600.0
2014-10-29 15:30:00,74.69,74.92,74.67,74.72,226800.0,65.2427,65.4436,65.2252,65.2689,226800.0
2014-10-30 09:30:00,74.55,74.7,74.14,74.14,61800.0,65.1204,65.2514,64.7623,64.7623,61800.0
2014-10-30 10:00:00,74.1,74.34,74.08,74.08,102100.0,64.7273,64.937,64.7099,64.7099,102100.0
2014-10-30 10:30:00,74.07,74.39,74.07,74.39,46600.0,64.7011,64.9806,64.7011,64.9806,46600.0
2014-10-30 11:00:00,74.4,74.49,74.32,74.33,43800.0,64.9894,65.068,64.9195,64.9282,43800.0
2014-10-30 11:30:00,74.34,74.68,74.3,74.64,68300.0,64.937,65.234,64.902,65.199,68300.0
2014-10-30 12:00:00,74.64,74.69,74.54,74.6,55500.0,65.199,65.2427,65.1117,65.1641,55500.0
2014-10-30 12:30:00,74.62,74.67,74.58,74.62,31200.0,65.1816,65.2252,65.1466,65.1816,31200.0
2014-10-30 13:00:00,74.63,74.81,74.56,74.8,25700.0,65.1903,65.3475,65.1291,65.3388,25700.0
2014-10-30 13:30:00,74.81,75.02,74.68,75.0,37800.0,65.3475,65.531,65.234,65.5135,37800.0
2014-10-30 14:00:00,75.0,75.14,75.0,75.03,61100.0,65.5135,65.6358,65.5135,65.5397,61100.0
2014-10-30 14:30:00,75.04,75.05,74.67,74.71,38000.0,65.5484,65.5572,65.2252,65.2602,38000.0
2014-10-30 15:00:00,74.7,74.81,74.66,74.75,45000.0,65.2514,65.3475,65.2165,65.2951,45000.0
2014-10-30 15:30:00,74.76,74.98,74.73,74.93,121200.0,65.3038,65.496,65.2776,65.4523,121200.0
2014-10-31 09:30:00,75.51,75.67,74.89,75.2,117300.0,65.959,66.0987,65.4174,65.6882,117300.0
2014-10-31 10:00:00,75.22,75.64,75.12,75.63,93100.0,65.7057,66.0725,65.6183,66.0638,93100.0
2014-10-31 10:30:00,75.64,75.69,75.44,75.5,50700.0,66.0725,66.1162,65.8978,65.9502,50700.0
2014-10-31 11:00:00,75.51,75.51,75.16,75.17,74200.0,65.959,65.959,65.6533,65.662,74200.0
2014-10-31 11:30:00,75.16,75.18,75.02,75.03,82000.0,65.6533,65.6707,65.531,65.5397,82000.0
2014-10-31 12:00:00,75.04,75.07,74.88,74.95,47800.0,65.5484,65.5746,65.4087,65.4698,47800.0
2014-10-31 12:30:00,74.96,75.12,74.96,75.1,42100.0,65.4786,65.6183,65.4786,65.6008,42100.0
2014-10-31 13:00:00,75.11,75.14,74.99,75.12,54400.0,65.6096,65.6358,65.5048,65.6183,54400.0
2014-10-31 13:30:00,75.13,75.16,74.97,75.03,54900.0,65.627,65.6533,65.4873,65.5397,54900.0
2014-10-31 14:00:00,75.02,75.09,75.01,75.01,75800.0,65.531,65.5921,65.5222,65.5222,75800.0
2014-10-31 14:30:00,75.0,75.02,74.91,74.92,83500.0,65.5135,65.531,65.4349,65.4436,83500.0
2014-10-31 15:00:00,74.92,74.99,74.85,74.98,74400.0,65.4436,65.5048,65.3825,65.496,74400.0
2014-10-31 15:30:00,74.99,75.21,74.98,75.17,266700.0,65.5048,65.6969,65.496,65.662,266700.0
2014-11-03 09:30:00,75.4,75.81,75.2,75.78,231900.0,65.8629,66.221,65.6882,66.1948,231900.0
2014-11-03 10:00:00,75.82,75.97,75.42,75.58,105100.0,66.2298,66.3608,65.8804,66.0201,105100.0
2014-11-03 10:30:00,75.58,75.62,75.49,75.53,102200.0,66.0201,66.0551,65.9415,65.9765,102200.0
2014-11-03 11:00:00,75.55,75.74,75.55,75.65,73900.0,65.9939,66.1599,65.9939,66.0813,73900.0
2014-11-03 11:30:00,75.65,75.72,75.51,75.56,53000.0,66.0813,66.1424,65.959,66.0027,53000.0
2014-11-03 12:00:00,75.56,75.56,75.12,75.13,207900.0,66.0027,66.0027,65.6183,65.627,207900.0
2014-11-03 12:30:00,75.17,75.79,75.17,75.69,147200.0,65.662,66.2036,65.662,66.1162,147200.0
2014-11-03 13:00:00,75.7,76.0,75.69,75.86,137500.0,66.125,66.387,66.1162,66.2647,137500.0
2014-11-03 13:30:00,75.85,75.93,75.82,75.82,90300.0,66.256,66.3259,66.2298,66.2298,90300.0
2014-11-03 14:00:00,75.83,75.89,75.65,75.67,134800.0,66.2385,66.2909,66.0813,66.0987,134800.0
2014-11-03 14:30:00,75.68,75.89,75.6,75.78,79600.0,66.1075,66.2909,66.0376,66.1948,79600.0
2014-11-03 15:00:00,75.78,75.89,75.7,75.7,127900.0,66.1948,66.2909,66.125,66.125,127900.0
2014-11-03 15:30:00,75.71,75.91,75.66,75.89,467500.0,66.1337,66.3084,66.09,66.2909,467500.0
2014-11-04 09:30:00,73.19,73.5,72.18,73.16,960900.0,63.9324,64.2032,63.0502,63.9062,960900.0
2014-11-04 10:00:00,73.16,73.92,72.91,73.31,478100.0,63.9062,64.5701,63.6878,64.0373,478100.0
2014-11-04 10:30:00,73.33,73.56,72.68,72.96,279300.0,64.0547,64.2556,63.4869,63.7315,279300.0
2014-11-04 11:00:00,72.97,73.0,72.64,72.76,205500.0,63.7403,63.7665,63.452,63.5568,205500.0
2014-11-04 11:30:00,72.75,73.03,72.62,72.76,239500.0,63.5481,63.7927,63.4345,63.5568,239500.0
2014-11-04 12:00:00,72.74,73.0,72.69,72.8,228700.0,63.5394,63.7665,63.4957,63.5918,228700.0
2014-11-04 12:30:00,72.8,72.94,72.77,72.84,89500.0,63.5918,63.7141,63.5656,63.6267,89500.0
2014-11-04 13:00:00,72.84,72.87,72.72,72.81,66000.0,63.6267,63.6529,63.5219,63.6005,66000.0
2014-11-04 13:30:00,72.81,72.9,72.77,72.83,88300.0,63.6005,63.6791,63.5656,63.618,88300.0
2014-11-04 14:00:00,72.83,72.84,72.61,72.7,71600.0,63.618,63.6267,63.4258,63.5044,71600.0
2014-11-04 14:30:00,72.7,72.74,72.49,72.56,118700.0,63.5044,63.5394,63.321,63.3821,118700.0
2014-11-04 15:00:00,72.55,72.55,72.22,72.28,237000.0,63.3734,63.3734,63.0851,63.1375,237000.0
2014-11-04 15:30:00,72.29,72.47,71.96,71.99,974300.0,63.1463,63.3035,62.858,62.8842,974300.0
2014-11-05 09:30:00,72.26,72.39,71.6,72.04,679300.0,63.1201,63.2336,62.5435,62.9279,679300.0
2014-11-05 10:00:00,72.07,72.12,71.39,71.43,381000.0,62.9541,62.9978,62.3601,62.395,381000.0
2014-11-05 10:30:00,71.42,71.59,71.2,71.59,170900.0,62.3863,62.5348,62.1941,62.5348,170900.0
2014-11-05 11:00:00,71.59,71.76,71.5,71.73,196100.0,62.5348,62.6833,62.4562,62.6571,196100.0
2014-11-05 11:30:00,71.73,72.08,71.67,71.99,174100.0,62.6571,62.9628,62.6047,62.8842,174100.0
2014-11-05 12:00:00,72.0,72.02,71.84,71.94,153800.0,62.893,62.9104,62.7532,62.8405,153800.0
2014-11-05 12:30:00,71.95,72.0,71.75,71.84,136900.0,62.8493,62.893,62.6746,62.7532,136900.0
2014-11-05 13:00:00,71.84,71.97,71.77,71.95,85800.0,62.7532,62.8667,62.692,62.8493,85800.0
2014-11-05 13:30:00,71.95,71.95,71.74,71.74,141300.0,62.8493,62.8493,62.6658,62.6658,141300.0
2014-11-05 14:00:00,71.75,71.79,71.49,71.51,191300.0,62.6746,62.7095,62.4475,62.4649,191300.0
2014-11-05 14:30:00,71.51,71.54,71.25,71.52,191200.0,62.4649,62.4911,62.2378,62.4737,191200.0
2014-11-05 15:00:00,71.53,71.55,71.25,71.25,203700.0,62.4824,62.4999,62.2378,62.2378,203700.0
2014-11-05 15:30:00,71.25,71.25,70.97,71.21,956400.0,62.2378,62.2378,61.9932,62.2029,956400.0
2014-11-06 09:30:00,70.98,71.38,70.98,71.01,282600.0,62.002,62.3514,62.002,62.0282,282600.0
2014-11-06 10:00:00,71.0,71.57,70.98,71.45,678200.0,62.0194,62.5173,62.002,62.4125,678200.0
2014-11-06 10:30:00,71.45,71.73,71.32,71.69,220100.0,62.4125,62.6571,62.299,62.6222,220100.0
2014-11-06 11:00:00,71.67,71.81,71.57,71.77,169600.0,62.6047,62.727,62.5173,62.692,169600.0
2014-11-06 11:30:00,71.77,71.82,71.65,71.76,117500.0,62.692,62.7357,62.5872,62.6833,117500.0
2014-11-06 12:00:00,71.75,72.01,71.75,71.97,149900.0,62.6746,62.9017,62.6746,62.8667,149900.0
2014-11-06 12:30:00,71.97,72.01,71.87,72.0,151400.0,62.8667,62.9017,62.7794,62.893,151400.0
2014-11-06 13:00:00,72.01,72.05,71.93,71.94,122500.0,62.9017,62.9366,62.8318,62.8405,122500.0
2014-11-06 13:30:00,71.94,72.08,71.91,72.08,163900.0,62.8405,62.9628,62.8143,62.9628,163900.0
2014-11-06 14:00:00,72.08,72.19,71.94,72.17,114100.0,62.9628,63.0589,62.8405,63.0414,114100.0
2014-11-06 14:30:00,72.17,72.19,71.94,71.94,110200.0,63.0414,63.0589,62.8405,62.8405,110200.0
2014-11-06 15:00:00,71.93,71.99,71.89,71.9,120300.0,62.8318,62.8842,62.7969,62.8056,120300.0
2014-11-06 15:30:00,71.92,72.01,71.81,71.83,395300.0,62.8231,62.9017,62.727,62.7445,395300.0
2014-11-07 09:30:00,71.26,72.0,70.96,71.95,153500.0,62.2466,62.893,61.9845,62.8493,153500.0
2014-11-07 10:00:00,71.97,72.1,71.92,72.1,129700.0,62.8667,62.9803,62.8231,62.9803,129700.0
2014-11-07 10:30:00,72.1,72.35,72.03,72.3,155700.0,62.9803,63.1987,62.9192,63.155,155700.0
2014-11-07 11:00:00,72.31,72.44,72.26,72.42,126600.0,63.1637,63.2773,63.1201,63.2598,126600.0
2014-11-07 11:30:00,72.42,72.48,72.39,72.4,144500.0,63.2598,63.3122,63.2336,63.2424,144500.0
2014-11-07 12:00:00,72.39,72.49,72.31,72.44,104900.0,63.2336,63.321,63.1637,63.2773,104900.0
2014-11-07 12:30:00,72.46,72.55,72.44,72.48,72800.0,63.2948,63.3734,63.2773,63.3122,72800.0
2014-11-07 13:00:00,72.48,72.61,72.43,72.54,66200.0,63.3122,63.4258,63.2686,63.3646,66200.0
2014-11-07 13:30:00,72.56,72.62,72.34,72.34,110000.0,63.3821,63.4345,63.1899,63.1899,110000.0
2014-11-07 14:00:00,72.35,72.59,72.33,72.56,111900.0,63.1987,63.4083,63.1812,63.3821,111900.0
2014-11-07 14:30:00,72.54,72.59,72.41,72.47,119600.0,63.3646,63.4083,63.2511,63.3035,119600.0
2014-11-07 15:00:00,72.49,72.51,72.35,72.37,87900.0,63.321,63.3384,63.1987,63.2162,87900.0
2014-11-07 15:30:00,72.36,72.6,72.33,72.59,286600.0,63.2074,63.4171,63.1812,63.4083,286600.0
2014-11-10 09:30:00,72.61,73.42,72.32,73.03,156700.0,63.4258,64.1333,63.1725,63.7927,156700.0
2014-11-10 10:00:00,73.03,73.1,72.85,73.06,99100.0,63.7927,63.8538,63.6354,63.8189,99100.0
2014-11-10 10:30:00,73.07,73.21,73.04,73.06,80200.0,63.8276,63.9499,63.8014,63.8189,80200.0
2014-11-10 11:00:00,73.06,73.06,72.86,73.02,65500.0,63.8189,63.8189,63.6442,63.7839,65500.0
2014-11-10 11:30:00,73.02,73.08,72.9,72.92,106400.0,63.7839,63.8363,63.6791,63.6966,106400.0
2014-11-10 12:00:00,72.93,73.01,72.77,72.86,43400.0,63.7053,63.7752,63.5656,63.6442,43400.0
2014-11-10 12:30:00,72.87,72.9,72.74,72.8,74300.0,63.6529,63.6791,63.5394,63.5918,74300.0
2014-11-10 13:00:00,72.82,72.83,72.73,72.73,60200.0,63.6092,63.618,63.5306,63.5306,60200.0
2014-11-10 13:30:00,72.73,72.74,72.57,72.64,82200.0,63.5306,63.5394,63.3909,63.452,82200.0
2014-11-10 14:00:00,72.64,72.91,72.62,72.89,49800.0,63.452,63.6878,63.4345,63.6704,49800.0
2014-11-10 14:30:00,72.89,73.03,72.87,72.95,99300.0,63.6704,63.7927,63.6529,63.7228,99300.0
2014-11-10 15:00:00,72.95,73.0,72.87,72.88,68300.0,63.7228,63.7665,63.6529,63.6616,68300.0
2014-11-10 15:30:00,72.87,72.91,72.79,72.84,234200.0,63.6529,63.6878,63.583,63.6267,234200.0
2014-11-11 09:30:00,72.72,73.15,72.65,73.06,136600.0,63.5219,63.8975,63.4607,63.8189,136600.0
2014-11-11 10:00:00,73.06,73.08,72.79,72.97,77300.0,63.8189,63.8363,63.583,63.7403,77300.0
2014-11-11 10:30:00,72.97,72.97,72.79,72.89,51300.0,63.7403,63.7403,63.583,63.6704,51300.0
2014-11-11 11:00:00,72.88,73.0,72.74,72.86,139500.0,63.6616,63.7665,63.5394,63.6442,139500.0
2014-11-11 11:30:00,72.87,72.95,72.71,72.83,65000.0,63.6529,63.7228,63.5131,63.618,65000.0
2014-11-11 12:00:00,72.82,72.86,72.71,72.83,77400.0,63.6092,63.6442,63.5131,63.618,77400.0
2014-11-11 12:30:00,72.82,72.92,72.72,72.72,44100.0,63.6092,63.6966,63.5219,63.5219,44100.0
2014-11-11 13:00:00,72.73,72.88,72.7,72.86,49100.0,63.5306,63.6616,63.5044,63.6442,49100.0
2014-11-11 13:30:00,72.84,72.85,72.66,72.74,52600.0,63.6267,63.6354,63.4695,63.5394,52600.0
2014-11-11 14:00:00,72.75,72.78,72.68,72.72,70500.0,63.5481,63.5743,63.4869,63.5219,70500.0
2014-11-11 14:30:00,72.72,72.73,72.58,72.62,74100.0,63.5219,63.5306,63.3996,63.4345,74100.0
2014-11-11 15:00:00,72.62,72.62,72.54,72.59,89600.0,63.4345,63.4345,63.3646,63.4083,89600.0
2014-11-11 15:30:00,72.58,72.72,72.57,72.69,148600.0,63.3996,63.5219,63.3909,63.4957,148600.0
2014-11-12 09:30:00,72.53,72.89,72.33,72.45,89000.0,63.3559,63.6704,63.1812,63.286,89000.0
2014-11-12 10:00:00,72.43,72.53,72.28,72.48,75100.0,63.2686,63.3559,63.1375,63.3122,75100.0
2014-11-12 10:30:00,72.47,72.57,72.43,72.44,47800.0,63.3035,63.3909,63.2686,63.2773,47800.0
2014-11-12 11:00:00,72.44,72.55,72.44,72.49,74600.0,63.2773,63.3734,63.2773,63.321,74600.0
2014-11-12 11:30:00,72.5,72.56,72.46,72.48,147600.0,63.3297,63.3821,63.2948,63.3122,147600.0
2014-11-12 12:00:00,72.47,72.52,72.44,72.5,61500.0,63.3035,63.3472,63.2773,63.3297,61500.0
2014-11-12 12:30:00,72.5,72.51,72.4,72.45,47900.0,63.3297,63.3384,63.2424,63.286,47900.0
2014-11-12 13:00:00,72.45,72.53,72.42,72.5,50000.0,63.286,63.3559,63.2598,63.3297,50000.0
2014-11-12 13:30:00,72.5,72.53,72.48,72.51,47900.0,63.3297,63.3559,63.3122,63.3384,47900.0
2014-11-12 14:00:00,72.51,72.52,72.47,72.48,51800.0,63.3384,63.3472,63.3035,63.3122,51800.0
2014-11-12 14:30:00,72.47,72.51,72.37,72.47,73600.0,63.3035,63.3384,63.2162,63.3035,73600.0
2014-11-12 15:00:00,72.47,72.57,72.4,72.57,61200.0,63.3035,63.3909,63.2424,63.3909,61200.0
2014-11-12 15:30:00,72.58,72.69,72.56,72.61,231500.0,63.3996,63.4957,63.3821,63.4258,231500.0
2014-11-13 09:30:00,72.5,72.66,72.15,72.63,143700.0,63.3297,63.4695,63.024,63.4433,143700.0
2014-11-13 10:00:00,72.65,72.65,72.29,72.49,127800.0,63.4607,63.4607,63.1463,63.321,127800.0
2014-11-13 10:30:00,72.49,72.56,72.33,72.33,122700.0,63.321,63.3821,63.1812,63.1812,122700.0
2014-11-13 11:00:00,72.34,72.38,71.98,72.06,126500.0,63.1899,63.2249,62.8755,62.9454,126500.0
2014-11-13 11:30:00,72.08,72.12,71.75,72.12,197600.0,62.9628,62.9978,62.6746,62.9978,197600.0
2014-11-13 12:00:00,72.12,72.17,72.03,72.12,100700.0,62.9978,63.0414,62.9192,62.9978,100700.0
2014-11-13 12:30:00,72.11,72.23,72.11,72.16,138600.0,62.989,63.0939,62.989,63.0327,138600.0
2014-11-13 13:00:00,72.16,72.22,72.0,72.06,83700.0,63.0327,63.0851,62.893,62.9454,83700.0
2014-11-13 13:30:00,72.06,72.29,72.01,72.28,110200.0,62.9454,63.1463,62.9017,63.1375,110200.0
2014-11-13 14:00:00,72.28,72.42,72.27,72.38,116800.0,63.1375,63.2598,63.1288,63.2249,116800.0
2014-11-13 14:30:00,72.39,72.93,72.38,72.61,460600.0,63.2336,63.7053,63.2249,63.4258,460600.0
2014-11-13 15:00:00,72.61,72.95,72.45,72.45,246600.0,63.4258,63.7228,63.286,63.286,246600.0
2014-11-13 15:30:00,72.44,72.65,72.44,72.55,220100.0,63.2773,63.4607,63.2773,63.3734,220100.0
2014-11-14 09:30:00,72.52,72.56,72.15,72.15,206200.0,63.3472,63.3821,63.024,63.024,206200.0
2014-11-14 10:00:00,72.19,72.29,72.02,72.04,138000.0,63.0589,63.1463,62.9104,62.9279,138000.0
2014-11-14 10:30:00,72.03,72.06,71.88,71.9,111900.0,62.9192,62.9454,62.7881,62.8056,111900.0
2014-11-14 11:00:00,71.9,71.95,71.69,71.73,102700.0,62.8056,62.8493,62.6222,62.6571,102700.0
2014-11-14 11:30:00,71.73,71.79,71.45,71.45,92100.0,62.6571,62.7095,62.4125,62.4125,92100.0
2014-11-14 12:00:00,71.45,71.54,71.28,71.54,94000.0,62.4125,62.4911,62.264,62.4911,94000.0
2014-11-14 12:30:00,71.54,71.74,71.54,71.57,102800.0,62.4911,62.6658,62.4911,62.5173,102800.0
2014-11-14 13:00:00,71.57,71.66,71.52,71.59,66200.0,62.5173,62.596,62.4737,62.5348,66200.0
2014-11-14 13:30:00,71.59,71.69,71.52,71.52,72200.0,62.5348,62.6222,62.4737,62.4737,72200.0
2014-11-14 14:00:00,71.53,71.6,71.33,71.38,99500.0,62.4824,62.5435,62.3077,62.3514,99500.0
2014-11-14 14:30:00,71.37,71.45,71.12,71.17,158200.0,62.3426,62.4125,62.1243,62.1679,158200.0
2014-11-14 15:00:00,71.17,71.35,71.16,71.22,278400.0,62.1679,62.3252,62.1592,62.2116,278400.0
2014-11-14 15:30:00,71.22,71.37,71.17,71.33,418700.0,62.2116,62.3426,62.1679,62.3077,418700.0
2014-11-17 09:30:00,71.3,71.38,70.92,71.03,87800.0,62.2815,62.3514,61.9496,62.0456,87800.0
2014-11-17 10:00:00,71.03,71.24,71.02,71.15,73400.0,62.0456,62.2291,62.0369,62.1505,73400.0
2014-11-17 10:30:00,71.15,71.18,71.0,71.08,69400.0,62.1505,62.1767,62.0194,62.0893,69400.0
2014-11-17 11:00:00,71.08,71.15,70.97,71.11,78200.0,62.0893,62.1505,61.9932,62.1155,78200.0
2014-11-17 11:30:00,71.1,71.11,70.8,70.98,76200.0,62.1068,62.1155,61.8447,62.002,76200.0
2014-11-17 12:00:00,70.97,71.03,70.85,70.86,106600.0,61.9932,62.0456,61.8884,61.8971,106600.0
2014-11-17 12:30:00,70.88,71.0,70.82,70.86,36300.0,61.9146,62.0194,61.8622,61.8971,36300.0
2014-11-17 13:00:00,70.87,71.08,70.85,71.02,87300.0,61.9059,62.0893,61.8884,62.0369,87300.0
2014-11-17 13:30:00,71.04,71.09,71.0,71.05,59500.0,62.0544,62.0981,62.0194,62.0631,59500.0
2014-11-17 14:00:00,71.05,71.09,70.95,70.95,83500.0,62.0631,62.0981,61.9758,61.9758,83500.0
2014-11-17 14:30:00,70.95,71.0,70.95,70.95,84600.0,61.9758,62.0194,61.9758,61.9758,84600.0
2014-11-17 15:00:00,70.95,71.02,70.94,71.01,115000.0,61.9758,62.0369,61.967,62.0282,115000.0
2014-11-17 15:30:00,71.01,71.18,70.96,71.09,295700.0,62.0282,62.1767,61.9845,62.0981,295700.0
2014-11-18 09:30:00,71.06,72.12,71.06,72.12,234600.0,62.0719,62.9978,62.0719,62.9978,234600.0
2014-11-18 10:00:00,72.1,72.4,72.02,72.26,218800.0,62.9803,63.2424,62.9104,63.1201,218800.0
2014-11-18 10:30:00,72.26,72.32,72.18,72.27,134500.0,63.1201,63.1725,63.0502,63.1288,134500.0
2014-11-18 11:00:00,72.27,72.28,72.18,72.25,113900.0,63.1288,63.1375,63.0502,63.1113,113900.0
2014-11-18 11:30:00,72.25,72.28,72.19,72.26,104300.0,63.1113,63.1375,63.0589,63.1201,104300.0
2014-11-18 12:00:00,72.25,72.34,72.23,72.28,135500.0,63.1113,63.1899,63.0939,63.1375,135500.0
2014-11-18 12:30:00,72.28,72.31,72.27,72.28,164800.0,63.1375,63.1637,63.1288,63.1375,164800.0
2014-11-18 13:00:00,72.29,72.35,72.27,72.31,147000.0,63.1463,63.1987,63.1288,63.1637,147000.0
2014-11-18 13:30:00,72.31,72.32,72.25,72.3,336100.0,63.1637,63.1725,63.1113,63.155,336100.0
2014-11-18 14:00:00,72.29,72.37,72.14,72.19,139900.0,63.1463,63.2162,63.0152,63.0589,139900.0
2014-11-18 14:30:00,72.19,72.31,72.18,72.21,103600.0,63.0589,63.1637,63.0502,63.0764,103600.0
2014-11-18 15:00:00,72.21,72.25,72.16,72.2,208400.0,63.0764,63.1113,63.0327,63.0677,208400.0
2014-11-18 15:30:00,72.2,72.25,72.0,72.02,327900.0,63.0677,63.1113,62.893,62.9104,327900.0
2014-11-19 09:30:00,71.93,72.05,71.55,71.71,105400.0,62.8318,62.9366,62.4999,62.6396,105400.0
2014-11-19 10:00:00,71.7,72.04,71.62,71.86,77100.0,62.6309,62.9279,62.561,62.7707,77100.0
2014-11-19 10:30:00,71.85,71.99,71.84,71.94,53100.0,62.7619,62.8842,62.7532,62.8405,53100.0
2014-11-19 11:00:00,71.94,72.05,71.89,72.03,62600.0,62.8405,62.9366,62.7969,62.9192,62600.0
2014-11-19 11:30:00,72.03,72.18,72.02,72.17,77100.0,62.9192,63.0502,62.9104,63.0414,77100.0
2014-11-19 12:00:00,72.19,72.26,72.16,72.19,46600.0,63.0589,63.1201,63.0327,63.0589,46600.0
2014-11-19 12:30:00,72.18,72.27,72.1,72.27,38700.0,63.0502,63.1288,62.9803,63.1288,38700.0
2014-11-19 13:00:00,72.27,72.37,72.19,72.35,73000.0,63.1288,63.2162,63.0589,63.1987,73000.0
2014-11-19 13:30:00,72.35,72.52,72.33,72.51,86900.0,63.1987,63.3472,63.1812,63.3384,86900.0
2014-11-19 14:00:00,72.51,72.73,72.44,72.53,126400.0,63.3384,63.5306,63.2773,63.3559,126400.0
2014-11-19 14:30:00,72.52,72.54,72.28,72.46,56000.0,63.3472,63.3646,63.1375,63.2948,56000.0
2014-11-19 15:00:00,72.47,72.67,72.44,72.62,84800.0,63.3035,63.4782,63.2773,63.4345,84800.0
2014-11-19 15:30:00,72.63,72.83,72.5,72.8,441500.0,63.4433,63.618,63.3297,63.5918,441500.0
2014-11-20 09:30:00,72.78,73.22,72.46,73.1,165400.0,63.5743,63.9586,63.2948,63.8538,165400.0
2014-11-20 10:00:00,73.1,73.5,73.1,73.41,192800.0,63.8538,64.2032,63.8538,64.1246,192800.0
2014-11-20 10:30:00,73.41,73.52,73.34,73.36,110200.0,64.1246,64.2207,64.0635,64.0809,110200.0
2014-11-20 11:00:00,73.35,73.48,73.24,73.27,88900.0,64.0722,64.1858,63.9761,64.0023,88900.0
2014-11-20 11:30:00,73.27,73.27,73.13,73.15,79800.0,64.0023,64.0023,63.88,63.8975,79800.0
2014-11-20 12:00:00,73.14,73.16,73.09,73.13,44300.0,63.8888,63.9062,63.8451,63.88,44300.0
2014-11-20 12:30:00,73.13,73.16,72.96,72.98,104200.0,63.88,63.9062,63.7315,63.749,104200.0
2014-11-20 13:00:00,72.97,73.11,72.97,73.02,51700.0,63.7403,63.8626,63.7403,63.7839,51700.0
2014-11-20 13:30:00,73.02,73.03,72.88,72.91,47100.0,63.7839,63.7927,63.6616,63.6878,47100.0
2014-11-20 14:00:00,72.91,72.93,72.83,72.83,60700.0,63.6878,63.7053,63.618,63.618,60700.0
2014-11-20 14:30:00,72.83,72.83,72.57,72.59,149000.0,63.618,63.618,63.3909,63.4083,149000.0
2014-11-20 15:00:00,72.59,72.71,72.55,72.68,89700.0,63.4083,63.5131,63.3734,63.4869,89700.0
2014-11-20 15:30:00,72.68,72.87,72.68,72.84,224800.0,63.4869,63.6529,63.4869,63.6267,224800.0
2014-11-21 09:30:00,73.6,73.87,73.4,73.46,194200.0,64.2906,64.5264,64.1159,64.1683,194200.0
2014-11-21 10:00:00,73.45,73.51,73.21,73.24,111100.0,64.1595,64.212,63.9499,63.9761,111100.0
2014-11-21 10:30:00,73.25,73.48,73.25,73.48,124100.0,63.9848,64.1858,63.9848,64.1858,124100.0
2014-11-21 11:00:00,73.47,73.54,73.33,73.36,66700.0,64.177,64.2382,64.0547,64.0809,66700.0
2014-11-21 11:30:00,73.34,73.42,73.29,73.3,54800.0,64.0635,64.1333,64.0198,64.0285,54800.0
2014-11-21 12:00:00,73.3,73.3,73.16,73.21,34900.0,64.0285,64.0285,63.9062,63.9499,34900.0
2014-11-21 12:30:00,73.21,73.28,73.16,73.27,40200.0,63.9499,64.011,63.9062,64.0023,40200.0
2014-11-21 13:00:00,73.27,73.29,73.18,73.22,70200.0,64.0023,64.0198,63.9237,63.9586,70200.0
2014-11-21 13:30:00,73.22,73.41,73.18,73.37,75900.0,63.9586,64.1246,63.9237,64.0897,75900.0
2014-11-21 14:00:00,73.37,73.41,73.14,73.2,71700.0,64.0897,64.1246,63.8888,63.9412,71700.0
2014-11-21 14:30:00,73.21,73.39,73.17,73.35,74900.0,63.9499,64.1071,63.915,64.0722,74900.0
2014-11-21 15:00:00,73.34,73.43,73.29,73.33,174800.0,64.0635,64.1421,64.0198,64.0547,174800.0
2014-11-21 15:30:00,73.33,73.36,73.14,73.25,778100.0,64.0547,64.0809,63.8888,63.9848,778100.0
2014-11-24 09:30:00,73.57,73.93,73.41,73.45,76300.0,64.2644,64.5788,64.1246,64.1595,76300.0
2014-11-24 10:00:00,73.4,73.49,73.34,73.49,45200.0,64.1159,64.1945,64.0635,64.1945,45200.0
2014-11-24 10:30:00,73.5,73.54,73.35,73.36,122400.0,64.2032,64.2382,64.0722,64.0809,122400.0
2014-11-24 11:00:00,73.37,73.37,73.14,73.2,91500.0,64.0897,64.0897,63.8888,63.9412,91500.0
2014-11-24 11:30:00,73.21,73.21,73.1,73.14,66400.0,63.9499,63.9499,63.8538,63.8888,66400.0
2014-11-24 12:00:00,73.14,73.2,72.99,73.03,56200.0,63.8888,63.9412,63.7577,63.7927,56200.0
2014-11-24 12:30:00,73.03,73.04,72.89,73.01,55100.0,63.7927,63.8014,63.6704,63.7752,55100.0
2014-11-24 13:00:00,73.0,73.16,72.96,73.11,80500.0,63.7665,63.9062,63.7315,63.8626,80500.0
2014-11-24 13:30:00,73.13,73.15,73.03,73.15,73600.0,63.88,63.8975,63.7927,63.8975,73600.0
2014-11-24 14:00:00,73.15,73.16,73.0,73.05,50000.0,63.8975,63.9062,63.7665,63.8101,50000.0
2014-11-24 14:30:00,73.04,73.08,72.9,72.9,82600.0,63.8014,63.8363,63.6791,63.6791,82600.0
2014-11-24 15:00:00,72.89,72.9,72.78,72.81,105900.0,63.6704,63.6791,63.5743,63.6005,105900.0
2014-11-24 15:30:00,72.8,72.84,72.71,72.78,319900.0,63.5918,63.6267,63.5131,63.5743,319900.0
2014-11-25 09:30:00,72.91,73.36,72.68,73.29,117000.0,63.8965,64.2909,63.6949,64.2295,117000.0
2014-11-25 10:00:00,73.29,73.62,73.06,73.61,159800.0,64.2295,64.5187,64.0279,64.51,159800.0
2014-11-25 10:30:00,73.59,73.78,73.25,73.26,191700.0,64.4924,64.6589,64.1945,64.2032,191700.0
2014-11-25 11:00:00,73.26,73.29,73.09,73.21,86400.0,64.2032,64.2295,64.0542,64.1594,86400.0
2014-11-25 11:30:00,73.2,73.43,73.14,73.34,71600.0,64.1506,64.3522,64.0981,64.2733,71600.0
2014-11-25 12:00:00,73.35,73.43,73.26,73.27,22300.0,64.2821,64.3522,64.2032,64.212,22300.0
2014-11-25 12:30:00,73.27,73.67,73.27,73.59,66200.0,64.212,64.5625,64.212,64.4924,66200.0
2014-11-25 13:00:00,73.59,73.62,73.49,73.5,31800.0,64.4924,64.5187,64.4048,64.4136,31800.0
2014-11-25 13:30:00,73.5,73.51,73.21,73.24,47500.0,64.4136,64.4223,64.1594,64.1857,47500.0
2014-11-25 14:00:00,73.24,73.38,73.24,73.26,41000.0,64.1857,64.3084,64.1857,64.2032,41000.0
2014-11-25 14:30:00,73.26,73.27,73.06,73.25,59900.0,64.2032,64.212,64.0279,64.1945,59900.0
2014-11-25 15:00:00,73.25,73.36,73.25,73.32,71800.0,64.1945,64.2909,64.1945,64.2558,71800.0
2014-11-25 15:30:00,73.32,73.35,73.23,73.26,287600.0,64.2558,64.2821,64.1769,64.2032,287600.0
2014-11-26 09:30:00,73.23,73.64,73.09,73.3,80300.0,64.1769,64.5362,64.0542,64.2383,80300.0
2014-11-26 10:00:00,73.25,73.28,73.12,73.24,35300.0,64.1945,64.2207,64.0805,64.1857,35300.0
2014-11-26 10:30:00,73.26,73.27,73.1,73.22,38200.0,64.2032,64.212,64.063,64.1682,38200.0
2014-11-26 11:00:00,73.23,73.25,73.02,73.06,32400.0,64.1769,64.1945,63.9929,64.0279,32400.0
2014-11-26 11:30:00,73.06,73.08,73.01,73.04,38000.0,64.0279,64.0455,63.9841,64.0104,38000.0
2014-11-26 12:00:00,73.03,73.07,73.0,73.06,25900.0,64.0017,64.0367,63.9754,64.0279,25900.0
2014-11-26 12:30:00,73.06,73.07,73.0,73.0,37900.0,64.0279,64.0367,63.9754,63.9754,37900.0
2014-11-26 13:00:00,73.0,73.04,72.98,73.0,25800.0,63.9754,64.0104,63.9578,63.9754,25800.0
2014-11-26 13:30:00,72.99,73.06,72.99,73.04,30300.0,63.9666,64.0279,63.9666,64.0104,30300.0
2014-11-26 14:00:00,73.03,73.04,72.92,72.95,27700.0,64.0017,64.0104,63.9053,63.9315,27700.0
2014-11-26 14:30:00,72.95,72.96,72.88,72.88,31900.0,63.9315,63.9403,63.8702,63.8702,31900.0
2014-11-26 15:00:00,72.88,73.04,72.88,73.03,49100.0,63.8702,64.0104,63.8702,64.0017,49100.0
2014-11-26 15:30:00,73.04,73.23,73.03,73.2,202800.0,64.0104,64.1769,64.0017,64.1506,202800.0
2014-11-28 09:30:00,73.36,73.82,73.17,73.78,141800.0,64.2909,64.694,64.1243,64.6589,141800.0
2014-11-28 10:00:00,73.78,74.16,73.71,74.11,81100.0,64.6589,64.992,64.5976,64.9481,81100.0
2014-11-28 10:30:00,74.13,74.19,74.04,74.11,62800.0,64.9657,65.0183,64.8868,64.9481,62800.0
2014-11-28 11:00:00,74.11,74.22,74.05,74.15,61500.0,64.9481,65.0445,64.8956,64.9832,61500.0
2014-11-28 11:30:00,74.17,74.32,74.16,74.25,60300.0,65.0007,65.1322,64.992,65.0708,60300.0
2014-11-28 12:00:00,74.25,74.25,74.17,74.21,64900.0,65.0708,65.0708,65.0007,65.0358,64900.0
2014-11-28 12:30:00,74.21,74.22,73.99,74.12,203300.0,65.0358,65.0445,64.843,64.9569,203300.0
2014-12-01 09:30:00,73.69,74.19,73.58,73.58,132300.0,64.5801,65.0183,64.4837,64.4837,132300.0
2014-12-01 10:00:00,73.59,74.13,73.59,74.06,66100.0,64.4924,64.9657,64.4924,64.9043,66100.0
2014-12-01 10:30:00,74.06,74.06,73.85,73.95,93600.0,64.9043,64.9043,64.7203,64.8079,93600.0
2014-12-01 11:00:00,73.95,74.02,73.89,74.0,50800.0,64.8079,64.8693,64.7553,64.8517,50800.0
2014-12-01 11:30:00,74.02,74.14,73.98,74.02,57500.0,64.8693,64.9744,64.8342,64.8693,57500.0
2014-12-01 12:00:00,74.02,74.16,74.02,74.15,28900.0,64.8693,64.992,64.8693,64.9832,28900.0
2014-12-01 12:30:00,74.16,74.25,74.02,74.22,44600.0,64.992,65.0708,64.8693,65.0445,44600.0
2014-12-01 13:00:00,74.23,74.29,74.13,74.14,34700.0,65.0533,65.1059,64.9657,64.9744,34700.0
2014-12-01 13:30:00,74.15,74.25,74.02,74.11,79400.0,64.9832,65.0708,64.8693,64.9481,79400.0
2014-12-01 14:00:00,74.11,74.22,74.1,74.19,93200.0,64.9481,65.0445,64.9394,65.0183,93200.0
2014-12-01 14:30:00,74.19,74.26,74.12,74.17,84100.0,65.0183,65.0796,64.9569,65.0007,84100.0
2014-12-01 15:00:00,74.17,74.23,74.06,74.07,75700.0,65.0007,65.0533,64.9043,64.9131,75700.0
2014-12-01 15:30:00,74.07,74.07,73.71,73.75,326400.0,64.9131,64.9131,64.5976,64.6326,326400.0
2014-12-02 09:30:00,73.74,73.97,73.61,73.78,100300.0,64.6239,64.8254,64.51,64.6589,100300.0
2014-12-02 10:00:00,73.79,73.8,73.56,73.79,105000.0,64.6677,64.6765,64.4661,64.6677,105000.0
2014-12-02 10:30:00,73.8,73.8,73.61,73.78,86500.0,64.6765,64.6765,64.51,64.6589,86500.0
2014-12-02 11:00:00,73.8,73.96,73.78,73.8,51700.0,64.6765,64.8167,64.6589,64.6765,51700.0
2014-12-02 11:30:00,73.79,73.81,73.65,73.78,60300.0,64.6677,64.6852,64.545,64.6589,60300.0
2014-12-02 12:00:00,73.79,73.86,73.71,73.77,52000.0,64.6677,64.729,64.5976,64.6502,52000.0
2014-12-02 12:30:00,73.78,73.9,73.72,73.84,46100.0,64.6589,64.7641,64.6064,64.7115,46100.0
2014-12-02 13:00:00,73.87,74.04,73.86,74.03,55500.0,64.7378,64.8868,64.729,64.878,55500.0
2014-12-02 13:30:00,74.03,74.1,74.0,74.01,69200.0,64.878,64.9394,64.8517,64.8605,69200.0
2014-12-02 14:00:00,74.01,74.18,74.0,74.08,76700.0,64.8605,65.0095,64.8517,64.9218,76700.0
2014-12-02 14:30:00,74.08,74.28,74.04,74.28,95800.0,64.9218,65.0971,64.8868,65.0971,95800.0
2014-12-02 15:00:00,74.27,74.32,74.15,74.27,126000.0,65.0884,65.1322,64.9832,65.0884,126000.0
2014-12-02 15:30:00,74.27,74.3,74.11,74.26,274400.0,65.0884,65.1147,64.9481,65.0796,274400.0
2014-12-03 09:30:00,73.99,74.26,73.49,73.73,145900.0,64.843,65.0796,64.4048,64.6151,145900.0
2014-12-03 10:00:00,73.75,73.87,73.68,73.75,165300.0,64.6326,64.7378,64.5713,64.6326,165300.0
2014-12-03 10:30:00,73.76,73.86,73.66,73.86,184400.0,64.6414,64.729,64.5538,64.729,184400.0
2014-12-03 11:00:00,73.85,73.98,73.77,73.88,36300.0,64.7203,64.8342,64.6502,64.7466,36300.0
2014-12-03 11:30:00,73.86,73.89,73.68,73.76,45900.0,64.729,64.7553,64.5713,64.6414,45900.0
2014-12-03 12:00:00,73.76,73.91,73.68,73.74,58200.0,64.6414,64.7729,64.5713,64.6239,58200.0
2014-12-03 12:30:00,73.74,73.89,73.73,73.88,30000.0,64.6239,64.7553,64.6151,64.7466,30000.0
2014-12-03 13:00:00,73.87,73.95,73.78,73.95,54700.0,64.7378,64.8079,64.6589,64.8079,54700.0
2014-12-03 13:30:00,73.92,74.09,73.88,74.04,37000.0,64.7816,64.9306,64.7466,64.8868,37000.0
2014-12-03 14:00:00,74.03,74.15,73.98,74.11,54100.0,64.878,64.9832,64.8342,64.9481,54100.0
2014-12-03 14:30:00,74.11,74.14,74.02,74.02,48000.0,64.9481,64.9744,64.8693,64.8693,48000.0
2014-12-03 15:00:00,74.01,74.49,73.94,74.44,307600.0,64.8605,65.2812,64.7992,65.2373,307600.0
2014-12-03 15:30:00,74.45,74.69,74.44,74.61,814900.0,65.2461,65.4564,65.2373,65.3863,814900.0
2014-12-04 09:30:00,74.32,74.54,74.04,74.39,71300.0,65.1322,65.325,64.8868,65.1935,71300.0
2014-12-04 10:00:00,74.36,74.57,74.03,74.05,87900.0,65.1672,65.3513,64.878,64.8956,87900.0
2014-12-04 10:30:00,74.07,74.19,73.91,74.17,54500.0,64.9131,65.0183,64.7729,65.0007,54500.0
2014-12-04 11:00:00,74.16,74.25,74.01,74.15,77100.0,64.992,65.0708,64.8605,64.9832,77100.0
2014-12-04 11:30:00,74.15,74.48,74.11,74.42,76700.0,64.9832,65.2724,64.9481,65.2198,76700.0
2014-12-04 12:00:00,74.42,74.55,74.41,74.5,78400.0,65.2198,65.3337,65.2111,65.2899,78400.0
2014-12-04 12:30:00,74.49,74.75,74.47,74.47,47600.0,65.2812,65.509,65.2636,65.2636,47600.0
2014-12-04 13:00:00,74.48,74.52,74.37,74.48,43800.0,65.2724,65.3075,65.176,65.2724,43800.0
2014-12-04 13:30:00,74.46,74.52,74.4,74.51,49200.0,65.2549,65.3075,65.2023,65.2987,49200.0
2014-12-04 14:00:00,74.52,74.66,74.43,74.62,97700.0,65.3075,65.4301,65.2286,65.3951,97700.0
2014-12-04 14:30:00,74.61,74.64,74.56,74.61,78600.0,65.3863,65.4126,65.3425,65.3863,78600.0
2014-12-04 15:00:00,74.61,74.61,74.35,74.45,108700.0,65.3863,65.3863,65.1585,65.2461,108700.0
2014-12-04 15:30:00,74.44,74.54,74.26,74.35,426000.0,65.2373,65.325,65.0796,65.1585,426000.0
2014-12-05 09:30:00,74.25,74.53,74.02,74.37,128800.0,65.0708,65.3162,64.8693,65.176,128800.0
2014-12-05 10:00:00,74.39,74.39,74.03,74.04,68400.0,65.1935,65.1935,64.878,64.8868,68400.0
2014-12-05 10:30:00,74.05,74.2,74.03,74.18,59200.0,64.8956,65.027,64.878,65.0095,59200.0
2014-12-05 11:00:00,74.18,74.29,74.05,74.29,59400.0,65.0095,65.1059,64.8956,65.1059,59400.0
2014-12-05 11:30:00,74.28,74.4,74.22,74.37,49300.0,65.0971,65.2023,65.0445,65.176,49300.0
2014-12-05 12:00:00,74.37,74.38,74.21,74.27,46100.0,65.176,65.1848,65.0358,65.0884,46100.0
2014-12-05 12:30:00,74.27,74.32,74.24,74.3,46300.0,65.0884,65.1322,65.0621,65.1147,46300.0
2014-12-05 13:00:00,74.31,74.32,74.23,74.27,37500.0,65.1234,65.1322,65.0533,65.0884,37500.0
2014-12-05 13:30:00,74.28,74.32,74.23,74.3,71700.0,65.0971,65.1322,65.0533,65.1147,71700.0
2014-12-05 14:00:00,74.3,74.44,74.21,74.32,64500.0,65.1147,65.2373,65.0358,65.1322,64500.0
2014-12-05 14:30:00,74.34,74.4,74.29,74.36,71300.0,65.1497,65.2023,65.1059,65.1672,71300.0
2014-12-05 15:00:00,74.36,74.48,74.32,74.4,93900.0,65.1672,65.2724,65.1322,65.2023,93900.0
2014-12-05 15:30:00,74.39,74.67,74.39,74.66,350600.0,65.1935,65.4389,65.1935,65.4301,350600.0
2014-12-08 09:30:00,74.59,74.78,74.36,74.49,139000.0,65.3688,65.5353,65.1672,65.2812,139000.0
2014-12-08 10:00:00,74.47,74.51,74.43,74.45,80400.0,65.2636,65.2987,65.2286,65.2461,80400.0
2014-12-08 10:30:00,74.44,74.49,74.4,74.43,67700.0,65.2373,65.2812,65.2023,65.2286,67700.0
2014-12-08 11:00:00,74.43,74.53,74.38,74.42,60500.0,65.2286,65.3162,65.1848,65.2198,60500.0
2014-12-08 11:30:00,74.43,74.52,74.42,74.5,48200.0,65.2286,65.3075,65.2198,65.2899,48200.0
2014-12-08 12:00:00,74.51,74.57,74.38,74.52,87900.0,65.2987,65.3513,65.1848,65.3075,87900.0
2014-12-08 12:30:00,74.52,74.57,74.41,74.42,102500.0,65.3075,65.3513,65.2111,65.2198,102500.0
2014-12-08 13:00:00,74.42,74.47,74.23,74.23,36400.0,65.2198,65.2636,65.0533,65.0533,36400.0
2014-12-08 13:30:00,74.22,74.22,73.96,73.96,52900.0,65.0445,65.0445,64.8167,64.8167,52900.0
2014-12-08 14:00:00,73.96,74.14,73.88,74.14,45600.0,64.8167,64.9744,64.7466,64.9744,45600.0
2014-12-08 14:30:00,74.15,74.3,74.11,74.21,45300.0,64.9832,65.1147,64.9481,65.0358,45300.0
2014-12-08 15:00:00,74.21,74.28,74.11,74.23,59000.0,65.0358,65.0971,64.9481,65.0533,59000.0
2014-12-08 15:30:00,74.23,74.31,74.12,74.23,164300.0,65.0533,65.1234,64.9569,65.0533,164300.0
2014-12-09 09:30:00,73.85,74.3,73.36,74.22,106700.0,64.7203,65.1147,64.2909,65.0445,106700.0
2014-12-09 10:00:00,74.23,74.24,73.95,73.98,76800.0,65.0533,65.0621,64.8079,64.8342,76800.0
2014-12-09 10:30:00,73.99,74.16,73.89,74.05,56400.0,64.843,64.992,64.7553,64.8956,56400.0
2014-12-09 11:00:00,74.07,74.2,73.91,74.14,72100.0,64.9131,65.027,64.7729,64.9744,72100.0
2014-12-09 11:30:00,74.14,74.3,74.06,74.26,65200.0,64.9744,65.1147,64.9043,65.0796,65200.0
2014-12-09 12:00:00,74.26,74.26,73.93,74.17,46700.0,65.0796,65.0796,64.7904,65.0007,46700.0
2014-12-09 12:30:00,74.16,74.36,74.16,74.36,35500.0,64.992,65.1672,64.992,65.1672,35500.0
2014-12-09 13:00:00,74.37,74.45,74.28,74.42,43300.0,65.176,65.2461,65.0971,65.2198,43300.0
2014-12-09 13:30:00,74.42,74.57,74.4,74.46,41000.0,65.2198,65.3513,65.2023,65.2549,41000.0
2014-12-09 14:00:00,74.47,74.58,74.43,74.56,39300.0,65.2636,65.36,65.2286,65.3425,39300.0
2014-12-09 14:30:00,74.55,74.56,74.31,74.5,47700.0,65.3337,65.3425,65.1234,65.2899,47700.0
2014-12-09 15:00:00,74.52,74.57,74.46,74.54,92700.0,65.3075,65.3513,65.2549,65.325,92700.0
2014-12-09 15:30:00,74.52,74.67,74.46,74.63,161300.0,65.3075,65.4389,65.2549,65.4039,161300.0
2014-12-10 09:30:00,74.23,74.44,73.93,74.12,81500.0,65.0533,65.2373,64.7904,64.9569,81500.0
2014-12-10 10:00:00,74.12,74.16,73.99,74.09,51700.0,64.9569,64.992,64.843,64.9306,51700.0
2014-12-10 10:30:00,74.08,74.12,73.87,74.11,51900.0,64.9218,64.9569,64.7378,64.9481,51900.0
2014-12-10 11:00:00,74.1,74.17,73.91,73.91,117000.0,64.9394,65.0007,64.7729,64.7729,117000.0
2014-12-10 11:30:00,73.9,74.08,73.86,74.08,37800.0,64.7641,64.9218,64.729,64.9218,37800.0
2014-12-10 12:00:00,74.08,74.1,73.93,74.02,36800.0,64.9218,64.9394,64.7904,64.8693,36800.0
2014-12-10 12:30:00,73.99,74.12,73.9,74.12,34100.0,64.843,64.9569,64.7641,64.9569,34100.0
2014-12-10 13:00:00,74.1,74.1,73.95,73.99,85300.0,64.9394,64.9394,64.8079,64.843,85300.0
2014-12-10 13:30:00,74.0,74.0,73.65,73.68,49300.0,64.8517,64.8517,64.545,64.5713,49300.0
2014-12-10 14:00:00,73.67,73.82,73.54,73.64,79600.0,64.5625,64.694,64.4486,64.5362,79600.0
2014-12-10 14:30:00,73.63,73.69,73.55,73.55,117300.0,64.5275,64.5801,64.4574,64.4574,117300.0
2014-12-10 15:00:00,73.55,73.82,73.49,73.72,135100.0,64.4574,64.694,64.4048,64.6064,135100.0
2014-12-10 15:30:00,73.71,73.77,73.42,73.46,333900.0,64.5976,64.6502,64.3434,64.3785,333900.0
2014-12-11 09:30:00,74.34,74.71,74.14,74.22,98700.0,65.1497,65.474,64.9744,65.0445,98700.0
2014-12-11 10:00:00,74.2,74.58,74.18,74.56,71800.0,65.027,65.36,65.0095,65.3425,71800.0
2014-12-11 10:30:00,74.56,74.66,74.44,74.47,53200.0,65.3425,65.4301,65.2373,65.2636,53200.0
2014-12-11 11:00:00,74.47,74.56,74.35,74.5,64400.0,65.2636,65.3425,65.1585,65.2899,64400.0
2014-12-11 11:30:00,74.49,74.54,74.46,74.51,42300.0,65.2812,65.325,65.2549,65.2987,42300.0
2014-12-11 12:00:00,74.49,74.5,74.28,74.28,36900.0,65.2812,65.2899,65.0971,65.0971,36900.0
2014-12-11 12:30:00,74.28,74.44,74.27,74.35,35500.0,65.0971,65.2373,65.0884,65.1585,35500.0
2014-12-11 13:00:00,74.34,74.36,74.2,74.21,34100.0,65.1497,65.1672,65.027,65.0358,34100.0
2014-12-11 13:30:00,74.2,74.36,74.15,74.2,47200.0,65.027,65.1672,64.9832,65.027,47200.0
2014-12-11 14:00:00,74.2,74.33,74.15,74.18,74600.0,65.027,65.1409,64.9832,65.0095,74600.0
2014-12-11 14:30:00,74.17,74.32,74.0,74.03,63300.0,65.0007,65.1322,64.8517,64.878,63300.0
2014-12-11 15:00:00,74.03,74.31,74.0,74.27,83900.0,64.878,65.1234,64.8517,65.0884,83900.0
2014-12-11 15:30:00,74.27,74.35,73.86,74.01,305200.0,65.0884,65.1585,64.729,64.8605,305200.0
2014-12-12 09:30:00,73.61,74.08,73.48,74.07,52700.0,64.51,64.9218,64.396,64.9131,52700.0
2014-12-12 10:00:00,74.12,74.13,73.42,73.53,57800.0,64.9569,64.9657,64.3434,64.4398,57800.0
2014-12-12 10:30:00,73.53,73.65,73.28,73.28,65100.0,64.4398,64.545,64.2207,64.2207,65100.0
2014-12-12 11:00:00,73.28,73.4,72.93,72.94,65500.0,64.2207,64.3259,63.914,63.9228,65500.0
2014-12-12 11:30:00,72.95,73.2,72.9,72.9,53400.0,63.9315,64.1506,63.8877,63.8877,53400.0
2014-12-12 12:00:00,72.93,73.26,72.87,73.26,37300.0,63.914,64.2032,63.8614,64.2032,37300.0
2014-12-12 12:30:00,73.26,73.34,73.17,73.31,57500.0,64.2032,64.2733,64.1243,64.247,57500.0
2014-12-12 13:00:00,73.3,73.61,73.24,73.56,35800.0,64.2383,64.51,64.1857,64.4661,35800.0
2014-12-12 13:30:00,73.55,73.55,73.33,73.49,19900.0,64.4574,64.4574,64.2646,64.4048,19900.0
2014-12-12 14:00:00,73.46,73.47,73.3,73.31,40300.0,64.3785,64.3873,64.2383,64.247,40300.0
2014-12-12 14:30:00,73.32,73.52,73.26,73.51,96100.0,64.2558,64.4311,64.2032,64.4223,96100.0
2014-12-12 15:00:00,73.5,73.55,73.36,73.4,83400.0,64.4136,64.4574,64.2909,64.3259,83400.0
2014-12-12 15:30:00,73.4,73.4,73.02,73.06,390000.0,64.3259,64.3259,63.9929,64.0279,390000.0
2014-12-15 09:30:00,73.47,73.58,73.3,73.33,59200.0,64.3873,64.4837,64.2383,64.2646,59200.0
2014-12-15 10:00:00,73.36,73.4,72.95,72.98,34900.0,64.2909,64.3259,63.9315,63.9578,34900.0
2014-12-15 10:30:00,72.99,73.21,72.78,73.1,39800.0,63.9666,64.1594,63.7826,64.063,39800.0
2014-12-15 11:00:00,73.09,73.11,72.49,72.55,54900.0,64.0542,64.0718,63.5284,63.581,54900.0
2014-12-15 11:30:00,72.55,72.69,72.38,72.45,66200.0,63.581,63.7037,63.432,63.4934,66200.0
2014-12-15 12:00:00,72.46,72.76,72.43,72.65,31700.0,63.5021,63.765,63.4758,63.6686,31700.0
2014-12-15 12:30:00,72.66,72.87,72.5,72.8,40500.0,63.6774,63.8614,63.5372,63.8001,40500.0
2014-12-15 13:00:00,72.79,72.81,72.43,72.5,51900.0,63.7913,63.8089,63.4758,63.5372,51900.0
2014-12-15 13:30:00,72.51,72.64,72.38,72.39,43200.0,63.5459,63.6599,63.432,63.4408,43200.0
2014-12-15 14:00:00,72.38,72.62,72.29,72.59,73600.0,63.432,63.6423,63.3531,63.6161,73600.0
2014-12-15 14:30:00,72.61,72.74,72.4,72.54,73600.0,63.6336,63.7475,63.4495,63.5722,73600.0
2014-12-15 15:00:00,72.53,72.62,72.39,72.39,86400.0,63.5635,63.6423,63.4408,63.4408,86400.0
2014-12-15 15:30:00,72.37,72.58,72.22,72.23,200000.0,63.4232,63.6073,63.2918,63.3006,200000.0
2014-12-16 09:30:00,72.19,72.95,71.77,72.73,266900.0,63.2655,63.9315,62.8974,63.7387,266900.0
2014-12-16 10:00:00,72.74,73.56,72.69,73.56,232500.0,63.7475,64.4661,63.7037,64.4661,232500.0
2014-12-16 10:30:00,73.55,73.55,73.11,73.49,89800.0,64.4574,64.4574,64.0718,64.4048,89800.0
2014-12-16 11:00:00,73.49,74.19,73.35,74.12,119800.0,64.4048,65.0183,64.2821,64.9569,119800.0
2014-12-16 11:30:00,74.12,74.17,73.66,73.71,81700.0,64.9569,65.0007,64.5538,64.5976,81700.0
2014-12-16 12:00:00,73.72,73.75,73.55,73.61,59200.0,64.6064,64.6326,64.4574,64.51,59200.0
2014-12-16 12:30:00,73.61,73.64,73.33,73.37,51300.0,64.51,64.5362,64.2646,64.2996,51300.0
2014-12-16 13:00:00,73.35,73.44,73.21,73.35,88400.0,64.2821,64.361,64.1594,64.2821,88400.0
2014-12-16 13:30:00,73.34,73.62,73.25,73.39,68700.0,64.2733,64.5187,64.1945,64.3172,68700.0
2014-12-16 14:00:00,73.38,73.57,73.33,73.49,58200.0,64.3084,64.4749,64.2646,64.4048,58200.0
2014-12-16 14:30:00,73.49,73.57,73.24,73.4,101500.0,64.4048,64.4749,64.1857,64.3259,101500.0
2014-12-16 15:00:00,73.4,73.5,73.26,73.32,118800.0,64.3259,64.4136,64.2032,64.2558,118800.0
2014-12-16 15:30:00,73.33,73.46,72.93,73.01,396500.0,64.2646,64.3785,63.914,63.9841,396500.0
2014-12-17 09:30:00,73.14,73.71,73.02,73.28,46700.0,64.0981,64.5976,63.9929,64.2207,46700.0
2014-12-17 10:00:00,73.29,73.29,72.83,72.83,56600.0,64.2295,64.2295,63.8264,63.8264,56600.0
2014-12-17 10:30:00,72.85,72.99,72.71,72.82,93300.0,63.8439,63.9666,63.7212,63.8176,93300.0
2014-12-17 11:00:00,72.81,73.21,72.81,73.19,112400.0,63.8089,64.1594,63.8089,64.1419,112400.0
2014-12-17 11:30:00,73.2,73.64,73.1,73.58,48400.0,64.1506,64.5362,64.063,64.4837,48400.0
2014-12-17 12:00:00,73.58,73.59,73.23,73.23,35400.0,64.4837,64.4924,64.1769,64.1769,35400.0
2014-12-17 12:30:00,73.22,73.46,73.18,73.45,70300.0,64.1682,64.3785,64.1331,64.3697,70300.0
2014-12-17 13:00:00,73.46,73.5,73.39,73.44,57900.0,64.3785,64.4136,64.3172,64.361,57900.0
2014-12-17 13:30:00,73.45,73.67,73.34,73.67,70300.0,64.3697,64.5625,64.2733,64.5625,70300.0
2014-12-17 14:00:00,73.7,74.48,73.7,74.1,87300.0,64.5888,65.2724,64.5888,64.9394,87300.0
2014-12-17 14:30:00,74.09,74.16,73.76,73.83,95600.0,64.9306,64.992,64.6414,64.7028,95600.0
2014-12-17 15:00:00,73.85,74.12,73.54,74.07,216700.0,64.7203,64.9569,64.4486,64.9131,216700.0
2014-12-17 15:30:00,74.06,74.18,73.89,74.01,268000.0,64.9043,65.0095,64.7553,64.8605,268000.0
2014-12-18 09:30:00,74.82,74.95,74.53,74.92,97700.0,65.5704,65.6843,65.3162,65.658,97700.0
2014-12-18 10:00:00,74.9,74.9,74.68,74.83,92000.0,65.6405,65.6405,65.4477,65.5791,92000.0
2014-12-18 10:30:00,74.84,74.99,74.74,74.95,68900.0,65.5879,65.7194,65.5003,65.6843,68900.0
2014-12-18 11:00:00,74.92,75.11,74.7,74.97,91400.0,65.658,65.8245,65.4652,65.7018,91400.0
2014-12-18 11:30:00,74.97,75.26,74.96,75.25,77300.0,65.7018,65.956,65.6931,65.9472,77300.0
2014-12-18 12:00:00,75.26,75.3,75.11,75.23,85100.0,65.956,65.991,65.8245,65.9297,85100.0
2014-12-18 12:30:00,75.24,75.36,75.16,75.29,78500.0,65.9384,66.0436,65.8683,65.9823,78500.0
2014-12-18 13:00:00,75.3,75.45,75.23,75.44,64200.0,65.991,66.1225,65.9297,66.1137,64200.0
2014-12-18 13:30:00,75.43,75.47,75.23,75.35,50200.0,66.105,66.14,65.9297,66.0348,50200.0
2014-12-18 14:00:00,75.35,75.38,75.2,75.24,131200.0,66.0348,66.0611,65.9034,65.9384,131200.0
2014-12-18 14:30:00,75.25,75.35,75.13,75.27,86300.0,65.9472,66.0348,65.842,65.9647,86300.0
2014-12-18 15:00:00,75.27,75.4,75.21,75.36,126000.0,65.9647,66.0787,65.9122,66.0436,126000.0
2014-12-18 15:30:00,75.36,75.78,75.36,75.78,290900.0,66.0436,66.4117,66.0436,66.4117,290900.0
2014-12-19 09:30:00,75.98,76.04,75.47,75.9,436400.0,66.587,66.6395,66.14,66.5169,436400.0
2014-12-19 10:00:00,75.91,76.22,75.86,76.06,89700.0,66.5256,66.7973,66.4818,66.6571,89700.0
2014-12-19 10:30:00,76.08,76.27,76.05,76.26,81600.0,66.6746,66.8411,66.6483,66.8323,81600.0
2014-12-19 11:00:00,76.26,76.3,75.91,76.01,110800.0,66.8323,66.8674,66.5256,66.6133,110800.0
2014-12-19 11:30:00,76.0,76.34,76.0,76.29,115900.0,66.6045,66.9025,66.6045,66.8586,115900.0
2014-12-19 12:00:00,76.29,76.4,76.21,76.27,58700.0,66.8586,66.955,66.7885,66.8411,58700.0
2014-12-19 12:30:00,76.27,76.3,76.14,76.2,74000.0,66.8411,66.8674,66.7272,66.7798,74000.0
2014-12-19 13:00:00,76.19,76.22,76.06,76.08,60200.0,66.771,66.7973,66.6571,66.6746,60200.0
2014-12-19 13:30:00,76.08,76.1,75.98,76.01,68300.0,66.6746,66.6921,66.587,66.6133,68300.0
2014-12-19 14:00:00,76.0,76.04,75.91,75.95,51100.0,66.6045,66.6395,66.5256,66.5607,51100.0
2014-12-19 14:30:00,75.97,76.29,75.96,76.27,86200.0,66.5782,66.8586,66.5694,66.8411,86200.0
2014-12-19 15:00:00,76.28,76.32,76.07,76.26,109200.0,66.8499,66.8849,66.6658,66.8323,109200.0
2014-12-19 15:30:00,76.25,76.42,75.88,76.25,759600.0,66.8236,66.9726,66.4993,66.8236,759600.0
2014-12-22 09:30:00,76.19,76.27,75.76,75.84,131800.0,66.771,66.8411,66.3942,66.4643,131800.0
2014-12-22 10:00:00,75.81,76.28,75.79,75.89,72900.0,66.438,66.8499,66.4205,66.5081,72900.0
2014-12-22 10:30:00,75.88,75.9,75.62,75.62,72400.0,66.4993,66.5169,66.2715,66.2715,72400.0
2014-12-22 11:00:00,75.62,75.68,75.47,75.62,78000.0,66.2715,66.324,66.14,66.2715,78000.0
2014-12-22 11:30:00,75.63,75.67,75.54,75.64,62400.0,66.2802,66.3153,66.2014,66.289,62400.0
2014-12-22 12:00:00,75.63,75.67,75.41,75.41,47000.0,66.2802,66.3153,66.0874,66.0874,47000.0
2014-12-22 12:30:00,75.42,75.66,75.38,75.65,51900.0,66.0962,66.3065,66.0611,66.2978,51900.0
2014-12-22 13:00:00,75.65,75.73,75.6,75.63,44300.0,66.2978,66.3679,66.2539,66.2802,44300.0
2014-12-22 13:30:00,75.63,75.76,75.61,75.72,49700.0,66.2802,66.3942,66.2627,66.3591,49700.0
2014-12-22 14:00:00,75.72,75.81,75.68,75.77,47200.0,66.3591,66.438,66.324,66.4029,47200.0
2014-12-22 14:30:00,75.77,75.81,75.69,75.7,50300.0,66.4029,66.438,66.3328,66.3416,50300.0
2014-12-22 15:00:00,75.7,75.87,75.7,75.85,74100.0,66.3416,66.4906,66.3416,66.473,74100.0
2014-12-22 15:30:00,75.84,76.11,75.8,76.1,230400.0,66.4643,66.7009,66.4292,66.6921,230400.0
2014-12-23 09:30:00,76.22,76.96,76.22,76.9,197800.0,66.7973,67.4458,66.7973,67.3932,197800.0
2014-12-23 10:00:00,76.9,77.09,76.83,77.09,87500.0,67.3932,67.5597,67.3319,67.5597,87500.0
2014-12-23 10:30:00,77.06,77.11,76.98,77.09,49000.0,67.5334,67.5773,67.4633,67.5597,49000.0
2014-12-23 11:00:00,77.09,77.1,76.94,76.95,62100.0,67.5597,67.5685,67.4283,67.437,62100.0
2014-12-23 11:30:00,76.96,77.04,76.95,77.01,40500.0,67.4458,67.5159,67.437,67.4896,40500.0
2014-12-23 12:00:00,77.0,77.62,77.0,77.44,319000.0,67.4809,68.0242,67.4809,67.8665,319000.0
2014-12-23 12:30:00,77.44,77.48,77.17,77.18,77800.0,67.8665,67.9015,67.6298,67.6386,77800.0
2014-12-23 13:00:00,77.2,77.69,77.06,77.64,221700.0,67.6561,68.0856,67.5334,68.0417,221700.0
2014-12-23 13:30:00,77.65,77.79,77.45,77.45,199100.0,68.0505,68.1732,67.8752,67.8752,199100.0
2014-12-23 14:00:00,77.45,77.65,77.33,77.65,61800.0,67.8752,68.0505,67.7701,68.0505,61800.0
2014-12-23 14:30:00,77.66,77.73,77.52,77.54,105800.0,68.0593,68.1206,67.9366,67.9541,105800.0
2014-12-23 15:00:00,77.54,77.65,77.53,77.6,80900.0,67.9541,68.0505,67.9453,68.0067,80900.0
2014-12-23 15:30:00,77.61,77.85,77.52,77.77,564500.0,68.0155,68.2258,67.9366,68.1557,564500.0
2014-12-24 09:30:00,77.7,77.98,77.26,77.59,58700.0,68.0943,68.3397,67.7087,67.9979,58700.0
2014-12-24 10:00:00,77.59,77.66,77.35,77.58,49400.0,67.9979,68.0593,67.7876,67.9892,49400.0
2014-12-24 10:30:00,77.56,77.78,77.43,77.77,47500.0,67.9716,68.1644,67.8577,68.1557,47500.0
2014-12-24 11:00:00,77.77,77.94,77.74,77.89,85700.0,68.1557,68.3047,68.1294,68.2608,85700.0
2014-12-24 11:30:00,77.88,77.9,77.69,77.71,70000.0,68.2521,68.2696,68.0856,68.1031,70000.0
2014-12-24 12:00:00,77.72,77.78,77.61,77.62,51600.0,68.1119,68.1644,68.0155,68.0242,51600.0
2014-12-24 12:30:00,77.61,77.67,77.32,77.37,94700.0,68.0155,68.068,67.7613,67.8051,94700.0
2014-12-26 09:30:00,77.64,77.89,77.19,77.65,25500.0,68.0417,68.2608,67.6474,68.0505,25500.0
2014-12-26 10:00:00,77.68,77.77,77.67,77.72,24800.0,68.0768,68.1557,68.068,68.1119,24800.0
2014-12-26 10:30:00,77.73,77.85,77.64,77.69,31800.0,68.1206,68.2258,68.0417,68.0856,31800.0
2014-12-26 11:00:00,77.71,77.71,77.52,77.56,14700.0,68.1031,68.1031,67.9366,67.9716,14700.0
2014-12-26 11:30:00,77.56,77.73,77.56,77.71,21000.0,67.9716,68.1206,67.9716,68.1031,21000.0
2014-12-26 12:00:00,77.72,77.76,77.62,77.64,13800.0,68.1119,68.1469,68.0242,68.0417,13800.0
2014-12-26 12:30:00,77.66,77.67,77.49,77.54,14800.0,68.0593,68.068,67.9103,67.9541,14800.0
2014-12-26 13:00:00,77.54,77.58,77.51,77.55,14800.0,67.9541,67.9892,67.9278,67.9629,14800.0
2014-12-26 13:30:00,77.56,77.58,77.51,77.55,13300.0,67.9716,67.9892,67.9278,67.9629,13300.0
2014-12-26 14:00:00,77.56,77.58,77.5,77.5,25500.0,67.9716,67.9892,67.9191,67.9191,25500.0
2014-12-26 14:30:00,77.52,77.58,77.5,77.58,17400.0,67.9366,67.9892,67.9191,67.9892,17400.0
2014-12-26 15:00:00,77.59,77.62,77.48,77.49,31500.0,67.9979,68.0242,67.9015,67.9103,31500.0
2014-12-26 15:30:00,77.49,77.57,77.43,77.47,56200.0,67.9103,67.9804,67.8577,67.8928,56200.0
2014-12-29 09:30:00,77.26,77.52,76.69,77.09,79000.0,67.7087,67.9366,67.2092,67.5597,79000.0
2014-12-29 10:00:00,77.14,77.33,77.04,77.3,56900.0,67.6036,67.7701,67.5159,67.7438,56900.0
2014-12-29 10:30:00,77.31,77.46,77.31,77.44,38600.0,67.7525,67.884,67.7525,67.8665,38600.0
2014-12-29 11:00:00,77.44,77.49,77.4,77.47,27700.0,67.8665,67.9103,67.8314,67.8928,27700.0
2014-12-29 11:30:00,77.45,77.52,77.43,77.49,28000.0,67.8752,67.9366,67.8577,67.9103,28000.0
2014-12-29 12:00:00,77.48,77.51,77.4,77.45,21300.0,67.9015,67.9278,67.8314,67.8752,21300.0
2014-12-29 12:30:00,77.45,77.46,77.4,77.42,42900.0,67.8752,67.884,67.8314,67.8489,42900.0
2014-12-29 13:00:00,77.43,77.47,77.41,77.42,38200.0,67.8577,67.8928,67.8402,67.8489,38200.0
2014-12-29 13:30:00,77.42,77.61,77.42,77.59,20900.0,67.8489,68.0155,67.8489,67.9979,20900.0
2014-12-29 14:00:00,77.59,77.68,77.58,77.6,40500.0,67.9979,68.0768,67.9892,68.0067,40500.0
2014-12-29 14:30:00,77.61,77.63,77.41,77.53,43500.0,68.0155,68.033,67.8402,67.9453,43500.0
2014-12-29 15:00:00,77.54,77.55,77.44,77.51,37200.0,67.9541,67.9629,67.8665,67.9278,37200.0
2014-12-29 15:30:00,77.51,77.53,77.4,77.42,173500.0,67.9278,67.9453,67.8314,67.8489,173500.0
2014-12-30 09:30:00,77.34,77.69,77.17,77.67,57100.0,67.7788,68.0856,67.6298,68.068,57100.0
2014-12-30 10:00:00,77.66,77.73,77.36,77.46,66200.0,68.0593,68.1206,67.7964,67.884,66200.0
2014-12-30 10:30:00,77.45,77.49,77.37,77.44,32800.0,67.8752,67.9103,67.8051,67.8665,32800.0
2014-12-30 11:00:00,77.43,77.47,77.11,77.14,95000.0,67.8577,67.8928,67.5773,67.6036,95000.0
2014-12-30 11:30:00,77.13,77.16,76.99,76.99,39700.0,67.5948,67.6211,67.4721,67.4721,39700.0
2014-12-30 12:00:00,77.0,77.07,76.96,76.98,26100.0,67.4809,67.5422,67.4458,67.4633,26100.0
2014-12-30 12:30:00,76.98,77.07,76.96,77.01,30800.0,67.4633,67.5422,67.4458,67.4896,30800.0
2014-12-30 13:00:00,77.0,77.0,76.86,76.87,27500.0,67.4809,67.4809,67.3582,67.3669,27500.0
2014-12-30 13:30:00,76.85,76.89,76.65,76.81,68700.0,67.3494,67.3845,67.1741,67.3144,68700.0
2014-12-30 14:00:00,76.82,77.0,76.82,76.97,49800.0,67.3231,67.4809,67.3231,67.4546,49800.0
2014-12-30 14:30:00,76.98,77.01,76.92,76.98,70800.0,67.4633,67.4896,67.4108,67.4633,70800.0
2014-12-30 15:00:00,76.99,77.06,76.96,76.97,37700.0,67.4721,67.5334,67.4458,67.4546,37700.0
2014-12-30 15:30:00,76.96,77.27,76.92,77.17,397100.0,67.4458,67.7175,67.4108,67.6298,397100.0
2014-12-31 09:30:00,77.34,77.67,77.27,77.42,62100.0,67.7788,68.068,67.7175,67.8489,62100.0
2014-12-31 10:00:00,77.39,77.43,77.16,77.16,37300.0,67.8227,67.8577,67.6211,67.6211,37300.0
2014-12-31 10:30:00,77.18,77.21,77.11,77.13,25700.0,67.6386,67.6649,67.5773,67.5948,25700.0
2014-12-31 11:00:00,77.14,77.23,77.1,77.14,23900.0,67.6036,67.6824,67.5685,67.6036,23900.0
2014-12-31 11:30:00,77.13,77.15,76.99,77.05,23800.0,67.5948,67.6123,67.4721,67.5247,23800.0
2014-12-31 12:00:00,77.07,77.09,76.8,76.87,28000.0,67.5422,67.5597,67.3056,67.3669,28000.0
2014-12-31 12:30:00,76.86,76.93,76.8,76.84,24800.0,67.3582,67.4195,67.3056,67.3406,24800.0
2014-12-31 13:00:00,76.84,76.94,76.71,76.75,23900.0,67.3406,67.4283,67.2267,67.2618,23900.0
2014-12-31 13:30:00,76.76,76.78,76.62,76.69,30900.0,67.2705,67.2881,67.1478,67.2092,30900.0
2014-12-31 14:00:00,76.7,76.71,76.45,76.5,37100.0,67.218,67.2267,66.9989,67.0427,37100.0
2014-12-31 14:30:00,76.51,76.54,76.38,76.51,47200.0,67.0514,67.0777,66.9375,67.0514,47200.0
2014-12-31 15:00:00,76.52,76.73,76.48,76.62,50300.0,67.0602,67.2442,67.0251,67.1478,50300.0
2014-12-31 15:30:00,76.63,76.66,76.18,76.2,176500.0,67.1566,67.1829,66.7622,66.7798,176500.0
2015-01-02 09:30:00,76.55,76.73,75.93,76.02,68500.0,67.0865,67.2442,66.5431,66.622,68500.0
2015-01-02 10:00:00,76.02,76.05,75.64,75.79,82100.0,66.622,66.6483,66.289,66.4205,82100.0
2015-01-02 10:30:00,75.78,75.84,75.43,75.56,47600.0,66.4117,66.4643,66.105,66.2189,47600.0
2015-01-02 11:00:00,75.57,75.57,75.26,75.51,34800.0,66.2276,66.2276,65.956,66.1751,34800.0
2015-01-02 11:30:00,75.53,75.6,75.35,75.43,35200.0,66.1926,66.2539,66.0348,66.105,35200.0
2015-01-02 12:00:00,75.42,75.58,75.32,75.36,26300.0,66.0962,66.2364,66.0086,66.0436,26300.0
2015-01-02 12:30:00,75.37,75.43,75.2,75.23,42000.0,66.0524,66.105,65.9034,65.9297,42000.0
2015-01-02 13:00:00,75.25,75.3,75.08,75.08,27900.0,65.9472,65.991,65.7982,65.7982,27900.0
2015-01-02 13:30:00,75.05,75.31,75.01,75.28,20200.0,65.7719,65.9998,65.7369,65.9735,20200.0
2015-01-02 14:00:00,75.31,75.51,75.23,75.44,22200.0,65.9998,66.1751,65.9297,66.1137,22200.0
2015-01-02 14:30:00,75.42,75.56,75.35,75.44,35200.0,66.0962,66.2189,66.0348,66.1137,35200.0
2015-01-02 15:00:00,75.45,75.49,75.3,75.48,46500.0,66.1225,66.1575,65.991,66.1488,46500.0
2015-01-02 15:30:00,75.48,75.72,75.44,75.57,162100.0,66.1488,66.3591,66.1137,66.2276,162100.0
2015-01-05 09:30:00,75.19,75.24,74.83,74.83,133400.0,65.8946,65.9384,65.5791,65.5791,133400.0
2015-01-05 10:00:00,74.83,75.15,74.77,75.1,85500.0,65.5791,65.8596,65.5265,65.8158,85500.0
2015-01-05 10:30:00,75.1,75.16,74.77,74.78,177100.0,65.8158,65.8683,65.5265,65.5353,177100.0
2015-01-05 11:00:00,74.77,74.98,74.74,74.92,62400.0,65.5265,65.7106,65.5003,65.658,62400.0
2015-01-05 11:30:00,74.9,75.06,74.79,75.02,35700.0,65.6405,65.7807,65.5441,65.7456,35700.0
2015-01-05 12:00:00,75.03,75.09,74.76,74.76,41200.0,65.7544,65.807,65.5178,65.5178,41200.0
2015-01-05 12:30:00,74.71,74.79,74.56,74.63,52500.0,65.474,65.5441,65.3425,65.4039,52500.0
2015-01-05 13:00:00,74.64,74.68,74.49,74.58,48100.0,65.4126,65.4477,65.2812,65.36,48100.0
2015-01-05 13:30:00,74.58,74.78,74.55,74.72,42100.0,65.36,65.5353,65.3337,65.4827,42100.0
2015-01-05 14:00:00,74.72,74.76,74.58,74.58,34600.0,65.4827,65.5178,65.36,65.36,34600.0
2015-01-05 14:30:00,74.59,74.69,74.54,74.58,47300.0,65.3688,65.4564,65.325,65.36,47300.0
2015-01-05 15:00:00,74.58,74.79,74.54,74.73,56600.0,65.36,65.5441,65.325,65.4915,56600.0
2015-01-05 15:30:00,74.74,74.9,74.6,74.68,189300.0,65.5003,65.6405,65.3776,65.4477,189300.0
2015-01-06 09:30:00,74.68,74.83,74.37,74.64,88400.0,65.4477,65.5791,65.176,65.4126,88400.0
2015-01-06 10:00:00,74.56,74.76,74.2,74.53,44800.0,65.3425,65.5178,65.027,65.3162,44800.0
2015-01-06 10:30:00,74.53,74.53,74.05,74.12,66500.0,65.3162,65.3162,64.8956,64.9569,66500.0
2015-01-06 11:00:00,74.12,74.3,73.92,74.17,72200.0,64.9569,65.1147,64.7816,65.0007,72200.0
2015-01-06 11:30:00,74.14,74.22,73.97,74.16,96500.0,64.9744,65.0445,64.8254,64.992,96500.0
2015-01-06 12:00:00,74.16,74.19,73.94,74.18,122800.0,64.992,65.0183,64.7992,65.0095,122800.0
2015-01-06 12:30:00,74.17,74.28,74.11,74.21,93900.0,65.0007,65.0971,64.9481,65.0358,93900.0
2015-01-06 13:00:00,74.22,74.26,73.81,73.92,53100.0,65.0445,65.0796,64.6852,64.7816,53100.0
2015-01-06 13:30:00,73.91,74.14,73.89,74.14,49000.0,64.7729,64.9744,64.7553,64.9744,49000.0
2015-01-06 14:00:00,74.13,74.21,73.99,74.2,60300.0,64.9657,65.0358,64.843,65.027,60300.0
2015-01-06 14:30:00,74.18,74.42,74.13,74.29,50300.0,65.0095,65.2198,64.9657,65.1059,50300.0
2015-01-06 15:00:00,74.3,74.63,74.25,74.53,81600.0,65.1147,65.4039,65.0708,65.3162,81600.0
2015-01-06 15:30:00,74.54,74.54,73.97,73.99,257600.0,65.325,65.325,64.8254,64.843,257600.0
2015-01-07 09:30:00,74.4,74.63,73.92,73.95,54200.0,65.2023,65.4039,64.7816,64.8079,54200.0
2015-01-07 10:00:00,73.98,74.19,73.92,74.0,134200.0,64.8342,65.0183,64.7816,64.8517,134200.0
2015-01-07 10:30:00,74.0,74.2,73.91,74.01,69400.0,64.8517,65.027,64.7729,64.8605,69400.0
2015-01-07 11:00:00,74.01,74.1,73.93,74.04,115200.0,64.8605,64.9394,64.7904,64.8868,115200.0
2015-01-07 11:30:00,74.04,74.34,73.99,74.28,49300.0,64.8868,65.1497,64.843,65.0971,49300.0
2015-01-07 12:00:00,74.28,74.58,74.28,74.37,73700.0,65.0971,65.36,65.0971,65.176,73700.0
2015-01-07 12:30:00,74.37,74.44,74.23,74.23,58300.0,65.176,65.2373,65.0533,65.0533,58300.0
2015-01-07 13:00:00,74.23,74.35,74.04,74.07,82800.0,65.0533,65.1585,64.8868,64.9131,82800.0
2015-01-07 13:30:00,74.07,74.17,74.05,74.12,64900.0,64.9131,65.0007,64.8956,64.9569,64900.0
2015-01-07 14:00:00,74.14,74.4,74.06,74.26,110300.0,64.9744,65.2023,64.9043,65.0796,110300.0
2015-01-07 14:30:00,74.27,74.39,74.13,74.18,56500.0,65.0884,65.1935,64.9657,65.0095,56500.0
2015-01-07 15:00:00,74.19,74.29,74.13,74.22,139100.0,65.0183,65.1059,64.9657,65.0445,139100.0
2015-01-07 15:30:00,74.22,74.35,74.16,74.33,244100.0,65.0445,65.1585,64.992,65.1409,244100.0
2015-01-08 09:30:00,74.64,75.18,74.42,75.17,97000.0,65.4126,65.8859,65.2198,65.8771,97000.0
2015-01-08 10:00:00,75.18,75.44,75.17,75.42,62100.0,65.8859,66.1137,65.8771,66.0962,62100.0
2015-01-08 10:30:00,75.41,75.42,75.28,75.35,95500.0,66.0874,66.0962,65.9735,66.0348,95500.0
2015-01-08 11:00:00,75.34,75.55,75.34,75.51,85200.0,66.0261,66.2101,66.0261,66.1751,85200.0
2015-01-08 11:30:00,75.5,75.6,75.5,75.6,44400.0,66.1663,66.2539,66.1663,66.2539,44400.0
2015-01-08 12:00:00,75.58,75.59,75.37,75.46,44800.0,66.2364,66.2452,66.0524,66.1312,44800.0
2015-01-08 12:30:00,75.46,75.61,75.46,75.5,41000.0,66.1312,66.2627,66.1312,66.1663,41000.0
2015-01-08 13:00:00,75.5,75.57,75.45,75.47,38000.0,66.1663,66.2276,66.1225,66.14,38000.0
2015-01-08 13:30:00,75.47,75.48,75.27,75.38,54900.0,66.14,66.1488,65.9647,66.0611,54900.0
2015-01-08 14:00:00,75.37,75.42,75.27,75.37,45700.0,66.0524,66.0962,65.9647,66.0524,45700.0
2015-01-08 14:30:00,75.38,75.5,75.37,75.45,71300.0,66.0611,66.1663,66.0524,66.1225,71300.0
2015-01-08 15:00:00,75.45,75.51,75.42,75.46,89600.0,66.1225,66.1751,66.0962,66.1312,89600.0
2015-01-08 15:30:00,75.45,75.48,75.24,75.4,214100.0,66.1225,66.1488,65.9384,66.0787,214100.0
2015-01-09 09:30:00,75.43,75.6,74.86,74.95,37900.0,66.105,66.2539,65.6054,65.6843,37900.0
2015-01-09 10:00:00,74.93,75.02,74.8,74.81,37800.0,65.6668,65.7456,65.5528,65.5616,37800.0
2015-01-09 10:30:00,74.83,75.0,74.65,74.93,60900.0,65.5791,65.7281,65.4214,65.6668,60900.0
2015-01-09 11:00:00,74.93,74.98,74.78,74.87,80900.0,65.6668,65.7106,65.5353,65.6142,80900.0
2015-01-09 11:30:00,74.88,75.14,74.78,75.13,29000.0,65.6229,65.8508,65.5353,65.842,29000.0
2015-01-09 12:00:00,75.1,75.21,74.94,75.0,29900.0,65.8158,65.9122,65.6755,65.7281,29900.0
2015-01-09 12:30:00,75.0,75.12,74.81,74.81,68700.0,65.7281,65.8333,65.5616,65.5616,68700.0
2015-01-09 13:00:00,74.81,74.96,74.79,74.8,54000.0,65.5616,65.6931,65.5441,65.5528,54000.0
2015-01-09 13:30:00,74.81,75.0,74.76,74.87,50700.0,65.5616,65.7281,65.5178,65.6142,50700.0
2015-01-09 14:00:00,74.88,74.91,74.76,74.82,60200.0,65.6229,65.6492,65.5178,65.5704,60200.0
2015-01-09 14:30:00,74.82,75.02,74.76,74.84,75400.0,65.5704,65.7456,65.5178,65.5879,75400.0
2015-01-09 15:00:00,74.84,75.11,74.82,74.98,87600.0,65.5879,65.8245,65.5704,65.7106,87600.0
2015-01-09 15:30:00,74.97,75.09,74.87,74.92,204700.0,65.7018,65.807,65.6142,65.658,204700.0
2015-01-12 09:30:00,74.73,75.09,73.91,73.97,146000.0,65.4915,65.807,64.7729,64.8254,146000.0
2015-01-12 10:00:00,73.98,74.1,73.79,73.8,85100.0,64.8342,64.9394,64.6677,64.6765,85100.0
2015-01-12 10:30:00,73.81,73.95,73.65,73.7,188300.0,64.6852,64.8079,64.545,64.5888,188300.0
2015-01-12 11:00:00,73.72,73.85,73.63,73.69,102300.0,64.6064,64.7203,64.5275,64.5801,102300.0
2015-01-12 11:30:00,73.69,73.83,73.56,73.7,106000.0,64.5801,64.7028,64.4661,64.5888,106000.0
2015-01-12 12:00:00,73.72,74.16,73.71,73.96,115600.0,64.6064,64.992,64.5976,64.8167,115600.0
2015-01-12 12:30:00,73.97,74.1,73.8,73.81,181200.0,64.8254,64.9394,64.6765,64.6852,181200.0
2015-01-12 13:00:00,73.82,73.9,73.78,73.79,56600.0,64.694,64.7641,64.6589,64.6677,56600.0
2015-01-12 13:30:00,73.8,73.99,73.76,73.76,104700.0,64.6765,64.843,64.6414,64.6414,104700.0
2015-01-12 14:00:00,73.74,73.91,73.69,73.9,68700.0,64.6239,64.7729,64.5801,64.7641,68700.0
2015-01-12 14:30:00,73.91,73.99,73.72,73.94,116800.0,64.7729,64.843,64.6064,64.7992,116800.0
2015-01-12 15:00:00,73.94,74.14,73.92,74.05,84000.0,64.7992,64.9744,64.7816,64.8956,84000.0
2015-01-12 15:30:00,74.06,74.49,73.98,74.27,278700.0,64.9043,65.2812,64.8342,65.0884,278700.0
2015-01-13 09:30:00,74.32,75.79,74.14,75.69,142200.0,65.1322,66.4205,64.9744,66.3328,142200.0
2015-01-13 10:00:00,75.71,75.71,75.4,75.5,74800.0,66.3503,66.3503,66.0787,66.1663,74800.0
2015-01-13 10:30:00,75.52,75.72,75.4,75.42,83700.0,66.1838,66.3591,66.0787,66.0962,83700.0
2015-01-13 11:00:00,75.44,75.44,75.14,75.21,61600.0,66.1137,66.1137,65.8508,65.9122,61600.0
2015-01-13 11:30:00,75.22,75.64,75.19,75.44,74500.0,65.9209,66.289,65.8946,66.1137,74500.0
2015-01-13 12:00:00,75.43,75.46,75.07,75.09,52200.0,66.105,66.1312,65.7895,65.807,52200.0
2015-01-13 12:30:00,75.09,75.18,75.0,75.1,39200.0,65.807,65.8859,65.7281,65.8158,39200.0
2015-01-13 13:00:00,75.11,75.22,74.85,74.88,41800.0,65.8245,65.9209,65.5967,65.6229,41800.0
2015-01-13 13:30:00,74.88,74.88,74.21,74.41,81200.0,65.6229,65.6229,65.0358,65.2111,81200.0
2015-01-13 14:00:00,74.4,74.4,74.03,74.19,121500.0,65.2023,65.2023,64.878,65.0183,121500.0
2015-01-13 14:30:00,74.2,74.51,74.2,74.36,105000.0,65.027,65.2987,65.027,65.1672,105000.0
2015-01-13 15:00:00,74.37,74.49,74.18,74.27,80500.0,65.176,65.2812,65.0095,65.0884,80500.0
2015-01-13 15:30:00,74.3,74.7,74.29,74.54,184600.0,65.1147,65.4652,65.1059,65.325,184600.0
2015-01-14 09:30:00,73.48,74.04,73.03,73.73,83000.0,64.396,64.8868,64.0017,64.6151,83000.0
2015-01-14 10:00:00,73.71,73.9,73.54,73.65,64200.0,64.5976,64.7641,64.4486,64.545,64200.0
2015-01-14 10:30:00,73.63,73.87,73.47,73.79,92100.0,64.5275,64.7378,64.3873,64.6677,92100.0
2015-01-14 11:00:00,73.81,73.81,73.61,73.71,43000.0,64.6852,64.6852,64.51,64.5976,43000.0
2015-01-14 11:30:00,73.71,73.9,73.66,73.71,32900.0,64.5976,64.7641,64.5538,64.5976,32900.0
2015-01-14 12:00:00,73.72,73.77,73.44,73.5,60600.0,64.6064,64.6502,64.361,64.4136,60600.0
2015-01-14 12:30:00,73.49,73.76,73.48,73.62,29300.0,64.4048,64.6414,64.396,64.5187,29300.0
2015-01-14 13:00:00,73.62,73.68,73.44,73.6,90400.0,64.5187,64.5713,64.361,64.5012,90400.0
2015-01-14 13:30:00,73.58,73.58,73.32,73.5,42400.0,64.4837,64.4837,64.2558,64.4136,42400.0
2015-01-14 14:00:00,73.5,73.83,73.46,73.72,47400.0,64.4136,64.7028,64.3785,64.6064,47400.0
2015-01-14 14:30:00,73.72,73.89,73.61,73.64,56800.0,64.6064,64.7553,64.51,64.5362,56800.0
2015-01-14 15:00:00,73.66,74.21,73.64,74.11,78500.0,64.5538,65.0358,64.5362,64.9481,78500.0
2015-01-14 15:30:00,74.09,74.24,73.92,74.17,191900.0,64.9306,65.0621,64.7816,65.0007,191900.0
2015-01-15 09:30:00,74.07,74.16,73.49,73.66,106100.0,64.9131,64.992,64.4048,64.5538,106100.0
2015-01-15 10:00:00,73.66,74.02,73.5,74.02,54300.0,64.5538,64.8693,64.4136,64.8693,54300.0
2015-01-15 10:30:00,74.03,74.15,73.72,73.76,54300.0,64.878,64.9832,64.6064,64.6414,54300.0
2015-01-15 11:00:00,73.76,73.87,73.59,73.61,53900.0,64.6414,64.7378,64.4924,64.51,53900.0
2015-01-15 11:30:00,73.62,73.78,73.49,73.59,46600.0,64.5187,64.6589,64.4048,64.4924,46600.0
2015-01-15 12:00:00,73.6,73.8,73.54,73.63,54200.0,64.5012,64.6765,64.4486,64.5275,54200.0
2015-01-15 12:30:00,73.61,73.63,73.43,73.53,53500.0,64.51,64.5275,64.3522,64.4398,53500.0
2015-01-15 13:00:00,73.52,73.72,73.47,73.55,82600.0,64.4311,64.6064,64.3873,64.4574,82600.0
2015-01-15 13:30:00,73.53,73.92,73.49,73.89,180500.0,64.4398,64.7816,64.4048,64.7553,180500.0
2015-01-15 14:00:00,73.88,74.05,73.83,73.94,83600.0,64.7466,64.8956,64.7028,64.7992,83600.0
2015-01-15 14:30:00,73.94,74.17,73.92,74.13,122300.0,64.7992,65.0007,64.7816,64.9657,122300.0
2015-01-15 15:00:00,74.12,74.14,73.68,73.88,147000.0,64.9569,64.9744,64.5713,64.7466,147000.0
2015-01-15 15:30:00,73.89,74.04,73.67,73.71,220500.0,64.7553,64.8868,64.5625,64.5976,220500.0
2015-01-16 09:30:00,73.32,73.58,73.05,73.16,232400.0,64.2558,64.4837,64.0192,64.1156,232400.0
2015-01-16 10:00:00,73.2,73.78,73.19,73.68,101500.0,64.1506,64.6589,64.1419,64.5713,101500.0
2015-01-16 10:30:00,73.7,73.98,73.68,73.92,79100.0,64.5888,64.8342,64.5713,64.7816,79100.0
2015-01-16 11:00:00,73.93,74.02,73.61,73.67,76600.0,64.7904,64.8693,64.51,64.5625,76600.0
2015-01-16 11:30:00,73.69,73.87,73.66,73.68,58700.0,64.5801,64.7378,64.5538,64.5713,58700.0
2015-01-16 12:00:00,73.72,73.9,73.69,73.86,35200.0,64.6064,64.7641,64.5801,64.729,35200.0
2015-01-16 12:30:00,73.85,74.01,73.81,73.95,94400.0,64.7203,64.8605,64.6852,64.8079,94400.0
2015-01-16 13:00:00,73.95,73.95,73.68,73.73,41400.0,64.8079,64.8079,64.5713,64.6151,41400.0
2015-01-16 13:30:00,73.72,73.78,73.68,73.73,40200.0,64.6064,64.6589,64.5713,64.6151,40200.0
2015-01-16 14:00:00,73.74,73.82,73.66,73.74,80300.0,64.6239,64.694,64.5538,64.6239,80300.0
2015-01-16 14:30:00,73.75,73.87,73.68,73.85,90100.0,64.6326,64.7378,64.5713,64.7203,90100.0
2015-01-16 15:00:00,73.85,74.05,73.8,74.01,116300.0,64.7203,64.8956,64.6765,64.8605,116300.0
2015-01-16 15:30:00,74.01,74.38,74.0,74.26,248200.0,64.8605,65.1848,64.8517,65.0796,248200.0
2015-01-20 09:30:00,74.72,74.74,74.09,74.27,98400.0,65.4827,65.5003,64.9306,65.0884,98400.0
2015-01-20 10:00:00,74.25,74.63,74.16,74.55,96600.0,65.0708,65.4039,64.992,65.3337,96600.0
2015-01-20 10:30:00,74.56,74.58,74.28,74.32,98300.0,65.3425,65.36,65.0971,65.1322,98300.0
2015-01-20 11:00:00,74.33,74.4,74.07,74.15,104400.0,65.1409,65.2023,64.9131,64.9832,104400.0
2015-01-20 11:30:00,74.15,74.23,74.02,74.14,65400.0,64.9832,65.0533,64.8693,64.9744,65400.0
2015-01-20 12:00:00,74.14,74.25,73.99,74.21,45200.0,64.9744,65.0708,64.843,65.0358,45200.0
2015-01-20 12:30:00,74.23,74.31,74.12,74.24,35300.0,65.0533,65.1234,64.9569,65.0621,35300.0
2015-01-20 13:00:00,74.25,74.45,74.18,74.4,48300.0,65.0708,65.2461,65.0095,65.2023,48300.0
2015-01-20 13:30:00,74.41,74.47,74.3,74.31,47100.0,65.2111,65.2636,65.1147,65.1234,47100.0
2015-01-20 14:00:00,74.3,74.44,74.29,74.31,50000.0,65.1147,65.2373,65.1059,65.1234,50000.0
2015-01-20 14:30:00,74.33,74.58,74.33,74.58,54700.0,65.1409,65.36,65.1409,65.36,54700.0
2015-01-20 15:00:00,74.58,74.72,74.52,74.71,94500.0,65.36,65.4827,65.3075,65.474,94500.0
2015-01-20 15:30:00,74.71,74.71,74.43,74.51,238800.0,65.474,65.474,65.2286,65.2987,238800.0
2015-01-21 09:30:00,73.34,74.17,72.89,73.93,245000.0,64.2733,65.0007,63.879,64.7904,245000.0
2015-01-21 10:00:00,73.89,74.41,73.89,74.27,175800.0,64.7553,65.2111,64.7553,65.0884,175800.0
2015-01-21 10:30:00,74.28,74.58,74.22,74.51,98900.0,65.0971,65.36,65.0445,65.2987,98900.0
2015-01-21 11:00:00,74.53,74.6,74.31,74.37,36600.0,65.3162,65.3776,65.1234,65.176,36600.0
2015-01-21 11:30:00,74.38,74.41,74.28,74.31,59600.0,65.1848,65.2111,65.0971,65.1234,59600.0
2015-01-21 12:00:00,74.29,74.32,74.02,74.08,65600.0,65.1059,65.1322,64.8693,64.9218,65600.0
2015-01-21 12:30:00,74.07,74.16,73.91,73.97,55100.0,64.9131,64.992,64.7729,64.8254,55100.0
2015-01-21 13:00:00,73.97,74.0,73.8,73.8,59400.0,64.8254,64.8517,64.6765,64.6765,59400.0
2015-01-21 13:30:00,73.79,73.82,73.64,73.65,85300.0,64.6677,64.694,64.5362,64.545,85300.0
2015-01-21 14:00:00,73.64,73.64,73.53,73.58,85000.0,64.5362,64.5362,64.4398,64.4837,85000.0
2015-01-21 14:30:00,73.58,74.02,73.56,73.97,102000.0,64.4837,64.8693,64.4661,64.8254,102000.0
2015-01-21 15:00:00,73.98,74.0,73.82,73.99,116000.0,64.8342,64.8517,64.694,64.843,116000.0
2015-01-21 15:30:00,73.99,74.15,73.96,73.98,357600.0,64.843,64.9832,64.8167,64.8342,357600.0
2015-01-22 09:30:00,74.45,74.73,73.75,73.93,137900.0,65.2461,65.4915,64.6326,64.7904,137900.0
2015-01-22 10:00:00,73.93,74.28,73.82,74.2,91000.0,64.7904,65.0971,64.694,65.027,91000.0
2015-01-22 10:30:00,74.17,74.43,74.03,74.38,164900.0,65.0007,65.2286,64.878,65.1848,164900.0
2015-01-22 11:00:00,74.37,74.45,74.13,74.26,74200.0,65.176,65.2461,64.9657,65.0796,74200.0
2015-01-22 11:30:00,74.26,74.28,73.95,74.09,75800.0,65.0796,65.0971,64.8079,64.9306,75800.0
2015-01-22 12:00:00,74.1,74.28,73.97,74.28,72400.0,64.9394,65.0971,64.8254,65.0971,72400.0
2015-01-22 12:30:00,74.27,74.36,74.22,74.27,50600.0,65.0884,65.1672,65.0445,65.0884,50600.0
2015-01-22 13:00:00,74.27,74.67,74.27,74.64,91200.0,65.0884,65.4389,65.0884,65.4126,91200.0
2015-01-22 13:30:00,74.65,74.88,74.65,74.87,45800.0,65.4214,65.6229,65.4214,65.6142,45800.0
2015-01-22 14:00:00,74.88,74.98,74.78,74.79,83800.0,65.6229,65.7106,65.5353,65.5441,83800.0
2015-01-22 14:30:00,74.8,75.12,74.8,75.08,83500.0,65.5528,65.8333,65.5528,65.7982,83500.0
2015-01-22 15:00:00,75.07,75.24,75.06,75.24,184200.0,65.7895,65.9384,65.7807,65.9384,184200.0
2015-01-22 15:30:00,75.24,75.33,75.07,75.11,459200.0,65.9384,66.0173,65.7895,65.8245,459200.0
2015-01-23 09:30:00,75.05,75.05,73.52,73.67,309000.0,65.7719,65.7719,64.4311,64.5625,309000.0
2015-01-23 10:00:00,73.67,73.76,73.15,73.6,232100.0,64.5625,64.6414,64.1068,64.5012,232100.0
2015-01-23 10:30:00,73.61,73.66,73.46,73.48,244100.0,64.51,64.5538,64.3785,64.396,244100.0
2015-01-23 11:00:00,73.48,73.62,73.39,73.54,159500.0,64.396,64.5187,64.3172,64.4486,159500.0
2015-01-23 11:30:00,73.55,73.62,73.26,73.36,246800.0,64.4574,64.5187,64.2032,64.2909,246800.0
2015-01-23 12:00:00,73.35,73.76,73.35,73.7,95600.0,64.2821,64.6414,64.2821,64.5888,95600.0
2015-01-23 12:30:00,73.7,73.79,73.6,73.79,51100.0,64.5888,64.6677,64.5012,64.6677,51100.0
2015-01-23 13:00:00,73.79,73.99,73.76,73.95,163700.0,64.6677,64.843,64.6414,64.8079,163700.0
2015-01-23 13:30:00,73.96,74.17,73.93,74.14,60100.0,64.8167,65.0007,64.7904,64.9744,60100.0
2015-01-23 14:00:00,74.14,74.18,74.01,74.1,112900.0,64.9744,65.0095,64.8605,64.9394,112900.0
2015-01-23 14:30:00,74.09,74.1,73.73,73.74,134700.0,64.9306,64.9394,64.6151,64.6239,134700.0
2015-01-23 15:00:00,73.75,73.97,73.75,73.86,105800.0,64.6326,64.8254,64.6326,64.729,105800.0
2015-01-23 15:30:00,73.86,73.87,73.61,73.71,569400.0,64.729,64.7378,64.51,64.5976,569400.0
2015-01-26 09:30:00,73.37,73.62,72.6,73.16,442600.0,64.2996,64.5187,63.6248,64.1156,442600.0
2015-01-26 10:00:00,73.16,73.16,72.9,72.99,119700.0,64.1156,64.1156,63.8877,63.9666,119700.0
2015-01-26 10:30:00,72.99,73.17,72.84,73.0,94300.0,63.9666,64.1243,63.8351,63.9754,94300.0
2015-01-26 11:00:00,73.0,73.01,72.9,72.97,107700.0,63.9754,63.9841,63.8877,63.9491,107700.0
2015-01-26 11:30:00,72.97,73.07,72.95,73.03,112300.0,63.9491,64.0367,63.9315,64.0017,112300.0
2015-01-26 12:00:00,73.03,73.04,72.53,72.68,189300.0,64.0017,64.0104,63.5635,63.6949,189300.0
2015-01-26 12:30:00,72.69,72.75,72.64,72.73,62500.0,63.7037,63.7563,63.6599,63.7387,62500.0
2015-01-26 13:00:00,72.74,72.81,72.63,72.78,69600.0,63.7475,63.8089,63.6511,63.7826,69600.0
2015-01-26 13:30:00,72.79,72.91,72.75,72.88,96300.0,63.7913,63.8965,63.7563,63.8702,96300.0
2015-01-26 14:00:00,72.89,72.92,72.82,72.91,114100.0,63.879,63.9053,63.8176,63.8965,114100.0
2015-01-26 14:30:00,72.9,72.92,72.81,72.88,123700.0,63.8877,63.9053,63.8089,63.8702,123700.0
2015-01-26 15:00:00,72.88,72.94,72.81,72.93,123100.0,63.8702,63.9228,63.8089,63.914,123100.0
2015-01-26 15:30:00,72.93,72.94,72.75,72.85,385500.0,63.914,63.9228,63.7563,63.8439,385500.0
2015-01-27 09:30:00,71.88,71.93,70.78,71.01,356200.0,62.9938,63.0376,62.0298,62.2314,356200.0
2015-01-27 10:00:00,71.01,71.65,70.9,71.5,354600.0,62.2314,62.7923,62.135,62.6608,354600.0
2015-01-27 10:30:00,71.5,71.53,71.07,71.3,232900.0,62.6608,62.6871,62.284,62.4855,232900.0
2015-01-27 11:00:00,71.31,71.37,71.18,71.2,148000.0,62.4943,62.5469,62.3804,62.3979,148000.0
2015-01-27 11:30:00,71.19,71.25,71.01,71.17,149600.0,62.3891,62.4417,62.2314,62.3716,149600.0
2015-01-27 12:00:00,71.17,71.35,71.12,71.34,127600.0,62.3716,62.5293,62.3278,62.5206,127600.0
2015-01-27 12:30:00,71.34,71.46,71.27,71.3,206100.0,62.5206,62.6257,62.4592,62.4855,206100.0
2015-01-27 13:00:00,71.34,71.72,71.3,71.61,112000.0,62.5206,62.8536,62.4855,62.7572,112000.0
2015-01-27 13:30:00,71.61,71.87,71.6,71.87,132800.0,62.7572,62.9851,62.7484,62.9851,132800.0
2015-01-27 14:00:00,71.86,71.93,71.59,71.77,202100.0,62.9763,63.0376,62.7397,62.8974,202100.0
2015-01-27 14:30:00,71.77,72.0,71.76,71.82,148300.0,62.8974,63.099,62.8887,62.9412,148300.0
2015-01-27 15:00:00,71.82,72.0,71.79,71.8,215100.0,62.9412,63.099,62.915,62.9237,215100.0
2015-01-27 15:30:00,71.8,71.98,71.68,71.75,529700.0,62.9237,63.0815,62.8186,62.8799,529700.0
2015-01-28 09:30:00,71.96,71.96,71.29,71.35,235400.0,63.0639,63.0639,62.4768,62.5293,235400.0
2015-01-28 10:00:00,71.34,71.69,71.33,71.48,123800.0,62.5206,62.8273,62.5118,62.6433,123800.0
2015-01-28 10:30:00,71.48,71.5,70.93,71.02,210300.0,62.6433,62.6608,62.1613,62.2401,210300.0
2015-01-28 11:00:00,71.01,71.18,70.89,71.09,166400.0,62.2314,62.3804,62.1262,62.3015,166400.0
2015-01-28 11:30:00,71.09,71.33,71.08,71.29,69600.0,62.3015,62.5118,62.2927,62.4768,69600.0
2015-01-28 12:00:00,71.3,71.59,71.26,71.52,60300.0,62.4855,62.7397,62.4505,62.6783,60300.0
2015-01-28 12:30:00,71.52,71.53,71.37,71.37,63500.0,62.6783,62.6871,62.5469,62.5469,63500.0
2015-01-28 13:00:00,71.37,71.43,71.29,71.3,89800.0,62.5469,62.5995,62.4768,62.4855,89800.0
2015-01-28 13:30:00,71.3,71.44,71.14,71.15,99900.0,62.4855,62.6082,62.3453,62.3541,99900.0
2015-01-28 14:00:00,71.16,71.49,71.0,71.01,171500.0,62.3628,62.652,62.2226,62.2314,171500.0
2015-01-28 14:30:00,71.01,71.17,70.8,71.13,179500.0,62.2314,62.3716,62.0473,62.3365,179500.0
2015-01-28 15:00:00,71.12,71.18,70.81,70.89,164100.0,62.3278,62.3804,62.0561,62.1262,164100.0
2015-01-28 15:30:00,70.89,70.9,70.38,70.4,480300.0,62.1262,62.135,61.6793,61.6968,480300.0
2015-01-29 09:30:00,70.81,71.31,70.69,71.05,213500.0,62.0561,62.4943,61.9509,62.2664,213500.0
2015-01-29 10:00:00,71.04,71.29,70.91,71.06,119900.0,62.2577,62.4768,62.1437,62.2752,119900.0
2015-01-29 10:30:00,71.08,71.09,70.69,70.89,128800.0,62.2927,62.3015,61.9509,62.1262,128800.0
2015-01-29 11:00:00,70.88,71.05,70.74,70.9,105200.0,62.1175,62.2664,61.9948,62.135,105200.0
2015-01-29 11:30:00,70.91,71.46,70.9,71.31,301600.0,62.1437,62.6257,62.135,62.4943,301600.0
2015-01-29 12:00:00,71.33,71.44,71.25,71.39,149300.0,62.5118,62.6082,62.4417,62.5644,149300.0
2015-01-29 12:30:00,71.4,71.56,71.32,71.52,111600.0,62.5732,62.7134,62.5031,62.6783,111600.0
2015-01-29 13:00:00,71.52,71.69,71.44,71.67,100600.0,62.6783,62.8273,62.6082,62.8098,100600.0
2015-01-29 13:30:00,71.68,71.72,71.56,71.66,181900.0,62.8186,62.8536,62.7134,62.801,181900.0
2015-01-29 14:00:00,71.65,71.7,71.49,71.67,79900.0,62.7923,62.8361,62.652,62.8098,79900.0
2015-01-29 14:30:00,71.67,71.84,71.62,71.83,129200.0,62.8098,62.9588,62.766,62.95,129200.0
2015-01-29 15:00:00,71.83,72.02,71.76,71.9,187300.0,62.95,63.1165,62.8887,63.0114,187300.0
2015-01-29 15:30:00,71.9,72.06,71.87,71.96,438800.0,63.0114,63.1516,62.9851,63.0639,438800.0
2015-01-30 09:30:00,71.37,71.86,71.22,71.64,155800.0,62.5469,62.9763,62.4154,62.7835,155800.0
2015-01-30 10:00:00,71.65,71.75,71.49,71.5,155200.0,62.7923,62.8799,62.652,62.6608,155200.0
2015-01-30 10:30:00,71.51,71.59,71.29,71.57,138600.0,62.6696,62.7397,62.4768,62.7221,138600.0
2015-01-30 11:00:00,71.58,71.67,71.31,71.53,122500.0,62.7309,62.8098,62.4943,62.6871,122500.0
2015-01-30 11:30:00,71.54,71.62,71.38,71.6,107100.0,62.6959,62.766,62.5556,62.7484,107100.0
2015-01-30 12:00:00,71.62,71.76,71.57,71.65,154300.0,62.766,62.8887,62.7221,62.7923,154300.0
2015-01-30 12:30:00,71.63,71.63,71.42,71.44,56700.0,62.7747,62.7747,62.5907,62.6082,56700.0
2015-01-30 13:00:00,71.45,71.53,71.27,71.45,59800.0,62.617,62.6871,62.4592,62.617,59800.0
2015-01-30 13:30:00,71.45,71.54,71.38,71.42,132600.0,62.617,62.6959,62.5556,62.5907,132600.0
2015-01-30 14:00:00,71.42,71.47,71.31,71.45,142700.0,62.5907,62.6345,62.4943,62.617,142700.0
2015-01-30 14:30:00,71.44,71.5,71.03,71.11,128400.0,62.6082,62.6608,62.2489,62.319,128400.0
2015-01-30 15:00:00,71.11,71.16,70.81,71.06,139700.0,62.319,62.3628,62.0561,62.2752,139700.0
2015-01-30 15:30:00,71.04,71.04,70.5,70.58,390500.0,62.2577,62.2577,61.7844,61.8545,390500.0
2015-02-02 09:30:00,70.72,71.08,70.51,70.58,154100.0,61.9772,62.2927,61.7932,61.8545,154100.0
2015-02-02 10:00:00,70.59,70.74,70.41,70.55,229500.0,61.8633,61.9948,61.7056,61.8282,229500.0
2015-02-02 10:30:00,70.57,71.03,70.53,70.86,132300.0,61.8458,62.2489,61.8107,62.0999,132300.0
2015-02-02 11:00:00,70.86,71.17,70.8,71.1,189000.0,62.0999,62.3716,62.0473,62.3103,189000.0
2015-02-02 11:30:00,71.12,71.2,70.89,70.98,216400.0,62.3278,62.3979,62.1262,62.2051,216400.0
2015-02-02 12:00:00,70.99,71.08,70.9,71.01,108500.0,62.2139,62.2927,62.135,62.2314,108500.0
2015-02-02 12:30:00,71.01,71.02,70.87,70.9,108200.0,62.2314,62.2401,62.1087,62.135,108200.0
2015-02-02 13:00:00,70.9,71.05,70.77,71.01,167000.0,62.135,62.2664,62.021,62.2314,167000.0
2015-02-02 13:30:00,71.01,71.04,70.73,70.96,281100.0,62.2314,62.2577,61.986,62.1876,281100.0
2015-02-02 14:00:00,70.96,71.15,70.93,71.14,350800.0,62.1876,62.3541,62.1613,62.3453,350800.0
2015-02-02 14:30:00,71.14,71.18,70.97,71.05,177100.0,62.3453,62.3804,62.1963,62.2664,177100.0
2015-02-02 15:00:00,71.05,71.47,71.02,71.33,221300.0,62.2664,62.6345,62.2401,62.5118,221300.0
2015-02-02 15:30:00,71.34,71.85,71.31,71.83,500800.0,62.5206,62.9675,62.4943,62.95,500800.0
2015-02-03 09:30:00,72.3,72.49,72.2,72.29,211800.0,63.3619,63.5284,63.2743,63.3531,211800.0
2015-02-03 10:00:00,72.32,72.49,72.2,72.48,164400.0,63.3794,63.5284,63.2743,63.5196,164400.0
2015-02-03 10:30:00,72.49,72.49,72.08,72.09,103100.0,63.5284,63.5284,63.1691,63.1779,103100.0
2015-02-03 11:00:00,72.08,72.25,72.01,72.16,109400.0,63.1691,63.3181,63.1078,63.2392,109400.0
2015-02-03 11:30:00,72.16,72.22,71.98,72.01,79700.0,63.2392,63.2918,63.0815,63.1078,79700.0
2015-02-03 12:00:00,72.0,72.13,71.96,72.08,165800.0,63.099,63.2129,63.0639,63.1691,165800.0
2015-02-03 12:30:00,72.08,72.1,71.98,72.08,90400.0,63.1691,63.1866,63.0815,63.1691,90400.0
2015-02-03 13:00:00,72.08,72.59,72.07,72.52,98600.0,63.1691,63.6161,63.1603,63.5547,98600.0
2015-02-03 13:30:00,72.54,72.6,72.34,72.5,64000.0,63.5722,63.6248,63.397,63.5372,64000.0
2015-02-03 14:00:00,72.52,72.55,72.26,72.27,96100.0,63.5547,63.581,63.3268,63.3356,96100.0
2015-02-03 14:30:00,72.28,72.51,72.16,72.51,142600.0,63.3444,63.5459,63.2392,63.5459,142600.0
2015-02-03 15:00:00,72.52,72.8,72.51,72.78,175600.0,63.5547,63.8001,63.5459,63.7826,175600.0
2015-02-03 15:30:00,72.78,72.96,72.7,72.85,348500.0,63.7826,63.9403,63.7125,63.8439,348500.0
2015-02-04 09:30:00,72.74,72.96,72.65,72.96,125700.0,63.7475,63.9403,63.6686,63.9403,125700.0
2015-02-04 10:00:00,72.95,73.17,72.86,72.99,163600.0,63.9315,64.1243,63.8527,63.9666,163600.0
2015-02-04 10:30:00,72.98,73.34,72.91,73.09,119000.0,63.9578,64.2733,63.8965,64.0542,119000.0
2015-02-04 11:00:00,73.07,73.26,72.97,73.1,144900.0,64.0367,64.2032,63.9491,64.063,144900.0
2015-02-04 11:30:00,73.11,73.4,73.1,73.37,120400.0,64.0718,64.3259,64.063,64.2996,120400.0
2015-02-04 12:00:00,73.36,73.39,73.23,73.23,93500.0,64.2909,64.3172,64.1769,64.1769,93500.0
2015-02-04 12:30:00,73.23,73.3,73.14,73.15,115500.0,64.1769,64.2383,64.0981,64.1068,115500.0
2015-02-04 13:00:00,73.15,73.29,73.04,73.26,150700.0,64.1068,64.2295,64.0104,64.2032,150700.0
2015-02-04 13:30:00,73.26,73.3,73.13,73.2,156700.0,64.2032,64.2383,64.0893,64.1506,156700.0
2015-02-04 14:00:00,73.2,73.29,72.87,72.92,115600.0,64.1506,64.2295,63.8614,63.9053,115600.0
2015-02-04 14:30:00,72.93,72.95,72.7,72.88,166500.0,63.914,63.9315,63.7125,63.8702,166500.0
2015-02-04 15:00:00,72.89,73.04,72.81,73.04,142400.0,63.879,64.0104,63.8089,64.0104,142400.0
2015-02-04 15:30:00,73.05,73.12,72.42,72.55,412100.0,64.0192,64.0805,63.4671,63.581,412100.0
2015-02-05 09:30:00,74.59,77.16,74.59,76.79,848100.0,65.3688,67.6211,65.3688,67.2968,848100.0
2015-02-05 10:00:00,76.83,77.36,76.57,77.25,607800.0,67.3319,67.7964,67.104,67.7,607800.0
2015-02-05 10:30:00,77.25,77.94,77.23,77.85,455300.0,67.7,68.3047,67.6824,68.2258,455300.0
2015-02-05 11:00:00,77.83,78.69,77.78,78.54,616500.0,68.2083,68.9619,68.1644,68.8305,616500.0
2015-02-05 11:30:00,78.51,78.57,78.01,78.56,420000.0,68.8042,68.8568,68.366,68.848,420000.0
2015-02-05 12:00:00,78.51,78.51,78.07,78.22,213300.0,68.8042,68.8042,68.4186,68.55,213300.0
2015-02-05 12:30:00,78.23,78.31,77.87,78.16,204400.0,68.5588,68.6289,68.2433,68.4975,204400.0
2015-02-05 13:00:00,78.18,78.4,77.99,78.12,219000.0,68.515,68.7078,68.3485,68.4624,219000.0
2015-02-05 13:30:00,78.12,78.39,77.82,78.36,385400.0,68.4624,68.699,68.1995,68.6727,385400.0
2015-02-05 14:00:00,78.36,78.57,78.0,78.44,224900.0,68.6727,68.8568,68.3572,68.7428,224900.0
2015-02-05 14:30:00,78.43,78.59,78.32,78.47,229600.0,68.7341,68.8743,68.6377,68.7691,229600.0
2015-02-05 15:00:00,78.46,78.54,78.27,78.45,432100.0,68.7604,68.8305,68.5939,68.7516,432100.0
2015-02-05 15:30:00,78.46,78.47,78.13,78.39,766000.0,68.7604,68.7691,68.4712,68.699,766000.0
2015-02-06 09:30:00,78.43,79.88,78.27,79.87,459400.0,68.7341,70.0048,68.5939,69.9961,459400.0
2015-02-06 10:00:00,79.87,81.01,79.73,80.59,865800.0,69.9961,70.9951,69.8734,70.6271,865800.0
2015-02-06 10:30:00,80.59,81.14,80.34,80.99,502000.0,70.6271,71.1091,70.408,70.9776,502000.0
2015-02-06 11:00:00,80.98,81.05,80.01,80.01,495000.0,70.9688,71.0302,70.1188,70.1188,495000.0
2015-02-06 11:30:00,80.01,80.26,79.75,79.77,329100.0,70.1188,70.3378,69.8909,69.9084,329100.0
2015-02-06 12:00:00,79.77,79.8,79.39,79.52,233900.0,69.9084,69.9347,69.5754,69.6893,233900.0
2015-02-06 12:30:00,79.54,79.76,79.5,79.73,162400.0,69.7069,69.8997,69.6718,69.8734,162400.0
2015-02-06 13:00:00,79.74,79.77,79.23,79.33,150000.0,69.8821,69.9084,69.4352,69.5228,150000.0
2015-02-06 13:30:00,79.32,79.69,79.26,79.58,155500.0,69.5141,69.8383,69.4615,69.7419,155500.0
2015-02-06 14:00:00,79.59,79.84,79.53,79.62,134300.0,69.7507,69.9698,69.6981,69.777,134300.0
2015-02-06 14:30:00,79.63,79.89,79.47,79.48,160400.0,69.7857,70.0136,69.6455,69.6543,160400.0
2015-02-06 15:00:00,79.48,79.5,79.1,79.31,263900.0,69.6543,69.6718,69.3213,69.5053,263900.0
2015-02-06 15:30:00,79.31,79.68,79.24,79.56,617500.0,69.5053,69.8295,69.4439,69.7244,617500.0
2015-02-09 09:30:00,79.37,79.63,78.84,78.92,326800.0,69.5579,69.7857,69.0934,69.1635,326800.0
2015-02-09 10:00:00,78.95,79.27,78.72,78.75,136200.0,69.1898,69.4702,68.9882,69.0145,136200.0
2015-02-09 10:30:00,78.74,78.75,78.41,78.57,195400.0,69.0058,69.0145,68.7166,68.8568,195400.0
2015-02-09 11:00:00,78.57,79.18,78.57,79.12,118900.0,68.8568,69.3914,68.8568,69.3388,118900.0
2015-02-09 11:30:00,79.12,79.44,79.05,79.42,190300.0,69.3388,69.6192,69.2774,69.6017,190300.0
2015-02-09 12:00:00,79.42,79.48,79.31,79.45,148300.0,69.6017,69.6543,69.5053,69.628,148300.0
2015-02-09 12:30:00,79.47,79.53,79.38,79.44,86700.0,69.6455,69.6981,69.5666,69.6192,86700.0
2015-02-09 13:00:00,79.44,79.52,79.37,79.45,85700.0,69.6192,69.6893,69.5579,69.628,85700.0
2015-02-09 13:30:00,79.44,79.51,79.35,79.45,114500.0,69.6192,69.6806,69.5403,69.628,114500.0
2015-02-09 14:00:00,79.45,79.49,79.22,79.48,204600.0,69.628,69.663,69.4264,69.6543,204600.0
2015-02-09 14:30:00,79.48,79.62,79.27,79.28,108700.0,69.6543,69.777,69.4702,69.479,108700.0
2015-02-09 15:00:00,79.27,79.43,79.04,79.43,132800.0,69.4702,69.6105,69.2687,69.6105,132800.0
2015-02-09 15:30:00,79.44,79.61,79.3,79.51,482300.0,69.6192,69.7682,69.4965,69.6806,482300.0
2015-02-10 09:30:00,80.25,80.26,79.13,79.77,205100.0,70.3291,70.3378,69.3475,69.9084,205100.0
2015-02-10 10:00:00,79.78,79.96,79.58,79.58,143000.0,69.9172,70.0749,69.7419,69.7419,143000.0
2015-02-10 10:30:00,79.58,79.85,79.55,79.76,136000.0,69.7419,69.9785,69.7156,69.8997,136000.0
2015-02-10 11:00:00,79.76,80.25,79.72,80.0,135600.0,69.8997,70.3291,69.8646,70.11,135600.0
2015-02-10 11:30:00,80.01,80.01,79.63,79.67,143700.0,70.1188,70.1188,69.7857,69.8208,143700.0
2015-02-10 12:00:00,79.67,80.0,79.63,79.9,79900.0,69.8208,70.11,69.7857,70.0224,79900.0
2015-02-10 12:30:00,79.9,80.07,79.86,80.02,76900.0,70.0224,70.1713,69.9873,70.1275,76900.0
2015-02-10 13:00:00,80.01,80.05,79.69,79.74,85400.0,70.1188,70.1538,69.8383,69.8821,85400.0
2015-02-10 13:30:00,79.74,80.02,79.69,79.94,65200.0,69.8821,70.1275,69.8383,70.0574,65200.0
2015-02-10 14:00:00,79.92,80.19,79.92,80.19,141100.0,70.0399,70.2765,70.0399,70.2765,141100.0
2015-02-10 14:30:00,80.18,80.35,80.16,80.35,74000.0,70.2677,70.4167,70.2502,70.4167,74000.0
2015-02-10 15:00:00,80.35,80.37,80.06,80.13,136100.0,70.4167,70.4342,70.1626,70.2239,136100.0
2015-02-10 15:30:00,80.13,80.18,79.92,80.0,494800.0,70.2239,70.2677,70.0399,70.11,494800.0
2015-02-11 09:30:00,80.09,80.4,80.01,80.28,104600.0,70.1889,70.4605,70.1188,70.3554,104600.0
2015-02-11 10:00:00,80.3,80.72,80.21,80.35,112400.0,70.3729,70.741,70.294,70.4167,112400.0
2015-02-11 10:30:00,80.31,80.33,80.13,80.21,129000.0,70.3817,70.3992,70.2239,70.294,129000.0
2015-02-11 11:00:00,80.24,80.68,80.24,80.51,122100.0,70.3203,70.7059,70.3203,70.5569,122100.0
2015-02-11 11:30:00,80.51,80.81,80.33,80.33,128700.0,70.5569,70.8199,70.3992,70.3992,128700.0
2015-02-11 12:00:00,80.33,80.53,80.2,80.48,76200.0,70.3992,70.5745,70.2853,70.5306,76200.0
2015-02-11 12:30:00,80.47,80.47,80.0,80.01,85900.0,70.5219,70.5219,70.11,70.1188,85900.0
2015-02-11 13:00:00,80.01,80.1,79.79,79.97,70500.0,70.1188,70.1976,69.926,70.0837,70500.0
2015-02-11 13:30:00,79.98,80.34,79.97,80.21,72100.0,70.0925,70.408,70.0837,70.294,72100.0
2015-02-11 14:00:00,80.22,80.47,80.16,80.24,82900.0,70.3028,70.5219,70.2502,70.3203,82900.0
2015-02-11 14:30:00,80.23,80.59,80.23,80.48,79200.0,70.3116,70.6271,70.3116,70.5306,79200.0
2015-02-11 15:00:00,80.48,80.81,80.43,80.64,149300.0,70.5306,70.8199,70.4868,70.6709,149300.0
2015-02-11 15:30:00,80.64,80.66,80.2,80.37,259200.0,70.6709,70.6884,70.2853,70.4342,259200.0
2015-02-12 09:30:00,80.2,80.76,80.2,80.59,90800.0,70.2853,70.776,70.2853,70.6271,90800.0
2015-02-12 10:00:00,80.61,80.75,80.48,80.48,99800.0,70.6446,70.7673,70.5306,70.5306,99800.0
2015-02-12 10:30:00,80.47,81.0,80.43,80.96,99200.0,70.5219,70.9864,70.4868,70.9513,99200.0
2015-02-12 11:00:00,80.96,81.1,80.82,80.91,116400.0,70.9513,71.074,70.8286,70.9075,116400.0
2015-02-12 11:30:00,80.91,81.12,80.85,81.05,101200.0,70.9075,71.0915,70.8549,71.0302,101200.0
2015-02-12 12:00:00,81.05,81.25,80.95,81.07,61100.0,71.0302,71.2055,70.9425,71.0477,61100.0
2015-02-12 12:30:00,81.07,81.11,80.89,80.92,52800.0,71.0477,71.0828,70.89,70.9163,52800.0
2015-02-12 13:00:00,80.92,81.19,80.92,81.17,78300.0,70.9163,71.1529,70.9163,71.1353,78300.0
2015-02-12 13:30:00,81.18,81.28,81.15,81.19,60700.0,71.1441,71.2317,71.1178,71.1529,60700.0
2015-02-12 14:00:00,81.19,81.25,81.08,81.1,53600.0,71.1529,71.2055,71.0565,71.074,53600.0
2015-02-12 14:30:00,81.1,81.11,80.75,80.83,108800.0,71.074,71.0828,70.7673,70.8374,108800.0
2015-02-12 15:00:00,80.83,80.83,80.65,80.79,193900.0,70.8374,70.8374,70.6796,70.8023,193900.0
2015-02-12 15:30:00,80.79,80.93,80.71,80.91,275400.0,70.8023,70.925,70.7322,70.9075,275400.0
2015-02-13 09:30:00,81.19,81.85,80.98,81.84,299900.0,71.1529,71.7313,70.9688,71.7225,299900.0
2015-02-13 10:00:00,81.79,81.98,81.57,81.98,94600.0,71.6787,71.8452,71.4859,71.8452,94600.0
2015-02-13 10:30:00,81.99,82.15,81.82,82.11,107400.0,71.854,71.9942,71.705,71.9591,107400.0
2015-02-13 11:00:00,82.12,82.27,81.93,82.27,158800.0,71.9679,72.0994,71.8014,72.0994,158800.0
2015-02-13 11:30:00,82.28,82.28,82.08,82.14,168700.0,72.1081,72.1081,71.9328,71.9854,168700.0
2015-02-13 12:00:00,82.14,82.15,82.03,82.03,117000.0,71.9854,71.9942,71.889,71.889,117000.0
2015-02-13 12:30:00,82.02,82.12,81.94,82.11,108800.0,71.8803,71.9679,71.8102,71.9591,108800.0
2015-02-13 13:00:00,82.11,82.2,82.04,82.09,94800.0,71.9591,72.038,71.8978,71.9416,94800.0
2015-02-13 13:30:00,82.08,82.21,81.95,82.14,161600.0,71.9328,72.0468,71.8189,71.9854,161600.0
2015-02-13 14:00:00,82.13,82.5,82.12,82.38,207500.0,71.9767,72.3009,71.9679,72.1958,207500.0
2015-02-13 14:30:00,82.38,82.73,82.35,82.51,368200.0,72.1958,72.5025,72.1695,72.3097,368200.0
2015-02-13 15:00:00,82.52,82.61,82.36,82.45,176900.0,72.3185,72.3973,72.1782,72.2571,176900.0
2015-02-13 15:30:00,82.45,82.57,82.27,82.5,527700.0,72.2571,72.3623,72.0994,72.3009,527700.0
2015-02-17 09:30:00,81.89,82.08,81.32,81.8,231400.0,71.7663,71.9328,71.2668,71.6875,231400.0
2015-02-17 10:00:00,81.8,81.99,81.62,81.79,136300.0,71.6875,71.854,71.5297,71.6787,136300.0
2015-02-17 10:30:00,81.8,81.95,81.65,81.86,111700.0,71.6875,71.8189,71.556,71.74,111700.0
2015-02-17 11:00:00,81.85,81.98,81.79,81.94,61500.0,71.7313,71.8452,71.6787,71.8102,61500.0
2015-02-17 11:30:00,81.92,81.94,81.49,81.51,123500.0,71.7926,71.8102,71.4158,71.4333,123500.0
2015-02-17 12:00:00,81.52,81.84,81.3,81.8,216500.0,71.4421,71.7225,71.2493,71.6875,216500.0
2015-02-17 12:30:00,81.83,81.99,81.81,81.95,73600.0,71.7138,71.854,71.6962,71.8189,73600.0
2015-02-17 13:00:00,81.95,82.14,81.89,81.99,77800.0,71.8189,71.9854,71.7663,71.854,77800.0
2015-02-17 13:30:00,81.96,82.0,81.69,81.69,51800.0,71.8277,71.8627,71.5911,71.5911,51800.0
2015-02-17 14:00:00,81.71,81.94,81.71,81.78,76300.0,71.6086,71.8102,71.6086,71.6699,76300.0
2015-02-17 14:30:00,81.78,81.82,81.68,81.73,87100.0,71.6699,71.705,71.5823,71.6261,87100.0
2015-02-17 15:00:00,81.73,81.86,81.67,81.85,166800.0,71.6261,71.74,71.5735,71.7313,166800.0
2015-02-17 15:30:00,81.84,81.85,81.58,81.76,282400.0,71.7225,71.7313,71.4947,71.6524,282400.0
2015-02-18 09:30:00,81.34,81.99,81.33,81.73,123900.0,71.2843,71.854,71.2756,71.6261,123900.0
2015-02-18 10:00:00,81.73,81.78,81.51,81.64,77200.0,71.6261,71.6699,71.4333,71.5472,77200.0
2015-02-18 10:30:00,81.64,81.82,81.59,81.71,27600.0,71.5472,71.705,71.5034,71.6086,27600.0
2015-02-18 11:00:00,81.71,81.71,81.58,81.65,45300.0,71.6086,71.6086,71.4947,71.556,45300.0
2015-02-18 11:30:00,81.64,81.74,81.45,81.45,67300.0,71.5472,71.6349,71.3807,71.3807,67300.0
2015-02-18 12:00:00,81.44,81.53,81.35,81.47,54100.0,71.372,71.4508,71.2931,71.3983,54100.0
2015-02-18 12:30:00,81.45,81.48,81.2,81.24,51100.0,71.3807,71.407,71.1616,71.1967,51100.0
2015-02-18 13:00:00,81.24,81.45,81.23,81.36,58000.0,71.1967,71.3807,71.1879,71.3019,58000.0
2015-02-18 13:30:00,81.35,81.43,81.33,81.35,47400.0,71.2931,71.3632,71.2756,71.2931,47400.0
2015-02-18 14:00:00,81.35,81.63,81.29,81.32,91800.0,71.2931,71.5385,71.2405,71.2668,91800.0
2015-02-18 14:30:00,81.32,81.49,81.27,81.34,55100.0,71.2668,71.4158,71.223,71.2843,55100.0
2015-02-18 15:00:00,81.35,81.55,81.35,81.55,45400.0,71.2931,71.4684,71.2931,71.4684,45400.0
2015-02-18 15:30:00,81.54,81.55,81.34,81.49,222900.0,71.4596,71.4684,71.2843,71.4158,222900.0
2015-02-19 09:30:00,81.46,81.6,81.17,81.42,65600.0,71.3895,71.5122,71.1353,71.3544,65600.0
2015-02-19 10:00:00,81.38,81.52,81.24,81.24,45800.0,71.3194,71.4421,71.1967,71.1967,45800.0
2015-02-19 10:30:00,81.24,81.33,81.1,81.1,55300.0,71.1967,71.2756,71.074,71.074,55300.0
2015-02-19 11:00:00,81.13,81.18,81.04,81.1,51400.0,71.1003,71.1441,71.0214,71.074,51400.0
2015-02-19 11:30:00,81.11,81.32,81.1,81.17,67000.0,71.0828,71.2668,71.074,71.1353,67000.0
2015-02-19 12:00:00,81.17,81.24,81.1,81.12,31600.0,71.1353,71.1967,71.074,71.0915,31600.0
2015-02-19 12:30:00,81.11,81.15,80.97,81.13,66700.0,71.0828,71.1178,70.9601,71.1003,66700.0
2015-02-19 13:00:00,81.14,81.15,81.01,81.05,42500.0,71.1091,71.1178,70.9951,71.0302,42500.0
2015-02-19 13:30:00,81.05,81.24,81.03,81.13,66900.0,71.0302,71.1967,71.0127,71.1003,66900.0
2015-02-19 14:00:00,81.15,81.24,81.11,81.13,57500.0,71.1178,71.1967,71.0828,71.1003,57500.0
2015-02-19 14:30:00,81.14,81.15,80.94,81.1,93400.0,71.1091,71.1178,70.9338,71.074,93400.0
2015-02-19 15:00:00,81.1,81.17,81.0,81.03,45300.0,71.074,71.1353,70.9864,71.0127,45300.0
2015-02-19 15:30:00,81.03,81.08,80.92,81.08,151200.0,71.0127,71.0565,70.9163,71.0565,151200.0
2015-02-20 09:30:00,80.82,81.01,80.62,81.01,163700.0,70.8286,70.9951,70.6533,70.9951,163700.0
2015-02-20 10:00:00,80.95,81.19,80.93,81.0,84800.0,70.9425,71.1529,70.925,70.9864,84800.0
2015-02-20 10:30:00,81.0,81.09,80.89,80.95,79700.0,70.9864,71.0652,70.89,70.9425,79700.0
2015-02-20 11:00:00,80.97,81.01,80.86,80.99,43900.0,70.9601,70.9951,70.8637,70.9776,43900.0
2015-02-20 11:30:00,80.97,81.07,80.87,81.07,30600.0,70.9601,71.0477,70.8724,71.0477,30600.0
2015-02-20 12:00:00,81.06,81.1,81.0,81.07,36500.0,71.0389,71.074,70.9864,71.0477,36500.0
2015-02-20 12:30:00,81.07,81.34,81.04,81.14,43100.0,71.0477,71.2843,71.0214,71.1091,43100.0
2015-02-20 13:00:00,81.12,81.28,81.12,81.25,24300.0,71.0915,71.2317,71.0915,71.2055,24300.0
2015-02-20 13:30:00,81.24,81.43,81.21,81.42,39400.0,71.1967,71.3632,71.1704,71.3544,39400.0
2015-02-20 14:00:00,81.42,81.53,81.38,81.5,41500.0,71.3544,71.4508,71.3194,71.4246,41500.0
2015-02-20 14:30:00,81.48,81.58,81.41,81.56,49500.0,71.407,71.4947,71.3457,71.4771,49500.0
2015-02-20 15:00:00,81.56,81.71,81.55,81.66,79800.0,71.4771,71.6086,71.4684,71.5648,79800.0
2015-02-20 15:30:00,81.67,81.84,81.61,81.81,268100.0,71.5735,71.7225,71.521,71.6962,268100.0
2015-02-23 09:30:00,81.62,82.19,81.48,82.15,110000.0,71.5297,72.0292,71.407,71.9942,110000.0
2015-02-23 10:00:00,82.19,82.19,81.8,81.87,100000.0,72.0292,72.0292,71.6875,71.7488,100000.0
2015-02-23 10:30:00,81.84,82.06,81.84,82.01,75300.0,71.7225,71.9153,71.7225,71.8715,75300.0
2015-02-23 11:00:00,82.0,82.14,81.88,82.02,94400.0,71.8627,71.9854,71.7576,71.8803,94400.0
2015-02-23 11:30:00,82.03,82.14,82.0,82.14,89200.0,71.889,71.9854,71.8627,71.9854,89200.0
2015-02-23 12:00:00,82.14,82.22,82.04,82.05,69200.0,71.9854,72.0555,71.8978,71.9066,69200.0
2015-02-23 12:30:00,82.07,82.13,81.99,82.05,65500.0,71.9241,71.9767,71.854,71.9066,65500.0
2015-02-23 13:00:00,82.05,82.2,82.0,82.1,62000.0,71.9066,72.038,71.8627,71.9504,62000.0
2015-02-23 13:30:00,82.1,82.18,82.04,82.17,79200.0,71.9504,72.0205,71.8978,72.0117,79200.0
2015-02-23 14:00:00,82.18,82.38,82.17,82.35,75600.0,72.0205,72.1958,72.0117,72.1695,75600.0
2015-02-23 14:30:00,82.34,82.37,82.04,82.14,100000.0,72.1607,72.187,71.8978,71.9854,100000.0
2015-02-23 15:00:00,82.13,82.18,81.98,82.02,128300.0,71.9767,72.0205,71.8452,71.8803,128300.0
2015-02-23 15:30:00,82.05,82.16,81.99,82.16,194500.0,71.9066,72.003,71.854,72.003,194500.0
2015-02-24 09:30:00,81.82,82.16,81.66,81.81,88800.0,71.705,72.003,71.5648,71.6962,88800.0
2015-02-24 10:00:00,81.82,82.05,81.65,81.97,62100.0,71.705,71.9066,71.556,71.8364,62100.0
2015-02-24 10:30:00,81.99,82.14,81.91,82.14,68200.0,71.854,71.9854,71.7839,71.9854,68200.0
2015-02-24 11:00:00,82.14,82.32,82.03,82.3,67100.0,71.9854,72.1432,71.889,72.1257,67100.0
2015-02-24 11:30:00,82.28,82.29,81.93,81.93,38300.0,72.1081,72.1169,71.8014,71.8014,38300.0
2015-02-24 12:00:00,81.91,81.93,81.73,81.75,57500.0,71.7839,71.8014,71.6261,71.6436,57500.0
2015-02-24 12:30:00,81.77,81.8,81.57,81.76,81600.0,71.6612,71.6875,71.4859,71.6524,81600.0
2015-02-24 13:00:00,81.75,81.9,81.72,81.88,38900.0,71.6436,71.7751,71.6174,71.7576,38900.0
2015-02-24 13:30:00,81.88,81.94,81.71,81.76,46100.0,71.7576,71.8102,71.6086,71.6524,46100.0
2015-02-24 14:00:00,81.77,81.9,81.75,81.85,58700.0,71.6612,71.7751,71.6436,71.7313,58700.0
2015-02-24 14:30:00,81.84,81.9,81.79,81.8,50500.0,71.7225,71.7751,71.6787,71.6875,50500.0
2015-02-24 15:00:00,81.81,81.87,81.75,81.84,80300.0,71.6962,71.7488,71.6436,71.7225,80300.0
2015-02-24 15:30:00,81.85,81.86,81.62,81.76,191000.0,71.7313,71.74,71.5297,71.6524,191000.0
2015-02-25 09:30:00,81.72,82.24,81.51,82.06,124100.0,71.8273,72.2843,71.6427,72.1261,124100.0
2015-02-25 10:00:00,82.03,82.29,82.0,82.05,91200.0,72.0997,72.3283,72.0734,72.1173,91200.0
2015-02-25 10:30:00,82.06,82.28,82.05,82.11,188300.0,72.1261,72.3195,72.1173,72.1701,188300.0
2015-02-25 11:00:00,82.1,82.18,82.0,82.04,71600.0,72.1613,72.2316,72.0734,72.1085,71600.0
2015-02-25 11:30:00,82.05,82.12,81.87,81.89,64100.0,72.1173,72.1789,71.9591,71.9767,64100.0
2015-02-25 12:00:00,81.9,81.98,81.79,81.88,71300.0,71.9855,72.0558,71.8888,71.9679,71300.0
2015-02-25 12:30:00,81.88,81.92,81.77,81.87,60200.0,71.9679,72.0031,71.8712,71.9591,60200.0
2015-02-25 13:00:00,81.87,81.95,81.81,81.9,63300.0,71.9591,72.0294,71.9064,71.9855,63300.0
2015-02-25 13:30:00,81.91,82.05,81.89,81.96,47900.0,71.9943,72.1173,71.9767,72.0382,47900.0
2015-02-25 14:00:00,81.94,82.0,81.69,81.7,61000.0,72.0206,72.0734,71.8009,71.8097,61000.0
2015-02-25 14:30:00,81.69,81.91,81.66,81.91,81100.0,71.8009,71.9943,71.7745,71.9943,81100.0
2015-02-25 15:00:00,81.91,81.93,81.72,81.78,114000.0,71.9943,72.0119,71.8273,71.88,114000.0
2015-02-25 15:30:00,81.76,81.96,81.75,81.88,207000.0,71.8624,72.0382,71.8536,71.9679,207000.0
2015-02-26 09:30:00,81.81,81.9,81.5,81.5,109400.0,71.9064,71.9855,71.6339,71.6339,109400.0
2015-02-26 10:00:00,81.48,81.91,81.41,81.91,180800.0,71.6163,71.9943,71.5548,71.9943,180800.0
2015-02-26 10:30:00,81.89,82.18,81.84,82.13,63200.0,71.9767,72.2316,71.9327,72.1876,63200.0
2015-02-26 11:00:00,82.13,82.21,81.84,81.85,49800.0,72.1876,72.258,71.9327,71.9415,49800.0
2015-02-26 11:30:00,81.86,81.98,81.79,81.79,40400.0,71.9503,72.0558,71.8888,71.8888,40400.0
2015-02-26 12:00:00,81.79,81.84,81.64,81.78,54200.0,71.8888,71.9327,71.757,71.88,54200.0
2015-02-26 12:30:00,81.77,81.9,81.7,81.85,54000.0,71.8712,71.9855,71.8097,71.9415,54000.0
2015-02-26 13:00:00,81.86,81.88,81.63,81.76,46300.0,71.9503,71.9679,71.7482,71.8624,46300.0
2015-02-26 13:30:00,81.74,81.76,81.62,81.62,38400.0,71.8449,71.8624,71.7394,71.7394,38400.0
2015-02-26 14:00:00,81.63,81.85,81.62,81.7,119800.0,71.7482,71.9415,71.7394,71.8097,119800.0
2015-02-26 14:30:00,81.71,81.83,81.64,81.71,130900.0,71.8185,71.924,71.757,71.8185,130900.0
2015-02-26 15:00:00,81.71,82.06,81.65,82.0,177500.0,71.8185,72.1261,71.7657,72.0734,177500.0
2015-02-26 15:30:00,82.0,82.34,81.99,82.29,456100.0,72.0734,72.3722,72.0646,72.3283,456100.0
2015-02-27 09:30:00,82.28,82.79,82.1,82.64,149300.0,72.3195,72.7677,72.1613,72.6359,149300.0
2015-02-27 10:00:00,82.64,82.87,82.5,82.87,92300.0,72.6359,72.8381,72.5128,72.8381,92300.0
2015-02-27 10:30:00,82.87,82.94,82.55,82.57,50800.0,72.8381,72.8996,72.5568,72.5744,50800.0
2015-02-27 11:00:00,82.58,82.63,82.44,82.5,57000.0,72.5832,72.6271,72.4601,72.5128,57000.0
2015-02-27 11:30:00,82.52,82.69,82.52,82.69,45500.0,72.5304,72.6798,72.5304,72.6798,45500.0
2015-02-27 12:00:00,82.68,82.84,82.68,82.76,48800.0,72.6711,72.8117,72.6711,72.7414,48800.0
2015-02-27 12:30:00,82.76,82.83,82.64,82.69,56700.0,72.7414,72.8029,72.6359,72.6798,56700.0
2015-02-27 13:00:00,82.69,82.71,82.52,82.67,60200.0,72.6798,72.6974,72.5304,72.6623,60200.0
2015-02-27 13:30:00,82.69,82.88,82.6,82.83,72400.0,72.6798,72.8468,72.6007,72.8029,72400.0
2015-02-27 14:00:00,82.86,82.88,82.79,82.84,58500.0,72.8293,72.8468,72.7677,72.8117,58500.0
2015-02-27 14:30:00,82.84,82.91,82.65,82.66,192800.0,72.8117,72.8732,72.6447,72.6535,192800.0
2015-02-27 15:00:00,82.67,82.9,82.6,82.89,208800.0,72.6623,72.8644,72.6007,72.8556,208800.0
2015-02-27 15:30:00,82.88,82.89,82.59,82.65,331400.0,72.8468,72.8556,72.592,72.6447,331400.0
2015-03-02 09:30:00,82.37,82.93,82.17,82.85,114000.0,72.3986,72.8908,72.2228,72.8205,114000.0
2015-03-02 10:00:00,82.83,83.17,82.81,83.17,106700.0,72.8029,73.1017,72.7853,73.1017,106700.0
2015-03-02 10:30:00,83.17,83.18,82.76,82.81,60600.0,73.1017,73.1105,72.7414,72.7853,60600.0
2015-03-02 11:00:00,82.81,83.0,82.76,82.9,91100.0,72.7853,72.9523,72.7414,72.8644,91100.0
2015-03-02 11:30:00,82.9,82.95,82.67,82.8,127400.0,72.8644,72.9084,72.6623,72.7765,127400.0
2015-03-02 12:00:00,82.79,82.85,82.45,82.66,70100.0,72.7677,72.8205,72.4689,72.6535,70100.0
2015-03-02 12:30:00,82.66,82.7,82.54,82.69,69500.0,72.6535,72.6886,72.548,72.6798,69500.0
2015-03-02 13:00:00,82.72,82.87,82.7,82.83,51900.0,72.7062,72.8381,72.6886,72.8029,51900.0
2015-03-02 13:30:00,82.84,83.03,82.84,83.03,30800.0,72.8117,72.9787,72.8117,72.9787,30800.0
2015-03-02 14:00:00,83.03,83.09,82.97,83.04,99300.0,72.9787,73.0314,72.926,72.9875,99300.0
2015-03-02 14:30:00,83.03,83.12,82.88,83.11,109700.0,72.9787,73.0578,72.8468,73.049,109700.0
2015-03-02 15:00:00,83.12,83.25,83.11,83.23,99200.0,73.0578,73.1721,73.049,73.1545,99200.0
2015-03-02 15:30:00,83.23,83.47,83.19,83.38,390000.0,73.1545,73.3654,73.1193,73.2863,390000.0
2015-03-03 09:30:00,82.89,83.23,82.82,82.95,122400.0,72.8556,73.1545,72.7941,72.9084,122400.0
2015-03-03 10:00:00,82.9,83.14,82.83,83.07,72500.0,72.8644,73.0754,72.8029,73.0138,72500.0
2015-03-03 10:30:00,83.06,83.11,82.69,82.75,71200.0,73.0051,73.049,72.6798,72.7326,71200.0
2015-03-03 11:00:00,82.75,82.96,82.75,82.9,105200.0,72.7326,72.9172,72.7326,72.8644,105200.0
2015-03-03 11:30:00,82.9,82.9,82.64,82.64,72400.0,72.8644,72.8644,72.6359,72.6359,72400.0
2015-03-03 12:00:00,82.64,82.75,82.55,82.6,65600.0,72.6359,72.7326,72.5568,72.6007,65600.0
2015-03-03 12:30:00,82.6,82.85,82.56,82.78,61100.0,72.6007,72.8205,72.5656,72.759,61100.0
2015-03-03 13:00:00,82.77,82.9,82.64,82.89,82400.0,72.7502,72.8644,72.6359,72.8556,82400.0
2015-03-03 13:30:00,82.89,83.04,82.86,82.93,92600.0,72.8556,72.9875,72.8293,72.8908,92600.0
2015-03-03 14:00:00,82.91,83.08,82.89,83.05,39700.0,72.8732,73.0226,72.8556,72.9963,39700.0
2015-03-03 14:30:00,83.05,83.08,82.91,82.94,37000.0,72.9963,73.0226,72.8732,72.8996,37000.0
2015-03-03 15:00:00,82.94,82.95,82.81,82.87,51200.0,72.8996,72.9084,72.7853,72.8381,51200.0
2015-03-03 15:30:00,82.87,82.96,82.77,82.9,158700.0,72.8381,72.9172,72.7502,72.8644,158700.0
2015-03-04 09:30:00,82.84,82.9,81.83,82.15,232500.0,72.8117,72.8644,71.924,72.2052,232500.0
2015-03-04 10:00:00,82.14,82.21,81.93,82.21,150300.0,72.1964,72.258,72.0119,72.258,150300.0
2015-03-04 10:30:00,82.19,82.25,82.09,82.12,92800.0,72.2404,72.2931,72.1525,72.1789,92800.0
2015-03-04 11:00:00,82.13,82.13,81.93,82.07,101200.0,72.1876,72.1876,72.0119,72.1349,101200.0
2015-03-04 11:30:00,82.09,82.34,82.08,82.33,43300.0,72.1525,72.3722,72.1437,72.3634,43300.0
2015-03-04 12:00:00,82.34,82.46,82.28,82.36,79700.0,72.3722,72.4777,72.3195,72.3898,79700.0
2015-03-04 12:30:00,82.37,82.49,82.35,82.4,67900.0,72.3986,72.5041,72.381,72.425,67900.0
2015-03-04 13:00:00,82.41,82.42,82.24,82.27,53500.0,72.4337,72.4425,72.2843,72.3107,53500.0
2015-03-04 13:30:00,82.27,82.29,81.99,82.11,75800.0,72.3107,72.3283,72.0646,72.1701,75800.0
2015-03-04 14:00:00,82.12,82.26,82.08,82.14,75300.0,72.1789,72.3019,72.1437,72.1964,75300.0
2015-03-04 14:30:00,82.14,82.28,82.12,82.26,159600.0,72.1964,72.3195,72.1789,72.3019,159600.0
2015-03-04 15:00:00,82.27,82.5,82.18,82.39,334100.0,72.3107,72.5128,72.2316,72.4162,334100.0
2015-03-04 15:30:00,82.39,82.41,82.18,82.23,242800.0,72.4162,72.4337,72.2316,72.2755,242800.0
2015-03-05 09:30:00,82.77,82.77,82.33,82.75,122900.0,72.7502,72.7502,72.3634,72.7326,122900.0
2015-03-05 10:00:00,82.74,82.98,82.61,82.97,110900.0,72.7238,72.9347,72.6095,72.926,110900.0
2015-03-05 10:30:00,82.97,83.04,82.86,82.87,65100.0,72.926,72.9875,72.8293,72.8381,65100.0
2015-03-05 11:00:00,82.88,82.95,82.76,82.91,115000.0,72.8468,72.9084,72.7414,72.8732,115000.0
2015-03-05 11:30:00,82.9,83.11,82.9,83.06,65100.0,72.8644,73.049,72.8644,73.0051,65100.0
2015-03-05 12:00:00,83.05,83.31,83.04,83.23,118400.0,72.9963,73.2248,72.9875,73.1545,118400.0
2015-03-05 12:30:00,83.25,83.27,83.15,83.21,151600.0,73.1721,73.1896,73.0842,73.1369,151600.0
2015-03-05 13:00:00,83.21,83.27,83.15,83.2,143100.0,73.1369,73.1896,73.0842,73.1281,143100.0
2015-03-05 13:30:00,83.2,83.23,83.07,83.17,103100.0,73.1281,73.1545,73.0138,73.1017,103100.0
2015-03-05 14:00:00,83.14,83.22,83.08,83.08,42900.0,73.0754,73.1457,73.0226,73.0226,42900.0
2015-03-05 14:30:00,83.09,83.15,83.01,83.12,92300.0,73.0314,73.0842,72.9611,73.0578,92300.0
2015-03-05 15:00:00,83.12,83.28,83.11,83.25,119300.0,73.0578,73.1984,73.049,73.1721,119300.0
2015-03-05 15:30:00,83.25,83.36,83.23,83.23,258400.0,73.1721,73.2687,73.1545,73.1545,258400.0
2015-03-06 09:30:00,82.78,83.02,82.48,82.73,124300.0,72.759,72.9699,72.4953,72.715,124300.0
2015-03-06 10:00:00,82.77,82.8,82.5,82.67,139200.0,72.7502,72.7765,72.5128,72.6623,139200.0
2015-03-06 10:30:00,82.65,82.68,82.2,82.6,122700.0,72.6447,72.6711,72.2492,72.6007,122700.0
2015-03-06 11:00:00,82.61,82.7,82.28,82.29,136300.0,72.6095,72.6886,72.3195,72.3283,136300.0
2015-03-06 11:30:00,82.29,82.43,82.09,82.4,102600.0,72.3283,72.4513,72.1525,72.425,102600.0
2015-03-06 12:00:00,82.4,82.5,82.26,82.4,132700.0,72.425,72.5128,72.3019,72.425,132700.0
2015-03-06 12:30:00,82.39,82.75,82.36,82.52,111700.0,72.4162,72.7326,72.3898,72.5304,111700.0
2015-03-06 13:00:00,82.54,82.69,82.48,82.59,103800.0,72.548,72.6798,72.4953,72.592,103800.0
2015-03-06 13:30:00,82.58,82.63,82.11,82.36,157900.0,72.5832,72.6271,72.1701,72.3898,157900.0
2015-03-06 14:00:00,82.37,82.41,82.09,82.17,70200.0,72.3986,72.4337,72.1525,72.2228,70200.0
2015-03-06 14:30:00,82.17,82.38,81.95,82.3,156100.0,72.2228,72.4074,72.0294,72.3371,156100.0
2015-03-06 15:00:00,82.28,82.43,82.15,82.21,139000.0,72.3195,72.4513,72.2052,72.258,139000.0
2015-03-06 15:30:00,82.21,82.28,81.83,82.25,446200.0,72.258,72.3195,71.924,72.2931,446200.0
2015-03-09 09:30:00,82.2,83.0,81.99,82.88,99500.0,72.2492,72.9523,72.0646,72.8468,99500.0
2015-03-09 10:00:00,82.89,82.91,82.65,82.75,140900.0,72.8556,72.8732,72.6447,72.7326,140900.0
2015-03-09 10:30:00,82.74,82.76,82.58,82.6,60200.0,72.7238,72.7414,72.5832,72.6007,60200.0
2015-03-09 11:00:00,82.59,82.73,82.51,82.7,101300.0,72.592,72.715,72.5216,72.6886,101300.0
2015-03-09 11:30:00,82.73,82.82,82.61,82.7,119800.0,72.715,72.7941,72.6095,72.6886,119800.0
2015-03-09 12:00:00,82.69,82.76,82.46,82.48,67300.0,72.6798,72.7414,72.4777,72.4953,67300.0
2015-03-09 12:30:00,82.48,82.7,82.46,82.69,68900.0,72.4953,72.6886,72.4777,72.6798,68900.0
2015-03-09 13:00:00,82.67,82.69,82.6,82.66,66800.0,72.6623,72.6798,72.6007,72.6535,66800.0
2015-03-09 13:30:00,82.66,82.76,82.65,82.66,121200.0,72.6535,72.7414,72.6447,72.6535,121200.0
2015-03-09 14:00:00,82.66,82.74,82.63,82.67,128600.0,72.6535,72.7238,72.6271,72.6623,128600.0
2015-03-09 14:30:00,82.66,82.76,82.61,82.76,74400.0,72.6535,72.7414,72.6095,72.7414,74400.0
2015-03-09 15:00:00,82.76,82.91,82.75,82.89,91600.0,72.7414,72.8732,72.7326,72.8556,91600.0
2015-03-09 15:30:00,82.9,82.98,82.85,82.87,175400.0,72.8644,72.9347,72.8205,72.8381,175400.0
2015-03-10 09:30:00,82.13,82.13,81.62,81.79,148900.0,72.1876,72.1876,71.7394,71.8888,148900.0
2015-03-10 10:00:00,81.77,81.92,81.6,81.75,87000.0,71.8712,72.0031,71.7218,71.8536,87000.0
2015-03-10 10:30:00,81.75,81.88,81.64,81.66,101600.0,71.8536,71.9679,71.757,71.7745,101600.0
2015-03-10 11:00:00,81.66,81.99,81.66,81.91,77400.0,71.7745,72.0646,71.7745,71.9943,77400.0
2015-03-10 11:30:00,81.91,81.91,81.52,81.52,77700.0,71.9943,71.9943,71.6515,71.6515,77700.0
2015-03-10 12:00:00,81.52,81.72,81.46,81.62,76300.0,71.6515,71.8273,71.5987,71.7394,76300.0
2015-03-10 12:30:00,81.63,81.98,81.57,81.62,133900.0,71.7482,72.0558,71.6954,71.7394,133900.0
2015-03-10 13:00:00,81.65,81.87,81.56,81.74,51000.0,71.7657,71.9591,71.6866,71.8449,51000.0
2015-03-10 13:30:00,81.74,81.74,81.54,81.59,95700.0,71.8449,71.8449,71.6691,71.713,95700.0
2015-03-10 14:00:00,81.59,81.65,81.38,81.42,129600.0,71.713,71.7657,71.5284,71.5636,129600.0
2015-03-10 14:30:00,81.43,81.64,81.42,81.48,72400.0,71.5724,71.757,71.5636,71.6163,72400.0
2015-03-10 15:00:00,81.48,81.62,81.44,81.49,134300.0,71.6163,71.7394,71.5812,71.6251,134300.0
2015-03-10 15:30:00,81.49,81.54,81.27,81.3,232000.0,71.6251,71.6691,71.4317,71.4581,232000.0
2015-03-11 09:30:00,80.87,81.27,80.22,80.34,337100.0,71.0802,71.4317,70.5089,70.6143,337100.0
2015-03-11 10:00:00,80.34,80.64,80.24,80.37,110300.0,70.6143,70.878,70.5264,70.6407,110300.0
2015-03-11 10:30:00,80.39,80.41,79.98,80.19,123500.0,70.6583,70.6759,70.2979,70.4825,123500.0
2015-03-11 11:00:00,80.18,80.49,80.17,80.41,95300.0,70.4737,70.7462,70.4649,70.6759,95300.0
2015-03-11 11:30:00,80.4,80.54,80.33,80.48,57700.0,70.6671,70.7901,70.6055,70.7374,57700.0
2015-03-11 12:00:00,80.49,80.56,80.4,80.54,72700.0,70.7462,70.8077,70.6671,70.7901,72700.0
2015-03-11 12:30:00,80.55,80.61,80.5,80.51,52500.0,70.7989,70.8516,70.755,70.7638,52500.0
2015-03-11 13:00:00,80.51,80.6,80.5,80.55,53700.0,70.7638,70.8429,70.755,70.7989,53700.0
2015-03-11 13:30:00,80.55,80.55,80.26,80.36,122500.0,70.7989,70.7989,70.544,70.6319,122500.0
2015-03-11 14:00:00,80.35,80.58,80.31,80.43,126400.0,70.6231,70.8253,70.588,70.6934,126400.0
2015-03-11 14:30:00,80.42,80.55,80.34,80.47,152400.0,70.6846,70.7989,70.6143,70.7286,152400.0
2015-03-11 15:00:00,80.47,80.5,80.32,80.35,130500.0,70.7286,70.755,70.5968,70.6231,130500.0
2015-03-11 15:30:00,80.36,80.62,80.3,80.5,248900.0,70.6319,70.8604,70.5792,70.755,248900.0
2015-03-12 09:30:00,80.77,81.21,80.59,81.17,105000.0,70.9923,71.379,70.8341,71.3439,105000.0
2015-03-12 10:00:00,81.17,81.26,80.73,81.04,59600.0,71.3439,71.423,70.9571,71.2296,59600.0
2015-03-12 10:30:00,81.04,81.1,80.94,81.03,45500.0,71.2296,71.2823,71.1417,71.2208,45500.0
2015-03-12 11:00:00,81.02,81.09,80.9,81.01,76700.0,71.212,71.2735,71.1065,71.2032,76700.0
2015-03-12 11:30:00,81.03,81.06,80.95,80.97,28300.0,71.2208,71.2472,71.1505,71.1681,28300.0
2015-03-12 12:00:00,80.96,81.03,80.86,81.03,26800.0,71.1593,71.2208,71.0714,71.2208,26800.0
2015-03-12 12:30:00,81.03,81.05,80.88,81.04,46000.0,71.2208,71.2384,71.089,71.2296,46000.0
2015-03-12 13:00:00,81.03,81.16,81.0,81.06,24200.0,71.2208,71.3351,71.1944,71.2472,24200.0
2015-03-12 13:30:00,81.05,81.18,81.03,81.16,45000.0,71.2384,71.3526,71.2208,71.3351,45000.0
2015-03-12 14:00:00,81.16,81.16,81.06,81.09,49100.0,71.3351,71.3351,71.2472,71.2735,49100.0
2015-03-12 14:30:00,81.1,81.19,81.05,81.16,63600.0,71.2823,71.3614,71.2384,71.3351,63600.0
2015-03-12 15:00:00,81.17,81.27,81.16,81.27,59000.0,71.3439,71.4317,71.3351,71.4317,59000.0
2015-03-12 15:30:00,81.26,81.36,81.2,81.22,264100.0,71.423,71.5109,71.3702,71.3878,264100.0
2015-03-13 09:30:00,81.13,81.35,81.0,81.24,94300.0,71.3087,71.5021,71.1944,71.4054,94300.0
2015-03-13 10:00:00,81.2,81.26,80.77,80.87,83500.0,71.3702,71.423,70.9923,71.0802,83500.0
2015-03-13 10:30:00,80.89,81.02,80.57,80.58,67400.0,71.0977,71.212,70.8165,70.8253,67400.0
2015-03-13 11:00:00,80.58,80.67,80.42,80.43,108100.0,70.8253,70.9044,70.6846,70.6934,108100.0
2015-03-13 11:30:00,80.44,80.46,80.14,80.32,103400.0,70.7022,70.7198,70.4385,70.5968,103400.0
2015-03-13 12:00:00,80.33,80.46,80.18,80.37,43200.0,70.6055,70.7198,70.4737,70.6407,43200.0
2015-03-13 12:30:00,80.41,80.55,80.36,80.53,46600.0,70.6759,70.7989,70.6319,70.7813,46600.0
2015-03-13 13:00:00,80.53,80.53,80.23,80.23,50600.0,70.7813,70.7813,70.5176,70.5176,50600.0
2015-03-13 13:30:00,80.22,80.58,80.22,80.52,43500.0,70.5089,70.8253,70.5089,70.7725,43500.0
2015-03-13 14:00:00,80.52,80.55,80.33,80.42,46100.0,70.7725,70.7989,70.6055,70.6846,46100.0
2015-03-13 14:30:00,80.41,80.42,80.2,80.36,52300.0,70.6759,70.6846,70.4913,70.6319,52300.0
2015-03-13 15:00:00,80.36,80.37,80.2,80.36,99600.0,70.6319,70.6407,70.4913,70.6319,99600.0
2015-03-13 15:30:00,80.37,80.63,80.3,80.51,153500.0,70.6407,70.8692,70.5792,70.7638,153500.0
2015-03-16 09:30:00,80.97,81.05,80.36,80.9,71600.0,71.1681,71.2384,70.6319,71.1065,71600.0
2015-03-16 10:00:00,80.94,80.97,80.83,80.91,77500.0,71.1417,71.1681,71.045,71.1153,77500.0
2015-03-16 10:30:00,80.92,81.27,80.89,81.04,106100.0,71.1241,71.4317,71.0977,71.2296,106100.0
2015-03-16 11:00:00,81.01,81.14,80.91,81.09,58100.0,71.2032,71.3175,71.1153,71.2735,58100.0
2015-03-16 11:30:00,81.1,81.14,81.05,81.1,39300.0,71.2823,71.3175,71.2384,71.2823,39300.0
2015-03-16 12:00:00,81.11,81.11,80.87,80.98,44000.0,71.2911,71.2911,71.0802,71.1769,44000.0
2015-03-16 12:30:00,80.96,80.98,80.87,80.96,40900.0,71.1593,71.1769,71.0802,71.1593,40900.0
2015-03-16 13:00:00,80.95,80.99,80.82,80.91,40200.0,71.1505,71.1856,71.0362,71.1153,40200.0
2015-03-16 13:30:00,80.91,81.1,80.9,81.1,54500.0,71.1153,71.2823,71.1065,71.2823,54500.0
2015-03-16 14:00:00,81.1,81.17,81.0,81.11,56000.0,71.2823,71.3439,71.1944,71.2911,56000.0
2015-03-16 14:30:00,81.12,81.3,81.1,81.27,67600.0,71.2999,71.4581,71.2823,71.4317,67600.0
2015-03-16 15:00:00,81.28,81.31,81.02,81.1,102900.0,71.4405,71.4669,71.212,71.2823,102900.0
2015-03-16 15:30:00,81.11,81.16,80.99,81.13,155400.0,71.2911,71.3351,71.1856,71.3087,155400.0
2015-03-17 09:30:00,80.96,81.07,80.52,80.84,52900.0,71.1593,71.256,70.7725,71.0538,52900.0
2015-03-17 10:00:00,80.84,80.96,80.72,80.96,79000.0,71.0538,71.1593,70.9483,71.1593,79000.0
2015-03-17 10:30:00,80.96,81.0,80.81,80.83,54800.0,71.1593,71.1944,71.0274,71.045,54800.0
2015-03-17 11:00:00,80.81,80.85,80.65,80.75,108900.0,71.0274,71.0626,70.8868,70.9747,108900.0
2015-03-17 11:30:00,80.74,80.8,80.65,80.76,60600.0,70.9659,71.0186,70.8868,70.9835,60600.0
2015-03-17 12:00:00,80.8,80.83,80.61,80.68,59300.0,71.0186,71.045,70.8516,70.9132,59300.0
2015-03-17 12:30:00,80.66,80.88,80.63,80.8,32600.0,70.8956,71.089,70.8692,71.0186,32600.0
2015-03-17 13:00:00,80.83,80.88,80.75,80.77,61100.0,71.045,71.089,70.9747,70.9923,61100.0
2015-03-17 13:30:00,80.78,80.85,80.68,80.8,56400.0,71.0011,71.0626,70.9132,71.0186,56400.0
2015-03-17 14:00:00,80.79,80.92,80.69,80.71,30100.0,71.0099,71.1241,70.922,70.9395,30100.0
2015-03-17 14:30:00,80.73,80.77,80.64,80.77,36700.0,70.9571,70.9923,70.878,70.9923,36700.0
2015-03-17 15:00:00,80.77,80.94,80.77,80.83,51000.0,70.9923,71.1417,70.9923,71.045,51000.0
2015-03-17 15:30:00,80.84,80.93,80.74,80.84,184100.0,71.0538,71.1329,70.9659,71.0538,184100.0
2015-03-18 09:30:00,80.76,80.86,80.41,80.47,67500.0,70.9835,71.0714,70.6759,70.7286,67500.0
2015-03-18 10:00:00,80.5,80.76,80.43,80.45,38800.0,70.755,70.9835,70.6934,70.711,38800.0
2015-03-18 10:30:00,80.45,80.6,80.41,80.43,34800.0,70.711,70.8429,70.6759,70.6934,34800.0
2015-03-18 11:00:00,80.42,80.5,80.18,80.19,35100.0,70.6846,70.755,70.4737,70.4825,35100.0
2015-03-18 11:30:00,80.2,80.47,80.2,80.45,35000.0,70.4913,70.7286,70.4913,70.711,35000.0
2015-03-18 12:00:00,80.44,80.44,80.18,80.2,44800.0,70.7022,70.7022,70.4737,70.4913,44800.0
2015-03-18 12:30:00,80.17,80.44,80.16,80.25,78900.0,70.4649,70.7022,70.4561,70.5352,78900.0
2015-03-18 13:00:00,80.25,80.34,80.21,80.3,35700.0,70.5352,70.6143,70.5001,70.5792,35700.0
2015-03-18 13:30:00,80.3,80.4,80.13,80.4,53700.0,70.5792,70.6671,70.4298,70.6671,53700.0
2015-03-18 14:00:00,80.4,81.48,80.4,81.47,102400.0,70.6671,71.6163,70.6671,71.6075,102400.0
2015-03-18 14:30:00,81.43,81.79,81.42,81.78,63800.0,71.5724,71.8888,71.5636,71.88,63800.0
2015-03-18 15:00:00,81.78,82.28,81.72,81.98,135300.0,71.88,72.3195,71.8273,72.0558,135300.0
2015-03-18 15:30:00,81.98,82.01,81.67,81.74,286100.0,72.0558,72.0822,71.7833,71.8449,286100.0
2015-03-19 09:30:00,81.3,81.6,80.88,81.52,78900.0,71.4581,71.7218,71.089,71.6515,78900.0
2015-03-19 10:00:00,81.56,81.59,81.38,81.45,32600.0,71.6866,71.713,71.5284,71.59,32600.0
2015-03-19 10:30:00,81.47,81.52,81.39,81.51,26600.0,71.6075,71.6515,71.5372,71.6427,26600.0
2015-03-19 11:00:00,81.52,81.59,81.45,81.52,29300.0,71.6515,71.713,71.59,71.6515,29300.0
2015-03-19 11:30:00,81.53,81.53,81.33,81.49,119700.0,71.6603,71.6603,71.4845,71.6251,119700.0
2015-03-19 12:00:00,81.5,81.63,81.46,81.61,28600.0,71.6339,71.7482,71.5987,71.7306,28600.0
2015-03-19 12:30:00,81.61,81.65,81.42,81.51,42100.0,71.7306,71.7657,71.5636,71.6427,42100.0
2015-03-19 13:00:00,81.51,81.75,81.48,81.75,31400.0,71.6427,71.8536,71.6163,71.8536,31400.0
2015-03-19 13:30:00,81.75,81.88,81.67,81.67,51900.0,71.8536,71.9679,71.7833,71.7833,51900.0
2015-03-19 14:00:00,81.68,81.88,81.67,81.8,37000.0,71.7921,71.9679,71.7833,71.8976,37000.0
2015-03-19 14:30:00,81.8,81.91,81.73,81.87,59300.0,71.8976,71.9943,71.8361,71.9591,59300.0
2015-03-19 15:00:00,81.87,81.9,81.68,81.78,90400.0,71.9591,71.9855,71.7921,71.88,90400.0
2015-03-19 15:30:00,81.78,81.84,81.65,81.7,163900.0,71.88,71.9327,71.7657,71.8097,163900.0
2015-03-20 09:30:00,82.2,82.45,81.88,82.45,260700.0,72.2492,72.4689,71.9679,72.4689,260700.0
2015-03-20 10:00:00,82.44,82.67,82.22,82.32,60400.0,72.4601,72.6623,72.2667,72.3546,60400.0
2015-03-20 10:30:00,82.35,82.51,82.29,82.51,43900.0,72.381,72.5216,72.3283,72.5216,43900.0
2015-03-20 11:00:00,82.5,82.62,82.34,82.61,40000.0,72.5128,72.6183,72.3722,72.6095,40000.0
2015-03-20 11:30:00,82.61,82.74,82.61,82.71,33600.0,72.6095,72.7238,72.6095,72.6974,33600.0
2015-03-20 12:00:00,82.7,82.78,82.7,82.77,38700.0,72.6886,72.759,72.6886,72.7502,38700.0
2015-03-20 12:30:00,82.79,82.86,82.75,82.82,39100.0,72.7677,72.8293,72.7326,72.7941,39100.0
2015-03-20 13:00:00,82.82,83.13,82.8,83.1,70900.0,72.7941,73.0666,72.7765,73.0402,70900.0
2015-03-20 13:30:00,83.1,83.22,83.06,83.22,82600.0,73.0402,73.1457,73.0051,73.1457,82600.0
2015-03-20 14:00:00,83.21,83.38,83.17,83.22,82500.0,73.1369,73.2863,73.1017,73.1457,82500.0
2015-03-20 14:30:00,83.22,83.38,83.15,83.36,88800.0,73.1457,73.2863,73.0842,73.2687,88800.0
2015-03-20 15:00:00,83.36,83.45,83.26,83.29,133400.0,73.2687,73.3478,73.1808,73.2072,133400.0
2015-03-20 15:30:00,83.29,83.65,83.24,83.53,356900.0,73.2072,73.5236,73.1633,73.4182,356900.0
2015-03-23 09:30:00,83.36,83.6,83.29,83.52,145200.0,73.2687,73.4797,73.2072,73.4094,145200.0
2015-03-23 10:00:00,83.55,84.0,83.5,83.78,65100.0,73.4357,73.8313,73.3918,73.6379,65100.0
2015-03-23 10:30:00,83.77,83.83,83.67,83.69,79200.0,73.6291,73.6818,73.5412,73.5588,79200.0
2015-03-23 11:00:00,83.71,83.78,83.61,83.66,74800.0,73.5764,73.6379,73.4885,73.5324,74800.0
2015-03-23 11:30:00,83.63,83.68,83.47,83.52,58200.0,73.5061,73.55,73.3654,73.4094,58200.0
2015-03-23 12:00:00,83.53,83.53,83.35,83.37,57600.0,73.4182,73.4182,73.26,73.2775,57600.0
2015-03-23 12:30:00,83.38,83.43,83.29,83.29,52000.0,73.2863,73.3303,73.2072,73.2072,52000.0
2015-03-23 13:00:00,83.29,83.32,83.24,83.24,34700.0,73.2072,73.2336,73.1633,73.1633,34700.0
2015-03-23 13:30:00,83.25,83.31,83.17,83.23,44000.0,73.1721,73.2248,73.1017,73.1545,44000.0
2015-03-23 14:00:00,83.22,83.44,83.22,83.4,49800.0,73.1457,73.3391,73.1457,73.3039,49800.0
2015-03-23 14:30:00,83.4,83.45,83.34,83.37,63700.0,73.3039,73.3478,73.2512,73.2775,63700.0
2015-03-23 15:00:00,83.37,83.37,83.16,83.22,94800.0,73.2775,73.2775,73.093,73.1457,94800.0
2015-03-23 15:30:00,83.23,83.24,82.86,82.88,318900.0,73.1545,73.1633,72.8293,72.8468,318900.0
2015-03-24 09:30:00,83.87,84.39,83.51,84.19,246600.0,73.717,74.1741,73.4006,73.9983,246600.0
2015-03-24 10:00:00,84.25,84.32,83.98,84.05,142600.0,74.051,74.1125,73.8137,73.8752,142600.0
2015-03-24 10:30:00,84.08,84.18,84.05,84.13,76100.0,73.9016,73.9895,73.8752,73.9455,76100.0
2015-03-24 11:00:00,84.14,84.23,83.97,84.03,133900.0,73.9543,74.0334,73.8049,73.8576,133900.0
2015-03-24 11:30:00,84.04,84.11,83.85,84.1,71700.0,73.8664,73.9279,73.6994,73.9192,71700.0
2015-03-24 12:00:00,84.09,84.31,84.08,84.23,71500.0,73.9104,74.1037,73.9016,74.0334,71500.0
2015-03-24 12:30:00,84.25,84.27,84.09,84.16,64800.0,74.051,74.0686,73.9104,73.9719,64800.0
2015-03-24 13:00:00,84.17,84.27,84.08,84.1,96100.0,73.9807,74.0686,73.9016,73.9192,96100.0
2015-03-24 13:30:00,84.1,84.1,83.76,83.88,86100.0,73.9192,73.9192,73.6203,73.7258,86100.0
2015-03-24 14:00:00,83.86,83.89,83.58,83.7,91300.0,73.7082,73.7346,73.4621,73.5676,91300.0
2015-03-24 14:30:00,83.7,83.91,83.67,83.82,77400.0,73.5676,73.7522,73.5412,73.6731,77400.0
2015-03-24 15:00:00,83.83,83.92,83.69,83.71,98200.0,73.6818,73.7609,73.5588,73.5764,98200.0
2015-03-24 15:30:00,83.71,83.84,83.35,83.37,299100.0,73.5764,73.6906,73.26,73.2775,299100.0
2015-03-25 09:30:00,84.6,85.09,84.15,85.04,230100.0,74.3586,74.7893,73.9631,74.7454,230100.0
2015-03-25 10:00:00,85.03,85.17,84.97,84.99,266900.0,74.7366,74.8596,74.6838,74.7014,266900.0
2015-03-25 10:30:00,85.0,85.28,84.98,85.17,233900.0,74.7102,74.9563,74.6926,74.8596,233900.0
2015-03-25 11:00:00,85.18,85.22,84.97,85.1,114500.0,74.8684,74.9036,74.6838,74.7981,114500.0
2015-03-25 11:30:00,85.09,85.1,84.1,84.25,116600.0,74.7893,74.7981,73.9192,74.051,116600.0
2015-03-25 12:00:00,84.25,84.25,83.79,83.92,93800.0,74.051,74.051,73.6467,73.7609,93800.0
2015-03-25 12:30:00,83.91,84.14,83.89,84.13,72800.0,73.7522,73.9543,73.7346,73.9455,72800.0
2015-03-25 13:00:00,84.12,84.12,83.74,83.9,116100.0,73.9367,73.9367,73.6027,73.7434,116100.0
2015-03-25 13:30:00,83.89,84.21,83.85,84.05,134800.0,73.7346,74.0158,73.6994,73.8752,134800.0
2015-03-25 14:00:00,84.05,84.3,83.98,84.22,121300.0,73.8752,74.0949,73.8137,74.0246,121300.0
2015-03-25 14:30:00,84.23,84.23,84.06,84.12,85100.0,74.0334,74.0334,73.884,73.9367,85100.0
2015-03-25 15:00:00,84.11,84.19,83.94,83.97,161900.0,73.9279,73.9983,73.7785,73.8049,161900.0
2015-03-25 15:30:00,83.98,84.06,83.73,83.73,258500.0,73.8137,73.884,73.5939,73.5939,258500.0
2015-03-26 09:30:00,83.7,83.7,82.68,82.73,119500.0,73.5676,73.5676,72.6711,72.715,119500.0
2015-03-26 10:00:00,82.74,82.79,82.5,82.55,68800.0,72.7238,72.7677,72.5128,72.5568,68800.0
2015-03-26 10:30:00,82.55,82.69,82.51,82.62,61300.0,72.5568,72.6798,72.5216,72.6183,61300.0
2015-03-26 11:00:00,82.62,82.65,82.39,82.57,61700.0,72.6183,72.6447,72.4162,72.5744,61700.0
2015-03-26 11:30:00,82.57,82.71,82.5,82.68,52500.0,72.5744,72.6974,72.5128,72.6711,52500.0
2015-03-26 12:00:00,82.68,82.75,82.62,82.71,80100.0,72.6711,72.7326,72.6183,72.6974,80100.0
2015-03-26 12:30:00,82.72,82.74,82.52,82.73,51800.0,72.7062,72.7238,72.5304,72.715,51800.0
2015-03-26 13:00:00,82.74,82.8,82.42,82.62,60300.0,72.7238,72.7765,72.4425,72.6183,60300.0
2015-03-26 13:30:00,82.64,82.89,82.6,82.76,69900.0,72.6359,72.8556,72.6007,72.7414,69900.0
2015-03-26 14:00:00,82.77,82.79,82.58,82.69,95900.0,72.7502,72.7677,72.5832,72.6798,95900.0
2015-03-26 14:30:00,82.68,82.73,82.4,82.41,56200.0,72.6711,72.715,72.425,72.4337,56200.0
2015-03-26 15:00:00,82.4,82.51,82.36,82.5,57900.0,72.425,72.5216,72.3898,72.5128,57900.0
2015-03-26 15:30:00,82.49,82.63,82.33,82.36,174300.0,72.5041,72.6271,72.3634,72.3898,174300.0
2015-03-27 09:30:00,82.2,82.35,82.07,82.07,68600.0,72.2492,72.381,72.1349,72.1349,68600.0
2015-03-27 10:00:00,82.06,82.71,82.05,82.54,90000.0,72.1261,72.6974,72.1173,72.548,90000.0
2015-03-27 10:30:00,82.48,82.83,82.38,82.8,72800.0,72.4953,72.8029,72.4074,72.7765,72800.0
2015-03-27 11:00:00,82.77,82.99,82.69,82.7,74300.0,72.7502,72.9435,72.6798,72.6886,74300.0
2015-03-27 11:30:00,82.72,82.77,82.62,82.73,51300.0,72.7062,72.7502,72.6183,72.715,51300.0
2015-03-27 12:00:00,82.76,83.3,82.75,83.3,123500.0,72.7414,73.216,72.7326,73.216,123500.0
2015-03-27 12:30:00,83.32,83.44,83.22,83.34,58100.0,73.2336,73.3391,73.1457,73.2512,58100.0
2015-03-27 13:00:00,83.31,83.39,83.24,83.32,43500.0,73.2248,73.2951,73.1633,73.2336,43500.0
2015-03-27 13:30:00,83.31,83.42,83.17,83.24,48400.0,73.2248,73.3215,73.1017,73.1633,48400.0
2015-03-27 14:00:00,83.25,83.3,83.09,83.16,42100.0,73.1721,73.216,73.0314,73.093,42100.0
2015-03-27 14:30:00,83.16,83.19,82.87,83.03,92900.0,73.093,73.1193,72.8381,72.9787,92900.0
2015-03-27 15:00:00,83.03,83.11,82.9,82.97,79500.0,72.9787,73.049,72.8644,72.926,79500.0
2015-03-27 15:30:00,82.98,83.08,82.85,82.89,174600.0,72.9347,73.0226,72.8205,72.8556,174600.0
2015-03-30 09:30:00,83.29,83.89,83.16,83.86,77500.0,73.2072,73.7346,73.093,73.7082,77500.0
2015-03-30 10:00:00,83.85,83.95,83.66,83.74,76700.0,73.6994,73.7873,73.5324,73.6027,76700.0
2015-03-30 10:30:00,83.74,83.83,83.64,83.75,51100.0,73.6027,73.6818,73.5148,73.6115,51100.0
2015-03-30 11:00:00,83.76,83.76,83.53,83.68,51300.0,73.6203,73.6203,73.4182,73.55,51300.0
2015-03-30 11:30:00,83.71,83.84,83.66,83.82,64000.0,73.5764,73.6906,73.5324,73.6731,64000.0
2015-03-30 12:00:00,83.85,84.07,83.82,83.97,39700.0,73.6994,73.8928,73.6731,73.8049,39700.0
2015-03-30 12:30:00,83.98,84.11,83.91,84.09,32800.0,73.8137,73.9279,73.7522,73.9104,32800.0
2015-03-30 13:00:00,84.11,84.19,84.03,84.15,47900.0,73.9279,73.9983,73.8576,73.9631,47900.0
2015-03-30 13:30:00,84.13,84.2,83.95,83.97,74800.0,73.9455,74.0071,73.7873,73.8049,74800.0
2015-03-30 14:00:00,83.97,84.16,83.96,84.15,62800.0,73.8049,73.9719,73.7961,73.9631,62800.0
2015-03-30 14:30:00,84.16,84.24,84.03,84.24,60400.0,73.9719,74.0422,73.8576,74.0422,60400.0
2015-03-30 15:00:00,84.24,84.25,84.03,84.1,75500.0,74.0422,74.051,73.8576,73.9192,75500.0
2015-03-30 15:30:00,84.1,84.27,84.06,84.07,221400.0,73.9192,74.0686,73.884,73.8928,221400.0
2015-03-31 09:30:00,83.92,83.97,83.44,83.63,56300.0,73.7609,73.8049,73.3391,73.5061,56300.0
2015-03-31 10:00:00,83.64,83.72,83.4,83.69,65300.0,73.5148,73.5852,73.3039,73.5588,65300.0
2015-03-31 10:30:00,83.72,83.88,83.69,83.87,44400.0,73.5852,73.7258,73.5588,73.717,44400.0
2015-03-31 11:00:00,83.88,84.15,83.88,83.89,60600.0,73.7258,73.9631,73.7258,73.7346,60600.0
2015-03-31 11:30:00,83.89,83.89,83.65,83.7,46800.0,73.7346,73.7346,73.5236,73.5676,46800.0
2015-03-31 12:00:00,83.7,83.73,83.53,83.58,79400.0,73.5676,73.5939,73.4182,73.4621,79400.0
2015-03-31 12:30:00,83.58,83.61,83.34,83.38,68700.0,73.4621,73.4885,73.2512,73.2863,68700.0
2015-03-31 13:00:00,83.38,83.67,83.34,83.58,42600.0,73.2863,73.5412,73.2512,73.4621,42600.0
2015-03-31 13:30:00,83.59,83.72,83.42,83.5,34500.0,73.4709,73.5852,73.3215,73.3918,34500.0
2015-03-31 14:00:00,83.5,83.62,83.44,83.5,39500.0,73.3918,73.4973,73.3391,73.3918,39500.0
2015-03-31 14:30:00,83.5,83.63,83.47,83.61,54500.0,73.3918,73.5061,73.3654,73.4885,54500.0
2015-03-31 15:00:00,83.62,83.62,83.25,83.31,76600.0,73.4973,73.4973,73.1721,73.2248,76600.0
2015-03-31 15:30:00,83.31,83.38,83.18,83.18,189900.0,73.2248,73.2863,73.1105,73.1105,189900.0
2015-04-01 09:30:00,83.59,83.6,82.89,83.13,144600.0,73.4709,73.4797,72.8556,73.0666,144600.0
2015-04-01 10:00:00,83.13,83.19,82.89,83.03,142200.0,73.0666,73.1193,72.8556,72.9787,142200.0
2015-04-01 10:30:00,83.04,83.36,82.99,83.02,68400.0,72.9875,73.2687,72.9435,72.9699,68400.0
2015-04-01 11:00:00,83.03,83.18,82.95,83.04,90600.0,72.9787,73.1105,72.9084,72.9875,90600.0
2015-04-01 11:30:00,83.04,83.16,82.94,83.04,70200.0,72.9875,73.093,72.8996,72.9875,70200.0
2015-04-01 12:00:00,83.05,83.1,82.89,83.09,55200.0,72.9963,73.0402,72.8556,73.0314,55200.0
2015-04-01 12:30:00,83.08,83.19,83.0,83.06,30600.0,73.0226,73.1193,72.9523,73.0051,30600.0
2015-04-01 13:00:00,83.06,83.12,82.99,83.03,32100.0,73.0051,73.0578,72.9435,72.9787,32100.0
2015-04-01 13:30:00,83.04,83.11,82.96,83.06,30000.0,72.9875,73.049,72.9172,73.0051,30000.0
2015-04-01 14:00:00,83.06,83.08,82.89,82.9,48200.0,73.0051,73.0226,72.8556,72.8644,48200.0
2015-04-01 14:30:00,82.89,83.04,82.89,83.02,116900.0,72.8556,72.9875,72.8556,72.9699,116900.0
2015-04-01 15:00:00,83.02,83.02,82.87,82.99,70200.0,72.9699,72.9699,72.8381,72.9435,70200.0
2015-04-01 15:30:00,82.99,83.18,82.9,83.17,148900.0,72.9435,73.1105,72.8644,73.1017,148900.0
2015-04-02 09:30:00,83.2,84.17,83.18,84.04,72900.0,73.1281,73.9807,73.1105,73.8664,72900.0
2015-04-02 10:00:00,84.06,84.11,83.82,83.92,64600.0,73.884,73.9279,73.6731,73.7609,64600.0
2015-04-02 10:30:00,83.89,83.92,83.74,83.84,40200.0,73.7346,73.7609,73.6027,73.6906,40200.0
2015-04-02 11:00:00,83.83,84.16,83.76,84.12,52000.0,73.6818,73.9719,73.6203,73.9367,52000.0
2015-04-02 11:30:00,84.12,84.16,83.94,84.02,67000.0,73.9367,73.9719,73.7785,73.8488,67000.0
2015-04-02 12:00:00,84.03,84.1,83.86,84.1,106500.0,73.8576,73.9192,73.7082,73.9192,106500.0
2015-04-02 12:30:00,84.11,84.22,84.07,84.14,48200.0,73.9279,74.0246,73.8928,73.9543,48200.0
2015-04-02 13:00:00,84.12,84.16,84.01,84.06,43900.0,73.9367,73.9719,73.8401,73.884,43900.0
2015-04-02 13:30:00,84.07,84.13,84.01,84.08,40800.0,73.8928,73.9455,73.8401,73.9016,40800.0
2015-04-02 14:00:00,84.07,84.16,83.98,83.98,57700.0,73.8928,73.9719,73.8137,73.8137,57700.0
2015-04-02 14:30:00,83.99,84.03,83.83,83.92,57200.0,73.8225,73.8576,73.6818,73.7609,57200.0
2015-04-02 15:00:00,83.92,84.06,83.92,84.03,74100.0,73.7609,73.884,73.7609,73.8576,74100.0
2015-04-02 15:30:00,84.05,84.25,84.04,84.09,131600.0,73.8752,74.051,73.8664,73.9104,131600.0
2015-04-06 09:30:00,83.47,84.54,83.39,84.48,90100.0,73.3654,74.3059,73.2951,74.2532,90100.0
2015-04-06 10:00:00,84.52,84.87,84.4,84.71,111500.0,74.2883,74.5959,74.1828,74.4553,111500.0
2015-04-06 10:30:00,84.72,84.77,84.5,84.56,50900.0,74.4641,74.5081,74.2707,74.3235,50900.0
2015-04-06 11:00:00,84.59,84.87,84.53,84.85,85700.0,74.3498,74.5959,74.2971,74.5784,85700.0
2015-04-06 11:30:00,84.87,84.93,84.73,84.86,56900.0,74.5959,74.6487,74.4729,74.5872,56900.0
2015-04-06 12:00:00,84.88,84.92,84.77,84.87,48100.0,74.6047,74.6399,74.5081,74.5959,48100.0
2015-04-06 12:30:00,84.87,84.89,84.76,84.77,28200.0,74.5959,74.6135,74.4993,74.5081,28200.0
2015-04-06 13:00:00,84.77,84.82,84.75,84.77,57400.0,74.5081,74.552,74.4905,74.5081,57400.0
2015-04-06 13:30:00,84.78,84.8,84.57,84.66,50300.0,74.5168,74.5344,74.3323,74.4114,50300.0
2015-04-06 14:00:00,84.67,84.88,84.63,84.88,46100.0,74.4202,74.6047,74.385,74.6047,46100.0
2015-04-06 14:30:00,84.88,85.04,84.88,85.04,45200.0,74.6047,74.7454,74.6047,74.7454,45200.0
2015-04-06 15:00:00,85.04,85.12,84.99,84.99,91600.0,74.7454,74.8157,74.7014,74.7014,91600.0
2015-04-06 15:30:00,84.99,85.11,84.95,84.98,316200.0,74.7014,74.8069,74.6663,74.6926,316200.0
2015-04-07 09:30:00,84.84,85.17,84.73,84.81,79500.0,74.5696,74.8596,74.4729,74.5432,79500.0
2015-04-07 10:00:00,84.81,84.89,84.61,84.86,58900.0,74.5432,74.6135,74.3674,74.5872,58900.0
2015-04-07 10:30:00,84.87,85.01,84.76,84.83,46400.0,74.5959,74.719,74.4993,74.5608,46400.0
2015-04-07 11:00:00,84.84,84.86,84.6,84.62,69800.0,74.5696,74.5872,74.3586,74.3762,69800.0
2015-04-07 11:30:00,84.64,84.7,84.59,84.66,40000.0,74.3938,74.4465,74.3498,74.4114,40000.0
2015-04-07 12:00:00,84.66,84.89,84.63,84.81,103900.0,74.4114,74.6135,74.385,74.5432,103900.0
2015-04-07 12:30:00,84.81,84.88,84.63,84.66,45400.0,74.5432,74.6047,74.385,74.4114,45400.0
2015-04-07 13:00:00,84.66,84.68,84.58,84.67,48800.0,74.4114,74.4289,74.3411,74.4202,48800.0
2015-04-07 13:30:00,84.67,84.68,84.42,84.46,51300.0,74.4202,74.4289,74.2004,74.2356,51300.0
2015-04-07 14:00:00,84.45,84.51,84.39,84.44,33500.0,74.2268,74.2795,74.1741,74.218,33500.0
2015-04-07 14:30:00,84.44,84.54,84.43,84.47,78300.0,74.218,74.3059,74.2092,74.2444,78300.0
2015-04-07 15:00:00,84.45,84.48,84.2,84.2,69600.0,74.2268,74.2532,74.0071,74.0071,69600.0
2015-04-07 15:30:00,84.21,84.23,83.95,83.96,152500.0,74.0158,74.0334,73.7873,73.7961,152500.0
2015-04-08 09:30:00,83.95,84.46,83.78,84.37,34500.0,73.7873,74.2356,73.6379,74.1565,34500.0
2015-04-08 10:00:00,84.38,84.38,83.98,84.08,58700.0,74.1653,74.1653,73.8137,73.9016,58700.0
2015-04-08 10:30:00,84.08,84.09,83.53,83.79,32900.0,73.9016,73.9104,73.4182,73.6467,32900.0
2015-04-08 11:00:00,83.79,84.05,83.72,83.83,68000.0,73.6467,73.8752,73.5852,73.6818,68000.0
2015-04-08 11:30:00,83.85,84.1,83.77,84.1,35500.0,73.6994,73.9192,73.6291,73.9192,35500.0
2015-04-08 12:00:00,84.12,84.12,83.93,83.97,63500.0,73.9367,73.9367,73.7697,73.8049,63500.0
2015-04-08 12:30:00,83.95,84.03,83.92,84.0,27300.0,73.7873,73.8576,73.7609,73.8313,27300.0
2015-04-08 13:00:00,84.01,84.07,83.93,84.03,33900.0,73.8401,73.8928,73.7697,73.8576,33900.0
2015-04-08 13:30:00,84.04,84.3,84.02,84.26,40400.0,73.8664,74.0949,73.8488,74.0598,40400.0
2015-04-08 14:00:00,84.26,84.49,83.86,84.36,44700.0,74.0598,74.2619,73.7082,74.1477,44700.0
2015-04-08 14:30:00,84.35,84.39,84.19,84.34,47900.0,74.1389,74.1741,73.9983,74.1301,47900.0
2015-04-08 15:00:00,84.35,84.46,84.27,84.34,85500.0,74.1389,74.2356,74.0686,74.1301,85500.0
2015-04-08 15:30:00,84.34,84.35,84.1,84.17,220200.0,74.1301,74.1389,73.9192,73.9807,220200.0
2015-04-09 09:30:00,84.15,84.54,83.83,84.3,101600.0,73.9631,74.3059,73.6818,74.0949,101600.0
2015-04-09 10:00:00,84.3,84.34,84.01,84.18,73600.0,74.0949,74.1301,73.8401,73.9895,73600.0
2015-04-09 10:30:00,84.14,84.2,84.04,84.18,58500.0,73.9543,74.0071,73.8664,73.9895,58500.0
2015-04-09 11:00:00,84.19,84.19,83.87,84.02,44600.0,73.9983,73.9983,73.717,73.8488,44600.0
2015-04-09 11:30:00,84.01,84.27,83.98,84.15,47000.0,73.8401,74.0686,73.8137,73.9631,47000.0
2015-04-09 12:00:00,84.15,84.16,83.96,84.07,34900.0,73.9631,73.9719,73.7961,73.8928,34900.0
2015-04-09 12:30:00,84.06,84.16,83.97,84.15,54100.0,73.884,73.9719,73.8049,73.9631,54100.0
2015-04-09 13:00:00,84.15,84.28,84.1,84.23,61100.0,73.9631,74.0774,73.9192,74.0334,61100.0
2015-04-09 13:30:00,84.22,84.33,84.14,84.26,36200.0,74.0246,74.1213,73.9543,74.0598,36200.0
2015-04-09 14:00:00,84.28,84.3,84.11,84.14,39000.0,74.0774,74.0949,73.9279,73.9543,39000.0
2015-04-09 14:30:00,84.13,84.38,84.13,84.37,28700.0,73.9455,74.1653,73.9455,74.1565,28700.0
2015-04-09 15:00:00,84.39,84.64,84.39,84.54,48400.0,74.1741,74.3938,74.1741,74.3059,48400.0
2015-04-09 15:30:00,84.54,84.56,84.36,84.48,124600.0,74.3059,74.3235,74.1477,74.2532,124600.0
2015-04-10 09:30:00,84.4,84.57,83.85,83.92,64200.0,74.1828,74.3323,73.6994,73.7609,64200.0
2015-04-10 10:00:00,83.89,84.01,83.82,83.83,36300.0,73.7346,73.8401,73.6731,73.6818,36300.0
2015-04-10 10:30:00,83.82,84.07,83.82,83.99,33400.0,73.6731,73.8928,73.6731,73.8225,33400.0
2015-04-10 11:00:00,83.99,84.1,83.89,84.08,100600.0,73.8225,73.9192,73.7346,73.9016,100600.0
2015-04-10 11:30:00,84.09,84.09,83.78,83.87,69100.0,73.9104,73.9104,73.6379,73.717,69100.0
2015-04-10 12:00:00,83.87,83.89,83.74,83.79,41600.0,73.717,73.7346,73.6027,73.6467,41600.0
2015-04-10 12:30:00,83.75,83.82,83.65,83.65,35400.0,73.6115,73.6731,73.5236,73.5236,35400.0
2015-04-10 13:00:00,83.65,83.65,83.38,83.44,33400.0,73.5236,73.5236,73.2863,73.3391,33400.0
2015-04-10 13:30:00,83.43,83.48,83.35,83.39,32900.0,73.3303,73.3742,73.26,73.2951,32900.0
2015-04-10 14:00:00,83.4,83.42,83.26,83.27,50800.0,73.3039,73.3215,73.1808,73.1896,50800.0
2015-04-10 14:30:00,83.28,83.43,83.23,83.38,82300.0,73.1984,73.3303,73.1545,73.2863,82300.0
2015-04-10 15:00:00,83.37,83.48,83.3,83.48,111900.0,73.2775,73.3742,73.216,73.3742,111900.0
2015-04-10 15:30:00,83.47,83.5,83.37,83.43,142600.0,73.3654,73.3918,73.2775,73.3303,142600.0
2015-04-13 09:30:00,83.52,83.9,83.25,83.3,108300.0,73.4094,73.7434,73.1721,73.216,108300.0
2015-04-13 10:00:00,83.33,83.5,83.31,83.45,86000.0,73.2424,73.3918,73.2248,73.3478,86000.0
2015-04-13 10:30:00,83.46,83.53,83.43,83.43,54700.0,73.3566,73.4182,73.3303,73.3303,54700.0
2015-04-13 11:00:00,83.44,83.76,83.43,83.69,70000.0,73.3391,73.6203,73.3303,73.5588,70000.0
2015-04-13 11:30:00,83.69,83.83,83.69,83.8,28100.0,73.5588,73.6818,73.5588,73.6555,28100.0
2015-04-13 12:00:00,83.77,83.83,83.63,83.7,30700.0,73.6291,73.6818,73.5061,73.5676,30700.0
2015-04-13 12:30:00,83.69,83.78,83.67,83.76,17100.0,73.5588,73.6379,73.5412,73.6203,17100.0
2015-04-13 13:00:00,83.73,83.76,83.52,83.54,23400.0,73.5939,73.6203,73.4094,73.427,23400.0
2015-04-13 13:30:00,83.54,83.68,83.45,83.68,32100.0,73.427,73.55,73.3478,73.55,32100.0
2015-04-13 14:00:00,83.71,83.74,83.5,83.58,72400.0,73.5764,73.6027,73.3918,73.4621,72400.0
2015-04-13 14:30:00,83.6,83.67,83.45,83.51,41400.0,73.4797,73.5412,73.3478,73.4006,41400.0
2015-04-13 15:00:00,83.5,83.52,83.33,83.42,61300.0,73.3918,73.4094,73.2424,73.3215,61300.0
2015-04-13 15:30:00,83.41,83.41,83.21,83.22,145700.0,73.3127,73.3127,73.1369,73.1457,145700.0
2015-04-14 09:30:00,83.21,83.7,83.14,83.62,107400.0,73.1369,73.5676,73.0754,73.4973,107400.0
2015-04-14 10:00:00,83.63,83.87,83.55,83.86,80100.0,73.5061,73.717,73.4357,73.7082,80100.0
2015-04-14 10:30:00,83.87,83.89,83.7,83.86,32400.0,73.717,73.7346,73.5676,73.7082,32400.0
2015-04-14 11:00:00,83.86,84.09,83.81,83.9,40800.0,73.7082,73.9104,73.6643,73.7434,40800.0
2015-04-14 11:30:00,83.91,84.13,83.91,84.04,21100.0,73.7522,73.9455,73.7522,73.8664,21100.0
2015-04-14 12:00:00,84.04,84.3,84.01,84.26,26000.0,73.8664,74.0949,73.8401,74.0598,26000.0
2015-04-14 12:30:00,84.28,84.72,84.28,84.71,129600.0,74.0774,74.4641,74.0774,74.4553,129600.0
2015-04-14 13:00:00,84.71,84.87,84.62,84.67,68700.0,74.4553,74.5959,74.3762,74.4202,68700.0
2015-04-14 13:30:00,84.68,84.72,84.46,84.69,68400.0,74.4289,74.4641,74.2356,74.4377,68400.0
2015-04-14 14:00:00,84.68,84.68,84.55,84.64,44000.0,74.4289,74.4289,74.3147,74.3938,44000.0
2015-04-14 14:30:00,84.65,84.65,84.37,84.47,47300.0,74.4026,74.4026,74.1565,74.2444,47300.0
2015-04-14 15:00:00,84.48,84.57,84.45,84.45,64300.0,74.2532,74.3323,74.2268,74.2268,64300.0
2015-04-14 15:30:00,84.45,84.64,84.45,84.63,208700.0,74.2268,74.3938,74.2268,74.385,208700.0
2015-04-15 09:30:00,84.58,84.99,84.58,84.67,74700.0,74.3411,74.7014,74.3411,74.4202,74700.0
2015-04-15 10:00:00,84.68,84.88,84.64,84.7,68500.0,74.4289,74.6047,74.3938,74.4465,68500.0
2015-04-15 10:30:00,84.71,84.72,84.39,84.51,66800.0,74.4553,74.4641,74.1741,74.2795,66800.0
2015-04-15 11:00:00,84.51,84.52,84.13,84.13,96400.0,74.2795,74.2883,73.9455,73.9455,96400.0
2015-04-15 11:30:00,84.14,84.17,83.96,84.13,61800.0,73.9543,73.9807,73.7961,73.9455,61800.0
2015-04-15 12:00:00,84.12,84.14,83.94,84.09,48800.0,73.9367,73.9543,73.7785,73.9104,48800.0
2015-04-15 12:30:00,84.09,84.16,84.03,84.15,22800.0,73.9104,73.9719,73.8576,73.9631,22800.0
2015-04-15 13:00:00,84.16,84.4,84.16,84.38,25300.0,73.9719,74.1828,73.9719,74.1653,25300.0
2015-04-15 13:30:00,84.4,84.41,84.25,84.33,17600.0,74.1828,74.1916,74.051,74.1213,17600.0
2015-04-15 14:00:00,84.35,84.47,84.31,84.34,16600.0,74.1389,74.2444,74.1037,74.1301,16600.0
2015-04-15 14:30:00,84.35,84.43,84.27,84.36,24400.0,74.1389,74.2092,74.0686,74.1477,24400.0
2015-04-15 15:00:00,84.36,84.43,84.27,84.4,42100.0,74.1477,74.2092,74.0686,74.1828,42100.0
2015-04-15 15:30:00,84.4,84.4,84.26,84.29,139500.0,74.1828,74.1828,74.0598,74.0862,139500.0
2015-04-16 09:30:00,84.44,84.49,84.03,84.15,38500.0,74.218,74.2619,73.8576,73.9631,38500.0
2015-04-16 10:00:00,84.16,84.33,84.06,84.19,36100.0,73.9719,74.1213,73.884,73.9983,36100.0
2015-04-16 10:30:00,84.18,84.18,84.04,84.08,28300.0,73.9895,73.9895,73.8664,73.9016,28300.0
2015-04-16 11:00:00,84.06,84.27,84.06,84.12,24000.0,73.884,74.0686,73.884,73.9367,24000.0
2015-04-16 11:30:00,84.11,84.15,83.92,84.08,28800.0,73.9279,73.9631,73.7609,73.9016,28800.0
2015-04-16 12:00:00,84.05,84.15,84.03,84.1,26200.0,73.8752,73.9631,73.8576,73.9192,26200.0
2015-04-16 12:30:00,84.11,84.22,84.01,84.01,39500.0,73.9279,74.0246,73.8401,73.8401,39500.0
2015-04-16 13:00:00,84.02,84.04,83.89,83.94,34600.0,73.8488,73.8664,73.7346,73.7785,34600.0
2015-04-16 13:30:00,83.94,84.12,83.92,84.12,66500.0,73.7785,73.9367,73.7609,73.9367,66500.0
2015-04-16 14:00:00,84.13,84.15,84.0,84.07,19800.0,73.9455,73.9631,73.8313,73.8928,19800.0
2015-04-16 14:30:00,84.06,84.31,83.99,84.12,66700.0,73.884,74.1037,73.8225,73.9367,66700.0
2015-04-16 15:00:00,84.12,84.15,83.87,83.87,70100.0,73.9367,73.9631,73.717,73.717,70100.0
2015-04-16 15:30:00,83.87,84.01,83.84,83.94,155700.0,73.717,73.8401,73.6906,73.7785,155700.0
2015-04-17 09:30:00,83.33,83.71,82.94,83.32,139700.0,73.2424,73.5764,72.8996,73.2336,139700.0
2015-04-17 10:00:00,83.29,83.57,83.18,83.33,118900.0,73.2072,73.4533,73.1105,73.2424,118900.0
2015-04-17 10:30:00,83.35,83.64,83.34,83.45,46700.0,73.26,73.5148,73.2512,73.3478,46700.0
2015-04-17 11:00:00,83.43,83.43,83.12,83.22,61900.0,73.3303,73.3303,73.0578,73.1457,61900.0
2015-04-17 11:30:00,83.2,83.42,83.13,83.39,43300.0,73.1281,73.3215,73.0666,73.2951,43300.0
2015-04-17 12:00:00,83.38,83.39,83.2,83.22,15800.0,73.2863,73.2951,73.1281,73.1457,15800.0
2015-04-17 12:30:00,83.22,83.28,83.14,83.22,16900.0,73.1457,73.1984,73.0754,73.1457,16900.0
2015-04-17 13:00:00,83.2,83.33,83.2,83.21,18700.0,73.1281,73.2424,73.1281,73.1369,18700.0
2015-04-17 13:30:00,83.21,83.21,82.78,82.79,31400.0,73.1369,73.1369,72.759,72.7677,31400.0
2015-04-17 14:00:00,82.8,82.85,82.5,82.68,44500.0,72.7765,72.8205,72.5128,72.6711,44500.0
2015-04-17 14:30:00,82.66,82.73,82.53,82.59,43200.0,72.6535,72.715,72.5392,72.592,43200.0
2015-04-17 15:00:00,82.58,82.74,82.56,82.71,47400.0,72.5832,72.7238,72.5656,72.6974,47400.0
2015-04-17 15:30:00,82.71,82.95,82.71,82.81,170400.0,72.6974,72.9084,72.6974,72.7853,170400.0
2015-04-20 09:30:00,83.42,83.58,83.13,83.17,144100.0,73.3215,73.4621,73.0666,73.1017,144100.0
2015-04-20 10:00:00,83.19,83.23,82.85,82.85,65500.0,73.1193,73.1545,72.8205,72.8205,65500.0
2015-04-20 10:30:00,82.86,82.93,82.72,82.86,59600.0,72.8293,72.8908,72.7062,72.8293,59600.0
2015-04-20 11:00:00,82.87,83.18,82.86,82.96,44800.0,72.8381,73.1105,72.8293,72.9172,44800.0
2015-04-20 11:30:00,82.98,83.0,82.46,82.53,110400.0,72.9347,72.9523,72.4777,72.5392,110400.0
2015-04-20 12:00:00,82.53,82.62,82.3,82.47,72400.0,72.5392,72.6183,72.3371,72.4865,72400.0
2015-04-20 12:30:00,82.49,82.62,82.39,82.6,97800.0,72.5041,72.6183,72.4162,72.6007,97800.0
2015-04-20 13:00:00,82.6,82.75,82.57,82.75,57200.0,72.6007,72.7326,72.5744,72.7326,57200.0
2015-04-20 13:30:00,82.75,82.94,82.74,82.9,60200.0,72.7326,72.8996,72.7238,72.8644,60200.0
2015-04-20 14:00:00,82.89,82.94,82.69,82.7,59900.0,72.8556,72.8996,72.6798,72.6886,59900.0
2015-04-20 14:30:00,82.7,82.71,82.58,82.63,52700.0,72.6886,72.6974,72.5832,72.6271,52700.0
2015-04-20 15:00:00,82.63,82.67,82.58,82.59,110400.0,72.6271,72.6623,72.5832,72.592,110400.0
2015-04-20 15:30:00,82.58,82.63,82.41,82.54,217200.0,72.5832,72.6271,72.4337,72.548,217200.0
2015-04-21 09:30:00,83.22,83.3,82.59,82.59,179900.0,73.1457,73.216,72.592,72.592,179900.0
2015-04-21 10:00:00,82.64,82.93,82.64,82.88,126500.0,72.6359,72.8908,72.6359,72.8468,126500.0
2015-04-21 10:30:00,82.87,83.09,82.75,83.09,176000.0,72.8381,73.0314,72.7326,73.0314,176000.0
2015-04-21 11:00:00,83.05,83.06,82.7,82.7,74300.0,72.9963,73.0051,72.6886,72.6886,74300.0
2015-04-21 11:30:00,82.68,82.75,82.48,82.51,54100.0,72.6711,72.7326,72.4953,72.5216,54100.0
2015-04-21 12:00:00,82.53,82.76,82.51,82.76,25500.0,72.5392,72.7414,72.5216,72.7414,25500.0
2015-04-21 12:30:00,82.75,82.85,82.71,82.85,16300.0,72.7326,72.8205,72.6974,72.8205,16300.0
2015-04-21 13:00:00,82.87,83.0,82.85,82.98,17500.0,72.8381,72.9523,72.8205,72.9347,17500.0
2015-04-21 13:30:00,82.98,82.99,82.71,82.71,29900.0,72.9347,72.9435,72.6974,72.6974,29900.0
2015-04-21 14:00:00,82.68,82.8,82.5,82.77,69800.0,72.6711,72.7765,72.5128,72.7502,69800.0
2015-04-21 14:30:00,82.78,82.85,82.71,82.74,35000.0,72.759,72.8205,72.6974,72.7238,35000.0
2015-04-21 15:00:00,82.75,82.77,82.63,82.64,71500.0,72.7326,72.7502,72.6271,72.6359,71500.0
2015-04-21 15:30:00,82.65,82.78,82.63,82.73,164800.0,72.6447,72.759,72.6271,72.715,164800.0
2015-04-22 09:30:00,83.03,83.26,82.25,82.25,113900.0,72.9787,73.1808,72.2931,72.2931,113900.0
2015-04-22 10:00:00,82.27,82.46,82.03,82.46,167300.0,72.3107,72.4777,72.0997,72.4777,167300.0
2015-04-22 10:30:00,82.48,82.5,82.22,82.26,90200.0,72.4953,72.5128,72.2667,72.3019,90200.0
2015-04-22 11:00:00,82.26,82.42,82.03,82.11,73700.0,72.3019,72.4425,72.0997,72.1701,73700.0
2015-04-22 11:30:00,82.16,82.32,82.11,82.24,26700.0,72.214,72.3546,72.1701,72.2843,26700.0
2015-04-22 12:00:00,82.27,82.29,82.07,82.07,44400.0,72.3107,72.3283,72.1349,72.1349,44400.0
2015-04-22 12:30:00,82.07,82.35,82.07,82.25,36800.0,72.1349,72.381,72.1349,72.2931,36800.0
2015-04-22 13:00:00,82.25,82.34,82.22,82.25,32400.0,72.2931,72.3722,72.2667,72.2931,32400.0
2015-04-22 13:30:00,82.24,82.42,82.23,82.37,45400.0,72.2843,72.4425,72.2755,72.3986,45400.0
2015-04-22 14:00:00,82.4,82.43,82.31,82.37,36800.0,72.425,72.4513,72.3458,72.3986,36800.0
2015-04-22 14:30:00,82.39,82.44,82.34,82.34,30800.0,72.4162,72.4601,72.3722,72.3722,30800.0
2015-04-22 15:00:00,82.34,82.51,82.34,82.45,64200.0,72.3722,72.5216,72.3722,72.4689,64200.0
2015-04-22 15:30:00,82.46,82.48,82.31,82.41,209900.0,72.4777,72.4953,72.3458,72.4337,209900.0
2015-04-23 09:30:00,82.22,82.91,82.22,82.91,79200.0,72.2667,72.8732,72.2667,72.8732,79200.0
2015-04-23 10:00:00,82.92,82.92,82.6,82.76,40000.0,72.882,72.882,72.6007,72.7414,40000.0
2015-04-23 10:30:00,82.76,82.87,82.65,82.67,50500.0,72.7414,72.8381,72.6447,72.6623,50500.0
2015-04-23 11:00:00,82.65,82.79,82.63,82.68,32700.0,72.6447,72.7677,72.6271,72.6711,32700.0
2015-04-23 11:30:00,82.66,82.75,82.55,82.7,51400.0,72.6535,72.7326,72.5568,72.6886,51400.0
2015-04-23 12:00:00,82.71,82.73,82.67,82.71,24400.0,72.6974,72.715,72.6623,72.6974,24400.0
2015-04-23 12:30:00,82.71,82.74,82.67,82.7,46200.0,72.6974,72.7238,72.6623,72.6886,46200.0
2015-04-23 13:00:00,82.72,82.79,82.7,82.74,44800.0,72.7062,72.7677,72.6886,72.7238,44800.0
2015-04-23 13:30:00,82.73,82.79,82.67,82.79,24600.0,72.715,72.7677,72.6623,72.7677,24600.0
2015-04-23 14:00:00,82.79,82.83,82.75,82.75,30100.0,72.7677,72.8029,72.7326,72.7326,30100.0
2015-04-23 14:30:00,82.75,82.77,82.67,82.71,34600.0,72.7326,72.7502,72.6623,72.6974,34600.0
2015-04-23 15:00:00,82.72,82.82,82.67,82.75,51700.0,72.7062,72.7941,72.6623,72.7326,51700.0
2015-04-23 15:30:00,82.76,82.76,82.45,82.45,218100.0,72.7414,72.7414,72.4689,72.4689,218100.0
2015-04-24 09:30:00,82.53,82.8,82.2,82.44,56800.0,72.5392,72.7765,72.2492,72.4601,56800.0
2015-04-24 10:00:00,82.45,82.49,82.19,82.19,43400.0,72.4689,72.5041,72.2404,72.2404,43400.0
2015-04-24 10:30:00,82.19,82.36,82.18,82.32,51100.0,72.2404,72.3898,72.2316,72.3546,51100.0
2015-04-24 11:00:00,82.3,82.33,82.21,82.29,26300.0,72.3371,72.3634,72.258,72.3283,26300.0
2015-04-24 11:30:00,82.3,82.32,82.08,82.1,30500.0,72.3371,72.3546,72.1437,72.1613,30500.0
2015-04-24 12:00:00,82.11,82.36,82.1,82.36,46200.0,72.1701,72.3898,72.1613,72.3898,46200.0
2015-04-24 12:30:00,82.33,82.42,82.33,82.37,23800.0,72.3634,72.4425,72.3634,72.3986,23800.0
2015-04-24 13:00:00,82.37,82.38,82.29,82.31,30800.0,72.3986,72.4074,72.3283,72.3458,30800.0
2015-04-24 13:30:00,82.3,82.34,82.29,82.3,34600.0,72.3371,72.3722,72.3283,72.3371,34600.0
2015-04-24 14:00:00,82.31,82.38,82.25,82.38,44800.0,72.3458,72.4074,72.2931,72.4074,44800.0
2015-04-24 14:30:00,82.4,82.43,82.28,82.32,39700.0,72.425,72.4513,72.3195,72.3546,39700.0
2015-04-24 15:00:00,82.32,82.35,82.23,82.28,30700.0,72.3546,72.381,72.2755,72.3195,30700.0
2015-04-24 15:30:00,82.29,82.35,82.24,82.28,97900.0,72.3283,72.381,72.2843,72.3195,97900.0
2015-04-27 09:30:00,83.21,83.96,83.11,83.86,219800.0,73.1369,73.7961,73.049,73.7082,219800.0
2015-04-27 10:00:00,83.83,84.15,83.69,83.84,128300.0,73.6818,73.9631,73.5588,73.6906,128300.0
2015-04-27 10:30:00,83.82,83.95,83.75,83.89,53400.0,73.6731,73.7873,73.6115,73.7346,53400.0
2015-04-27 11:00:00,83.89,83.89,83.61,83.64,80600.0,73.7346,73.7346,73.4885,73.5148,80600.0
2015-04-27 11:30:00,83.65,83.73,83.47,83.47,68300.0,73.5236,73.5939,73.3654,73.3654,68300.0
2015-04-27 12:00:00,83.49,83.61,83.4,83.42,30800.0,73.383,73.4885,73.3039,73.3215,30800.0
2015-04-27 12:30:00,83.43,83.47,83.27,83.32,30500.0,73.3303,73.3654,73.1896,73.2336,30500.0
2015-04-27 13:00:00,83.31,83.44,83.15,83.27,35700.0,73.2248,73.3391,73.0842,73.1896,35700.0
2015-04-27 13:30:00,83.28,83.43,83.25,83.31,27900.0,73.1984,73.3303,73.1721,73.2248,27900.0
2015-04-27 14:00:00,83.31,83.35,83.14,83.15,53800.0,73.2248,73.26,73.0754,73.0842,53800.0
2015-04-27 14:30:00,83.17,83.27,83.09,83.2,49500.0,73.1017,73.1896,73.0314,73.1281,49500.0
2015-04-27 15:00:00,83.22,83.34,83.17,83.26,74400.0,73.1457,73.2512,73.1017,73.1808,74400.0
2015-04-27 15:30:00,83.27,83.27,83.06,83.19,208400.0,73.1896,73.1896,73.0051,73.1193,208400.0
2015-04-28 09:30:00,82.77,83.07,82.69,82.82,131200.0,72.7502,73.0138,72.6798,72.7941,131200.0
2015-04-28 10:00:00,82.82,82.82,82.48,82.74,44400.0,72.7941,72.7941,72.4953,72.7238,44400.0
2015-04-28 10:30:00,82.74,83.08,82.74,82.91,54400.0,72.7238,73.0226,72.7238,72.8732,54400.0
2015-04-28 11:00:00,82.93,83.18,82.83,82.83,24900.0,72.8908,73.1105,72.8029,72.8029,24900.0
2015-04-28 11:30:00,82.82,83.02,82.82,82.85,26300.0,72.7941,72.9699,72.7941,72.8205,26300.0
2015-04-28 12:00:00,82.85,82.95,82.79,82.89,20800.0,72.8205,72.9084,72.7677,72.8556,20800.0
2015-04-28 12:30:00,82.9,83.09,82.9,83.02,24900.0,72.8644,73.0314,72.8644,72.9699,24900.0
2015-04-28 13:00:00,83.03,83.09,82.97,82.98,17300.0,72.9787,73.0314,72.926,72.9347,17300.0
2015-04-28 13:30:00,82.98,83.11,82.93,83.07,24300.0,72.9347,73.049,72.8908,73.0138,24300.0
2015-04-28 14:00:00,83.06,83.06,82.95,83.05,33500.0,73.0051,73.0051,72.9084,72.9963,33500.0
2015-04-28 14:30:00,83.04,83.05,82.94,82.96,26100.0,72.9875,72.9963,72.8996,72.9172,26100.0
2015-04-28 15:00:00,82.93,83.06,82.91,82.97,37300.0,72.8908,73.0051,72.8732,72.926,37300.0
2015-04-28 15:30:00,82.97,83.01,82.82,82.95,151800.0,72.926,72.9611,72.7941,72.9084,151800.0
2015-04-29 09:30:00,82.87,83.5,82.39,83.41,177600.0,72.8381,73.3918,72.4162,73.3127,177600.0
2015-04-29 10:00:00,83.38,83.45,82.85,82.93,153200.0,73.2863,73.3478,72.8205,72.8908,153200.0
2015-04-29 10:30:00,82.9,83.02,82.76,82.79,152900.0,72.8644,72.9699,72.7414,72.7677,152900.0
2015-04-29 11:00:00,82.8,83.18,82.78,82.98,168800.0,72.7765,73.1105,72.759,72.9347,168800.0
2015-04-29 11:30:00,82.99,83.04,82.76,82.83,115500.0,72.9435,72.9875,72.7414,72.8029,115500.0
2015-04-29 12:00:00,82.83,82.85,82.49,82.52,84100.0,72.8029,72.8205,72.5041,72.5304,84100.0
2015-04-29 12:30:00,82.5,82.67,82.42,82.65,47100.0,72.5128,72.6623,72.4425,72.6447,47100.0
2015-04-29 13:00:00,82.65,82.69,82.39,82.41,90000.0,72.6447,72.6798,72.4162,72.4337,90000.0
2015-04-29 13:30:00,82.42,82.6,82.42,82.6,65700.0,72.4425,72.6007,72.4425,72.6007,65700.0
2015-04-29 14:00:00,82.62,82.81,82.5,82.73,91800.0,72.6183,72.7853,72.5128,72.715,91800.0
2015-04-29 14:30:00,82.72,82.9,82.52,82.52,90500.0,72.7062,72.8644,72.5304,72.5304,90500.0
2015-04-29 15:00:00,82.53,82.64,82.46,82.59,56400.0,72.5392,72.6359,72.4777,72.592,56400.0
2015-04-29 15:30:00,82.59,82.64,82.33,82.42,181800.0,72.592,72.6359,72.3634,72.4425,181800.0
2015-04-30 09:30:00,82.31,82.75,82.02,82.07,111200.0,72.3458,72.7326,72.091,72.1349,111200.0
2015-04-30 10:00:00,82.04,82.04,81.52,81.65,89800.0,72.1085,72.1085,71.6515,71.7657,89800.0
2015-04-30 10:30:00,81.63,81.77,81.5,81.73,56800.0,71.7482,71.8712,71.6339,71.8361,56800.0
2015-04-30 11:00:00,81.75,82.12,81.75,81.96,73400.0,71.8536,72.1789,71.8536,72.0382,73400.0
2015-04-30 11:30:00,81.96,82.06,81.7,81.7,40600.0,72.0382,72.1261,71.8097,71.8097,40600.0
2015-04-30 12:00:00,81.71,81.78,81.63,81.76,35000.0,71.8185,71.88,71.7482,71.8624,35000.0
2015-04-30 12:30:00,81.73,81.77,81.5,81.57,56300.0,71.8361,71.8712,71.6339,71.6954,56300.0
2015-04-30 13:00:00,81.58,81.69,81.4,81.52,45900.0,71.7042,71.8009,71.546,71.6515,45900.0
2015-04-30 13:30:00,81.51,81.6,81.4,81.49,50700.0,71.6427,71.7218,71.546,71.6251,50700.0
2015-04-30 14:00:00,81.49,81.6,81.4,81.4,48500.0,71.6251,71.7218,71.546,71.546,48500.0
2015-04-30 14:30:00,81.39,81.46,81.24,81.25,76600.0,71.5372,71.5987,71.4054,71.4142,76600.0
2015-04-30 15:00:00,81.25,81.39,81.08,81.32,76700.0,71.4142,71.5372,71.2647,71.4757,76700.0
2015-04-30 15:30:00,81.3,81.47,81.15,81.28,257100.0,71.4581,71.6075,71.3263,71.4405,257100.0
2015-05-01 09:30:00,81.96,82.13,81.74,82.0,114100.0,72.0382,72.1876,71.8449,72.0734,114100.0
2015-05-01 10:00:00,82.0,82.17,81.86,81.93,74400.0,72.0734,72.2228,71.9503,72.0119,74400.0
2015-05-01 10:30:00,81.93,82.0,81.81,81.94,52100.0,72.0119,72.0734,71.9064,72.0206,52100.0
2015-05-01 11:00:00,81.98,82.03,81.87,81.94,50000.0,72.0558,72.0997,71.9591,72.0206,50000.0
2015-05-01 11:30:00,81.94,81.97,81.5,81.71,61600.0,72.0206,72.047,71.6339,71.8185,61600.0
2015-05-01 12:00:00,81.69,81.93,81.66,81.91,44200.0,71.8009,72.0119,71.7745,71.9943,44200.0
2015-05-01 12:30:00,81.93,82.04,81.86,82.04,54800.0,72.0119,72.1085,71.9503,72.1085,54800.0
2015-05-01 13:00:00,82.03,82.13,81.98,82.02,32500.0,72.0997,72.1876,72.0558,72.091,32500.0
2015-05-01 13:30:00,82.03,82.09,81.94,82.09,43100.0,72.0997,72.1525,72.0206,72.1525,43100.0
2015-05-01 14:00:00,82.11,82.23,82.1,82.23,33400.0,72.1701,72.2755,72.1613,72.2755,33400.0
2015-05-01 14:30:00,82.25,82.36,82.15,82.28,46900.0,72.2931,72.3898,72.2052,72.3195,46900.0
2015-05-01 15:00:00,82.28,82.63,82.22,82.57,131200.0,72.3195,72.6271,72.2667,72.5744,131200.0
2015-05-01 15:30:00,82.58,82.81,82.53,82.76,292200.0,72.5832,72.7853,72.5392,72.7414,292200.0
2015-05-04 09:30:00,82.94,83.42,82.67,83.22,149000.0,72.8996,73.3215,72.6623,73.1457,149000.0
2015-05-04 10:00:00,83.17,83.32,83.06,83.28,125900.0,73.1017,73.2336,73.0051,73.1984,125900.0
2015-05-04 10:30:00,83.25,83.65,83.18,83.41,260300.0,73.1721,73.5236,73.1105,73.3127,260300.0
2015-05-04 11:00:00,83.42,83.68,83.35,83.58,176800.0,73.3215,73.55,73.26,73.4621,176800.0
2015-05-04 11:30:00,83.58,83.61,83.49,83.5,123900.0,73.4621,73.4885,73.383,73.3918,123900.0
2015-05-04 12:00:00,83.5,83.55,83.4,83.41,89400.0,73.3918,73.4357,73.3039,73.3127,89400.0
2015-05-04 12:30:00,83.41,83.43,83.15,83.15,64400.0,73.3127,73.3303,73.0842,73.0842,64400.0
2015-05-04 13:00:00,83.16,83.21,83.08,83.17,62000.0,73.093,73.1369,73.0226,73.1017,62000.0
2015-05-04 13:30:00,83.17,83.3,83.14,83.23,55300.0,73.1017,73.216,73.0754,73.1545,55300.0
2015-05-04 14:00:00,83.24,83.25,83.12,83.21,65200.0,73.1633,73.1721,73.0578,73.1369,65200.0
2015-05-04 14:30:00,83.22,83.54,83.13,83.52,140400.0,73.1457,73.427,73.0666,73.4094,140400.0
2015-05-04 15:00:00,83.53,83.79,83.41,83.78,189700.0,73.4182,73.6467,73.3127,73.6379,189700.0
2015-05-04 15:30:00,83.78,83.81,83.48,83.53,399900.0,73.6379,73.6643,73.3742,73.4182,399900.0
2015-05-05 09:30:00,87.72,89.84,87.21,88.23,1358500.0,77.1009,78.9643,76.6527,77.5492,1358500.0
2015-05-05 10:00:00,88.27,89.06,87.9,88.72,636600.0,77.5844,78.2787,77.2591,77.9799,636600.0
2015-05-05 10:30:00,88.71,88.87,88.07,88.29,331700.0,77.9711,78.1117,77.4086,77.6019,331700.0
2015-05-05 11:00:00,88.28,88.28,87.52,87.89,472600.0,77.5931,77.5931,76.9251,77.2504,472600.0
2015-05-05 11:30:00,87.88,88.78,87.87,88.42,242400.0,77.2416,78.0326,77.2328,77.7162,242400.0
2015-05-05 12:00:00,88.44,88.71,88.19,88.24,185400.0,77.7338,77.9711,77.514,77.558,185400.0
2015-05-05 12:30:00,88.21,88.29,87.91,88.05,140500.0,77.5316,77.6019,77.2679,77.391,140500.0
2015-05-05 13:00:00,88.06,88.06,87.27,87.51,183700.0,77.3998,77.3998,76.7054,76.9164,183700.0
2015-05-05 13:30:00,87.51,87.76,87.04,87.06,229600.0,76.9164,77.1361,76.5033,76.5208,229600.0
2015-05-05 14:00:00,87.07,87.15,86.64,87.05,300800.0,76.5296,76.5999,76.1517,76.512,300800.0
2015-05-05 14:30:00,87.04,87.07,86.7,86.79,218800.0,76.5033,76.5296,76.2044,76.2835,218800.0
2015-05-05 15:00:00,86.79,86.92,86.6,86.7,221000.0,76.2835,76.3978,76.1165,76.2044,221000.0
2015-05-05 15:30:00,86.7,86.97,86.55,86.89,577500.0,76.2044,76.4417,76.0726,76.3714,577500.0
2015-05-06 09:30:00,86.96,87.53,86.43,86.65,316800.0,76.4329,76.9339,75.9671,76.1605,316800.0
2015-05-06 10:00:00,86.65,86.75,86.28,86.71,255800.0,76.1605,76.2484,75.8353,76.2132,255800.0
2015-05-06 10:30:00,86.75,87.67,86.67,87.66,155300.0,76.2484,77.057,76.178,77.0482,155300.0
2015-05-06 11:00:00,87.66,87.69,87.27,87.5,179500.0,77.0482,77.0746,76.7054,76.9076,179500.0
2015-05-06 11:30:00,87.53,87.92,87.49,87.83,117900.0,76.9339,77.2767,76.8988,77.1976,117900.0
2015-05-06 12:00:00,87.83,88.04,87.5,87.93,141300.0,77.1976,77.3822,76.9076,77.2855,141300.0
2015-05-06 12:30:00,87.92,87.96,87.65,87.7,82600.0,77.2767,77.3119,77.0394,77.0834,82600.0
2015-05-06 13:00:00,87.68,87.76,87.54,87.55,62900.0,77.0658,77.1361,76.9427,76.9515,62900.0
2015-05-06 13:30:00,87.57,87.57,87.17,87.28,124000.0,76.9691,76.9691,76.6175,76.7142,124000.0
2015-05-06 14:00:00,87.27,87.37,87.03,87.23,132600.0,76.7054,76.7933,76.4945,76.6703,132600.0
2015-05-06 14:30:00,87.2,87.2,86.74,87.05,114200.0,76.6439,76.6439,76.2396,76.512,114200.0
2015-05-06 15:00:00,87.03,87.3,86.91,87.3,129200.0,76.4945,76.7318,76.389,76.7318,129200.0
2015-05-06 15:30:00,87.29,87.42,87.09,87.41,302900.0,76.723,76.8373,76.5472,76.8285,302900.0
2015-05-07 09:30:00,86.97,88.31,86.52,88.09,336100.0,76.4417,77.6195,76.0462,77.4261,336100.0
2015-05-07 10:00:00,88.09,88.27,87.69,88.24,131800.0,77.4261,77.5844,77.0746,77.558,131800.0
2015-05-07 10:30:00,88.24,89.06,88.24,88.98,205600.0,77.558,78.2787,77.558,78.2084,205600.0
2015-05-07 11:00:00,89.0,89.07,88.75,88.81,176900.0,78.226,78.2875,78.0062,78.059,176900.0
2015-05-07 11:30:00,88.82,88.82,88.42,88.7,124600.0,78.0678,78.0678,77.7162,77.9623,124600.0
2015-05-07 12:00:00,88.68,88.81,88.53,88.55,81500.0,77.9447,78.059,77.8129,77.8305,81500.0
2015-05-07 12:30:00,88.57,88.82,88.56,88.73,93100.0,77.848,78.0678,77.8392,77.9887,93100.0
2015-05-07 13:00:00,88.71,88.82,88.36,88.36,73800.0,77.9711,78.0678,77.6635,77.6635,73800.0
2015-05-07 13:30:00,88.36,88.61,88.36,88.45,68000.0,77.6635,77.8832,77.6635,77.7426,68000.0
2015-05-07 14:00:00,88.45,88.6,88.37,88.38,96300.0,77.7426,77.8744,77.6722,77.681,96300.0
2015-05-07 14:30:00,88.39,88.54,88.34,88.53,97800.0,77.6898,77.8217,77.6459,77.8129,97800.0
2015-05-07 15:00:00,88.52,88.58,88.37,88.45,203900.0,77.8041,77.8568,77.6722,77.7426,203900.0
2015-05-07 15:30:00,88.44,88.51,88.26,88.33,428800.0,77.7338,77.7953,77.5756,77.6371,428800.0
2015-05-08 09:30:00,88.86,89.2,88.46,88.63,256600.0,78.1029,78.4018,77.7514,77.9008,256600.0
2015-05-08 10:00:00,88.62,88.63,88.22,88.22,220000.0,77.892,77.9008,77.5404,77.5404,220000.0
2015-05-08 10:30:00,88.22,88.31,88.04,88.15,141400.0,77.5404,77.6195,77.3822,77.4789,141400.0
2015-05-08 11:00:00,88.15,88.32,88.08,88.3,103400.0,77.4789,77.6283,77.4174,77.6107,103400.0
2015-05-08 11:30:00,88.29,88.56,88.21,88.5,142900.0,77.6019,77.8392,77.5316,77.7865,142900.0
2015-05-08 12:00:00,88.49,88.58,88.35,88.36,58300.0,77.7777,77.8568,77.6547,77.6635,58300.0
2015-05-08 12:30:00,88.36,88.43,88.24,88.43,62900.0,77.6635,77.725,77.558,77.725,62900.0
2015-05-08 13:00:00,88.43,88.66,88.4,88.48,121400.0,77.725,77.9271,77.6986,77.7689,121400.0
2015-05-08 13:30:00,88.47,88.52,88.28,88.3,78300.0,77.7601,77.8041,77.5931,77.6107,78300.0
2015-05-08 14:00:00,88.29,88.3,88.11,88.11,91700.0,77.6019,77.6107,77.4437,77.4437,91700.0
2015-05-08 14:30:00,88.11,88.33,88.0,88.31,112900.0,77.4437,77.6371,77.347,77.6195,112900.0
2015-05-08 15:00:00,88.31,88.51,88.23,88.41,95800.0,77.6195,77.7953,77.5492,77.7074,95800.0
2015-05-08 15:30:00,88.42,88.54,88.34,88.42,239700.0,77.7162,77.8217,77.6459,77.7162,239700.0
2015-05-11 09:30:00,88.29,88.49,87.86,88.26,254900.0,77.6019,77.7777,77.224,77.5756,254900.0
2015-05-11 10:00:00,88.3,88.52,88.02,88.07,273900.0,77.6107,77.8041,77.3646,77.4086,273900.0
2015-05-11 10:30:00,88.06,88.39,87.74,88.18,136700.0,77.3998,77.6898,77.1185,77.5052,136700.0
2015-05-11 11:00:00,88.18,88.85,88.16,88.63,124200.0,77.5052,78.0941,77.4877,77.9008,124200.0
2015-05-11 11:30:00,88.62,88.94,88.52,88.89,99400.0,77.892,78.1732,77.8041,78.1293,99400.0
2015-05-11 12:00:00,88.9,88.94,88.67,88.75,89800.0,78.1381,78.1732,77.9359,78.0062,89800.0
2015-05-11 12:30:00,88.73,88.9,88.58,88.6,92000.0,77.9887,78.1381,77.8568,77.8744,92000.0
2015-05-11 13:00:00,88.6,88.63,88.5,88.63,78000.0,77.8744,77.9008,77.7865,77.9008,78000.0
2015-05-11 13:30:00,88.63,88.77,88.55,88.63,104100.0,77.9008,78.0238,77.8305,77.9008,104100.0
2015-05-11 14:00:00,88.61,88.73,88.6,88.67,93000.0,77.8832,77.9887,77.8744,77.9359,93000.0
2015-05-11 14:30:00,88.66,88.66,88.41,88.47,109400.0,77.9271,77.9271,77.7074,77.7601,109400.0
2015-05-11 15:00:00,88.47,88.47,88.31,88.32,160100.0,77.7601,77.7601,77.6195,77.6283,160100.0
2015-05-11 15:30:00,88.31,88.38,87.89,87.9,286000.0,77.6195,77.681,77.2504,77.2591,286000.0
2015-05-12 09:30:00,87.53,87.71,87.3,87.63,140600.0,76.9339,77.0921,76.7318,77.0218,140600.0
2015-05-12 10:00:00,87.63,87.79,87.4,87.78,118100.0,77.0218,77.1625,76.8197,77.1537,118100.0
2015-05-12 10:30:00,87.77,88.0,87.74,87.74,68000.0,77.1449,77.347,77.1185,77.1185,68000.0
2015-05-12 11:00:00,87.74,87.99,87.74,87.8,78800.0,77.1185,77.3382,77.1185,77.1712,78800.0
2015-05-12 11:30:00,87.81,87.82,87.51,87.51,64600.0,77.18,77.1888,76.9164,76.9164,64600.0
2015-05-12 12:00:00,87.5,87.66,87.5,87.64,60200.0,76.9076,77.0482,76.9076,77.0306,60200.0
2015-05-12 12:30:00,87.63,88.0,87.62,87.91,43700.0,77.0218,77.347,77.013,77.2679,43700.0
2015-05-12 13:00:00,87.92,88.16,87.82,88.11,52800.0,77.2767,77.4877,77.1888,77.4437,52800.0
2015-05-12 13:30:00,88.1,88.1,87.82,87.82,69700.0,77.4349,77.4349,77.1888,77.1888,69700.0
2015-05-12 14:00:00,87.82,87.96,87.75,87.96,56400.0,77.1888,77.3119,77.1273,77.3119,56400.0
2015-05-12 14:30:00,87.97,88.09,87.76,87.81,70200.0,77.3207,77.4261,77.1361,77.18,70200.0
2015-05-12 15:00:00,87.81,87.89,87.69,87.75,112500.0,77.18,77.2504,77.0746,77.1273,112500.0
2015-05-12 15:30:00,87.74,87.82,87.58,87.6,165000.0,77.1185,77.1888,76.9779,76.9955,165000.0
2015-05-13 09:30:00,87.77,88.24,87.5,87.95,133500.0,77.1449,77.558,76.9076,77.3031,133500.0
2015-05-13 10:00:00,87.91,87.99,87.7,87.76,56500.0,77.2679,77.3382,77.0834,77.1361,56500.0
2015-05-13 10:30:00,87.76,87.77,87.35,87.47,86500.0,77.1361,77.1449,76.7757,76.8812,86500.0
2015-05-13 11:00:00,87.47,87.72,87.38,87.56,59200.0,76.8812,77.1009,76.8021,76.9603,59200.0
2015-05-13 11:30:00,87.55,87.73,87.47,87.59,43500.0,76.9515,77.1097,76.8812,76.9867,43500.0
2015-05-13 12:00:00,87.6,87.73,87.42,87.43,38400.0,76.9955,77.1097,76.8373,76.846,38400.0
2015-05-13 12:30:00,87.42,87.46,87.29,87.46,40000.0,76.8373,76.8724,76.723,76.8724,40000.0
2015-05-13 13:00:00,87.45,87.68,87.45,87.61,34900.0,76.8636,77.0658,76.8636,77.0043,34900.0
2015-05-13 13:30:00,87.64,87.72,87.54,87.56,41800.0,77.0306,77.1009,76.9427,76.9603,41800.0
2015-05-13 14:00:00,87.55,87.59,87.41,87.49,41900.0,76.9515,76.9867,76.8285,76.8988,41900.0
2015-05-13 14:30:00,87.49,87.69,87.42,87.64,85400.0,76.8988,77.0746,76.8373,77.0306,85400.0
2015-05-13 15:00:00,87.65,87.77,87.58,87.59,123200.0,77.0394,77.1449,76.9779,76.9867,123200.0
2015-05-13 15:30:00,87.59,87.59,87.45,87.53,167100.0,76.9867,76.9867,76.8636,76.9339,167100.0
2015-05-14 09:30:00,88.16,88.72,88.12,88.35,164900.0,77.4877,77.9799,77.4525,77.6547,164900.0
2015-05-14 10:00:00,88.36,88.86,88.27,88.75,109900.0,77.6635,78.1029,77.5844,78.0062,109900.0
2015-05-14 10:30:00,88.74,88.77,88.49,88.53,156300.0,77.9975,78.0238,77.7777,77.8129,156300.0
2015-05-14 11:00:00,88.52,88.62,88.46,88.54,115000.0,77.8041,77.892,77.7514,77.8217,115000.0
2015-05-14 11:30:00,88.56,89.2,88.55,88.82,228800.0,77.8392,78.4018,77.8305,78.0678,228800.0
2015-05-14 12:00:00,88.82,89.07,88.71,88.98,179900.0,78.0678,78.2875,77.9711,78.2084,179900.0
2015-05-14 12:30:00,88.99,89.09,88.94,89.01,97200.0,78.2172,78.3051,78.1732,78.2348,97200.0
2015-05-14 13:00:00,89.02,89.11,89.01,89.1,61500.0,78.2436,78.3227,78.2348,78.3139,61500.0
2015-05-14 13:30:00,89.1,89.21,88.98,89.17,112600.0,78.3139,78.4106,78.2084,78.3754,112600.0
2015-05-14 14:00:00,89.18,89.35,89.13,89.35,122400.0,78.3842,78.5336,78.3402,78.5336,122400.0
2015-05-14 14:30:00,89.35,89.43,89.28,89.43,193100.0,78.5336,78.6039,78.4721,78.6039,193100.0
2015-05-14 15:00:00,89.42,89.48,89.38,89.45,253700.0,78.5951,78.6479,78.56,78.6215,253700.0
2015-05-14 15:30:00,89.44,89.52,89.37,89.39,536500.0,78.6127,78.683,78.5512,78.5688,536500.0
2015-05-15 09:30:00,89.59,89.59,88.72,88.77,226000.0,78.7446,78.7446,77.9799,78.0238,226000.0
2015-05-15 10:00:00,88.75,88.81,88.6,88.68,104500.0,78.0062,78.059,77.8744,77.9447,104500.0
2015-05-15 10:30:00,88.7,88.76,88.57,88.76,77700.0,77.9623,78.015,77.848,78.015,77700.0
2015-05-15 11:00:00,88.77,88.84,88.45,88.5,91900.0,78.0238,78.0854,77.7426,77.7865,91900.0
2015-05-15 11:30:00,88.49,88.6,88.36,88.45,98000.0,77.7777,77.8744,77.6635,77.7426,98000.0
2015-05-15 12:00:00,88.47,88.57,88.42,88.45,70600.0,77.7601,77.848,77.7162,77.7426,70600.0
2015-05-15 12:30:00,88.44,88.46,88.27,88.4,81600.0,77.7338,77.7514,77.5844,77.6986,81600.0
2015-05-15 13:00:00,88.4,88.4,88.28,88.37,67500.0,77.6986,77.6986,77.5931,77.6722,67500.0
2015-05-15 13:30:00,88.37,88.53,88.36,88.39,64800.0,77.6722,77.8129,77.6635,77.6898,64800.0
2015-05-15 14:00:00,88.39,88.41,88.28,88.38,66000.0,77.6898,77.7074,77.5931,77.681,66000.0
2015-05-15 14:30:00,88.38,88.57,88.38,88.54,67300.0,77.681,77.848,77.681,77.8217,67300.0
2015-05-15 15:00:00,88.53,88.72,88.53,88.7,98900.0,77.8129,77.9799,77.8129,77.9623,98900.0
2015-05-15 15:30:00,88.7,88.95,88.68,88.94,289000.0,77.9623,78.182,77.9447,78.1732,289000.0
2015-05-18 09:30:00,88.62,89.16,88.62,89.09,95800.0,77.892,78.3666,77.892,78.3051,95800.0
2015-05-18 10:00:00,89.07,89.08,88.86,89.03,60600.0,78.2875,78.2963,78.1029,78.2524,60600.0
2015-05-18 10:30:00,89.05,89.16,89.03,89.13,57500.0,78.2699,78.3666,78.2524,78.3402,57500.0
2015-05-18 11:00:00,89.13,89.25,89.05,89.23,71300.0,78.3402,78.4457,78.2699,78.4281,71300.0
2015-05-18 11:30:00,89.22,89.33,89.11,89.27,97600.0,78.4193,78.516,78.3227,78.4633,97600.0
2015-05-18 12:00:00,89.27,89.34,89.21,89.33,28600.0,78.4633,78.5248,78.4106,78.516,28600.0
2015-05-18 12:30:00,89.33,89.43,89.23,89.35,41700.0,78.516,78.6039,78.4281,78.5336,41700.0
2015-05-18 13:00:00,89.35,89.4,89.29,89.39,45600.0,78.5336,78.5776,78.4809,78.5688,45600.0
2015-05-18 13:30:00,89.4,89.52,89.39,89.42,52600.0,78.5776,78.683,78.5688,78.5951,52600.0
2015-05-18 14:00:00,89.43,89.48,89.31,89.31,38700.0,78.6039,78.6479,78.4985,78.4985,38700.0
2015-05-18 14:30:00,89.31,89.36,89.19,89.21,71200.0,78.4985,78.5424,78.393,78.4106,71200.0
2015-05-18 15:00:00,89.21,89.35,89.21,89.32,43300.0,78.4106,78.5336,78.4106,78.5072,43300.0
2015-05-18 15:30:00,89.32,89.32,89.14,89.17,113900.0,78.5072,78.5072,78.349,78.3754,113900.0
2015-05-19 09:30:00,89.02,89.1,88.42,88.83,149000.0,78.2436,78.3139,77.7162,78.0766,149000.0
2015-05-19 10:00:00,88.81,89.07,88.74,89.02,91600.0,78.059,78.2875,77.9975,78.2436,91600.0
2015-05-19 10:30:00,89.03,89.04,88.71,88.77,91000.0,78.2524,78.2611,77.9711,78.0238,91000.0
2015-05-19 11:00:00,88.79,88.96,88.75,88.83,84400.0,78.0414,78.1908,78.0062,78.0766,84400.0
2015-05-19 11:30:00,88.83,88.97,88.78,88.97,76500.0,78.0766,78.1996,78.0326,78.1996,76500.0
2015-05-19 12:00:00,88.97,89.19,88.97,89.07,51300.0,78.1996,78.393,78.1996,78.2875,51300.0
2015-05-19 12:30:00,89.07,89.24,89.07,89.2,42100.0,78.2875,78.4369,78.2875,78.4018,42100.0
2015-05-19 13:00:00,89.21,89.34,89.18,89.32,33700.0,78.4106,78.5248,78.3842,78.5072,33700.0
2015-05-19 13:30:00,89.31,89.48,89.28,89.4,43100.0,78.4985,78.6479,78.4721,78.5776,43100.0
2015-05-19 14:00:00,89.4,89.43,89.18,89.32,52400.0,78.5776,78.6039,78.3842,78.5072,52400.0
2015-05-19 14:30:00,89.32,89.32,89.17,89.24,50500.0,78.5072,78.5072,78.3754,78.4369,50500.0
2015-05-19 15:00:00,89.23,89.35,89.16,89.34,90700.0,78.4281,78.5336,78.3666,78.5248,90700.0
2015-05-19 15:30:00,89.35,89.62,89.32,89.56,176400.0,78.5336,78.7709,78.5072,78.7182,176400.0
2015-05-20 09:30:00,89.33,89.88,89.23,89.55,167200.0,78.516,78.9995,78.4281,78.7094,167200.0
2015-05-20 10:00:00,89.55,89.76,89.49,89.71,57700.0,78.7094,78.894,78.6567,78.85,57700.0
2015-05-20 10:30:00,89.71,89.72,89.56,89.59,61700.0,78.85,78.8588,78.7182,78.7446,61700.0
2015-05-20 11:00:00,89.59,89.71,89.55,89.61,58900.0,78.7446,78.85,78.7094,78.7621,58900.0
2015-05-20 11:30:00,89.62,89.71,89.37,89.6,153200.0,78.7709,78.85,78.5512,78.7533,153200.0
2015-05-20 12:00:00,89.6,89.6,89.39,89.39,35900.0,78.7533,78.7533,78.5688,78.5688,35900.0
2015-05-20 12:30:00,89.41,89.43,89.24,89.31,63600.0,78.5863,78.6039,78.4369,78.4985,63600.0
2015-05-20 13:00:00,89.34,89.56,89.33,89.38,36500.0,78.5248,78.7182,78.516,78.56,36500.0
2015-05-20 13:30:00,89.37,89.37,89.15,89.16,42300.0,78.5512,78.5512,78.3578,78.3666,42300.0
2015-05-20 14:00:00,89.17,89.56,89.15,89.54,82900.0,78.3754,78.7182,78.3578,78.7006,82900.0
2015-05-20 14:30:00,89.52,89.55,89.31,89.32,43800.0,78.683,78.7094,78.4985,78.5072,43800.0
2015-05-20 15:00:00,89.31,89.43,89.14,89.25,67000.0,78.4985,78.6039,78.349,78.4457,67000.0
2015-05-20 15:30:00,89.25,89.25,89.06,89.1,179600.0,78.4457,78.4457,78.2787,78.3139,179600.0
2015-05-21 09:30:00,88.98,89.45,88.52,89.32,117700.0,78.2084,78.6215,77.8041,78.5072,117700.0
2015-05-21 10:00:00,89.32,89.43,89.17,89.41,71700.0,78.5072,78.6039,78.3754,78.5863,71700.0
2015-05-21 10:30:00,89.4,89.5,89.35,89.38,65700.0,78.5776,78.6655,78.5336,78.56,65700.0
2015-05-21 11:00:00,89.39,89.51,89.34,89.41,58900.0,78.5688,78.6742,78.5248,78.5863,58900.0
2015-05-21 11:30:00,89.43,89.44,89.2,89.42,43500.0,78.6039,78.6127,78.4018,78.5951,43500.0
2015-05-21 12:00:00,89.42,89.43,89.09,89.09,51300.0,78.5951,78.6039,78.3051,78.3051,51300.0
2015-05-21 12:30:00,89.1,89.12,88.87,89.02,86200.0,78.3139,78.3315,78.1117,78.2436,86200.0
2015-05-21 13:00:00,89.02,89.09,88.76,88.76,120300.0,78.2436,78.3051,78.015,78.015,120300.0
2015-05-21 13:30:00,88.78,88.98,88.72,88.98,93200.0,78.0326,78.2084,77.9799,78.2084,93200.0
2015-05-21 14:00:00,88.97,89.12,88.88,89.11,92600.0,78.1996,78.3315,78.1205,78.3227,92600.0
2015-05-21 14:30:00,89.11,89.16,88.95,89.14,74600.0,78.3227,78.3666,78.182,78.349,74600.0
2015-05-21 15:00:00,89.14,89.27,89.12,89.24,97300.0,78.349,78.4633,78.3315,78.4369,97300.0
2015-05-21 15:30:00,89.24,89.53,89.24,89.37,249600.0,78.4369,78.6918,78.4369,78.5512,249600.0
2015-05-22 09:30:00,89.4,89.89,89.26,89.75,163500.0,78.5776,79.0082,78.4545,78.8852,163500.0
2015-05-22 10:00:00,89.74,90.12,89.73,90.05,129000.0,78.8764,79.2104,78.8676,79.1489,129000.0
2015-05-22 10:30:00,90.06,90.28,90.03,90.18,99200.0,79.1577,79.351,79.1313,79.2631,99200.0
2015-05-22 11:00:00,90.19,90.21,89.97,90.11,89500.0,79.2719,79.2895,79.0786,79.2016,89500.0
2015-05-22 11:30:00,90.1,90.2,90.03,90.08,70600.0,79.1928,79.2807,79.1313,79.1752,70600.0
2015-05-22 12:00:00,90.07,90.14,89.92,90.01,52600.0,79.1665,79.228,79.0346,79.1137,52600.0
2015-05-22 12:30:00,90.01,90.11,89.93,90.1,61500.0,79.1137,79.2016,79.0434,79.1928,61500.0
2015-05-22 13:00:00,90.09,90.24,90.02,90.13,89100.0,79.184,79.3159,79.1225,79.2192,89100.0
2015-05-22 13:30:00,90.14,90.16,90.08,90.1,61400.0,79.228,79.2456,79.1752,79.1928,61400.0
2015-05-22 14:00:00,90.11,90.32,90.06,90.32,79300.0,79.2016,79.3862,79.1577,79.3862,79300.0
2015-05-22 14:30:00,90.31,90.33,90.15,90.15,81900.0,79.3774,79.395,79.2368,79.2368,81900.0
2015-05-22 15:00:00,90.16,90.24,90.11,90.17,87300.0,79.2456,79.3159,79.2016,79.2543,87300.0
2015-05-22 15:30:00,90.17,90.23,90.08,90.22,227300.0,79.2543,79.3071,79.1752,79.2983,227300.0
2015-05-26 09:30:00,89.98,89.99,89.58,89.65,181500.0,79.0873,79.0961,78.7358,78.7973,181500.0
2015-05-26 10:00:00,89.64,89.65,89.31,89.45,166000.0,78.7885,78.7973,78.4985,78.6215,166000.0
2015-05-26 10:30:00,89.46,89.46,89.25,89.29,96900.0,78.6303,78.6303,78.4457,78.4809,96900.0
2015-05-26 11:00:00,89.32,89.33,89.09,89.27,101400.0,78.5072,78.516,78.3051,78.4633,101400.0
2015-05-26 11:30:00,89.29,89.46,89.25,89.31,67300.0,78.4809,78.6303,78.4457,78.4985,67300.0
2015-05-26 12:00:00,89.32,89.36,89.13,89.13,58900.0,78.5072,78.5424,78.3402,78.3402,58900.0
2015-05-26 12:30:00,89.13,89.18,89.02,89.09,66900.0,78.3402,78.3842,78.2436,78.3051,66900.0
2015-05-26 13:00:00,89.09,89.15,88.97,89.09,63100.0,78.3051,78.3578,78.1996,78.3051,63100.0
2015-05-26 13:30:00,89.09,89.1,88.62,88.63,93900.0,78.3051,78.3139,77.892,77.9008,93900.0
2015-05-26 14:00:00,88.64,88.83,88.5,88.7,96700.0,77.9096,78.0766,77.7865,77.9623,96700.0
2015-05-26 14:30:00,88.7,88.72,88.08,88.17,267700.0,77.9623,77.9799,77.4174,77.4965,267700.0
2015-05-26 15:00:00,88.17,88.42,88.04,88.31,215300.0,77.4965,77.7162,77.3822,77.6195,215300.0
2015-05-26 15:30:00,88.31,88.54,88.26,88.46,383000.0,77.6195,77.8217,77.5756,77.7514,383000.0
2015-05-27 09:30:00,88.47,88.85,88.11,88.62,93200.0,77.9704,78.3053,77.6531,78.1026,93200.0
2015-05-27 10:00:00,88.66,88.88,88.43,88.88,74600.0,78.1378,78.3317,77.9351,78.3317,74600.0
2015-05-27 10:30:00,88.86,88.96,88.79,88.9,44700.0,78.3141,78.4022,78.2524,78.3493,44700.0
2015-05-27 11:00:00,88.89,88.95,88.79,88.89,40400.0,78.3405,78.3934,78.2524,78.3405,40400.0
2015-05-27 11:30:00,88.91,89.12,88.73,88.73,42600.0,78.3582,78.5432,78.1995,78.1995,42600.0
2015-05-27 12:00:00,88.73,88.84,88.6,88.68,57000.0,78.1995,78.2965,78.0849,78.1555,57000.0
2015-05-27 12:30:00,88.68,88.68,88.52,88.64,43600.0,78.1555,78.1555,78.0144,78.1202,43600.0
2015-05-27 13:00:00,88.64,88.79,88.63,88.75,40000.0,78.1202,78.2524,78.1114,78.2171,40000.0
2015-05-27 13:30:00,88.75,88.89,88.74,88.81,47500.0,78.2171,78.3405,78.2083,78.27,47500.0
2015-05-27 14:00:00,88.81,88.95,88.78,88.88,43200.0,78.27,78.3934,78.2436,78.3317,43200.0
2015-05-27 14:30:00,88.89,88.91,88.76,88.78,43100.0,78.3405,78.3582,78.226,78.2436,43100.0
2015-05-27 15:00:00,88.79,88.93,88.77,88.79,73500.0,78.2524,78.3758,78.2348,78.2524,73500.0
2015-05-27 15:30:00,88.78,88.88,88.75,88.8,153400.0,78.2436,78.3317,78.2171,78.2612,153400.0
2015-05-28 09:30:00,88.46,88.56,87.8,87.89,136800.0,77.9616,78.0497,77.3799,77.4592,136800.0
2015-05-28 10:00:00,87.9,88.21,87.9,88.1,49900.0,77.468,77.7412,77.468,77.6443,49900.0
2015-05-28 10:30:00,88.1,88.14,87.81,88.11,108400.0,77.6443,77.6795,77.3887,77.6531,108400.0
2015-05-28 11:00:00,88.11,88.34,88.1,88.13,44100.0,77.6531,77.8558,77.6443,77.6707,44100.0
2015-05-28 11:30:00,88.12,88.16,88.0,88.09,28600.0,77.6619,77.6972,77.5562,77.6355,28600.0
2015-05-28 12:00:00,88.07,88.23,88.01,88.2,31200.0,77.6178,77.7589,77.565,77.7324,31200.0
2015-05-28 12:30:00,88.22,88.22,88.04,88.17,36500.0,77.75,77.75,77.5914,77.706,36500.0
2015-05-28 13:00:00,88.16,88.31,88.11,88.17,25000.0,77.6972,77.8294,77.6531,77.706,25000.0
2015-05-28 13:30:00,88.18,88.39,88.18,88.31,19100.0,77.7148,77.8999,77.7148,77.8294,19100.0
2015-05-28 14:00:00,88.31,88.52,88.3,88.52,18000.0,77.8294,78.0144,77.8206,78.0144,18000.0
2015-05-28 14:30:00,88.54,88.55,88.47,88.51,24600.0,78.0321,78.0409,77.9704,78.0056,24600.0
2015-05-28 15:00:00,88.51,88.62,88.51,88.54,55500.0,78.0056,78.1026,78.0056,78.0321,55500.0
2015-05-28 15:30:00,88.54,88.55,88.44,88.46,186900.0,78.0321,78.0409,77.9439,77.9616,186900.0
2015-05-29 09:30:00,88.77,88.77,88.05,88.51,112567.0,78.2348,78.2348,77.6002,78.0056,112567.0
2015-05-29 10:00:00,88.5,88.54,88.27,88.37,39861.0,77.9968,78.0321,77.7941,77.8822,39861.0
2015-05-29 10:30:00,88.36,88.43,88.01,88.01,78176.0,77.8734,77.9351,77.565,77.565,78176.0
2015-05-29 11:00:00,88.0,88.13,87.91,87.92,49732.0,77.5562,77.6707,77.4768,77.4856,49732.0
2015-05-29 11:30:00,87.9,88.06,87.76,87.97,121484.0,77.468,77.609,77.3446,77.5297,121484.0
2015-05-29 12:00:00,87.95,88.07,87.91,87.98,34585.0,77.5121,77.6178,77.4768,77.5385,34585.0
2015-05-29 12:30:00,87.98,88.08,87.94,87.97,33156.0,77.5385,77.6267,77.5033,77.5297,33156.0
2015-05-29 13:00:00,87.98,88.04,87.94,88.02,40954.0,77.5385,77.5914,77.5033,77.5738,40954.0
2015-05-29 13:30:00,88.03,88.07,87.89,87.92,39008.0,77.5826,77.6178,77.4592,77.4856,39008.0
2015-05-29 14:00:00,87.92,87.94,87.66,87.72,45279.0,77.4856,77.5033,77.2565,77.3094,45279.0
2015-05-29 14:30:00,87.71,87.76,87.59,87.66,37759.0,77.3006,77.3446,77.1948,77.2565,37759.0
2015-05-29 15:00:00,87.65,87.76,87.49,87.6,135767.0,77.2477,77.3446,77.1067,77.2036,135767.0
2015-05-29 15:30:00,87.61,87.73,87.44,87.44,400263.0,77.2124,77.3182,77.0626,77.0626,400263.0
2015-06-01 09:30:00,88.01,88.17,86.99,87.12,96712.0,77.565,77.706,76.666,76.7806,96712.0
2015-06-01 10:00:00,87.16,87.32,86.61,87.01,67747.0,76.8158,76.9569,76.3311,76.6836,67747.0
2015-06-01 10:30:00,87.01,87.48,86.89,87.42,42516.0,76.6836,77.0979,76.5779,77.045,42516.0
2015-06-01 11:00:00,87.43,87.54,87.01,87.03,59285.0,77.0538,77.1507,76.6836,76.7013,59285.0
2015-06-01 11:30:00,87.03,87.2,86.97,87.07,40031.0,76.7013,76.8511,76.6484,76.7365,40031.0
2015-06-01 12:00:00,87.09,87.38,87.05,87.34,44014.0,76.7542,77.0097,76.7189,76.9745,44014.0
2015-06-01 12:30:00,87.36,87.6,87.25,87.59,64798.0,76.9921,77.2036,76.8952,77.1948,64798.0
2015-06-01 13:00:00,87.59,87.67,87.54,87.66,32109.0,77.1948,77.2653,77.1507,77.2565,32109.0
2015-06-01 13:30:00,87.66,87.69,87.6,87.61,23772.0,77.2565,77.2829,77.2036,77.2124,23772.0
2015-06-01 14:00:00,87.63,87.93,87.63,87.89,31110.0,77.2301,77.4945,77.2301,77.4592,31110.0
2015-06-01 14:30:00,87.89,87.91,87.77,87.86,36239.0,77.4592,77.4768,77.3535,77.4328,36239.0
2015-06-01 15:00:00,87.85,88.01,87.85,87.98,59476.0,77.424,77.565,77.424,77.5385,59476.0
2015-06-01 15:30:00,87.99,88.0,87.61,87.74,239416.0,77.5473,77.5562,77.2124,77.327,239416.0
2015-06-02 09:30:00,87.25,87.84,87.22,87.54,68663.0,76.8952,77.4151,76.8687,77.1507,68663.0
2015-06-02 10:00:00,87.55,87.63,87.3,87.36,118801.0,77.1596,77.2301,76.9392,76.9921,118801.0
2015-06-02 10:30:00,87.38,87.5,87.31,87.33,88768.0,77.0097,77.1155,76.948,76.9657,88768.0
2015-06-02 11:00:00,87.32,87.44,87.14,87.15,79995.0,76.9569,77.0626,76.7982,76.807,79995.0
2015-06-02 11:30:00,87.14,87.21,87.06,87.19,45190.0,76.7982,76.8599,76.7277,76.8423,45190.0
2015-06-02 12:00:00,87.2,87.4,87.16,87.26,29041.0,76.8511,77.0274,76.8158,76.904,29041.0
2015-06-02 12:30:00,87.28,87.45,87.25,87.39,24882.0,76.9216,77.0714,76.8952,77.0186,24882.0
2015-06-02 13:00:00,87.41,87.51,87.31,87.41,39485.0,77.0362,77.1243,76.948,77.0362,39485.0
2015-06-02 13:30:00,87.43,87.57,87.4,87.44,71171.0,77.0538,77.1772,77.0274,77.0626,71171.0
2015-06-02 14:00:00,87.45,87.45,87.25,87.37,51006.0,77.0714,77.0714,76.8952,77.0009,51006.0
2015-06-02 14:30:00,87.37,87.4,87.11,87.32,42854.0,77.0009,77.0274,76.7718,76.9569,42854.0
2015-06-02 15:00:00,87.32,87.32,87.18,87.25,56354.0,76.9569,76.9569,76.8335,76.8952,56354.0
2015-06-02 15:30:00,87.23,87.38,87.22,87.27,152108.0,76.8775,77.0097,76.8687,76.9128,152108.0
2015-06-03 09:30:00,87.5,87.68,87.04,87.48,126578.0,77.1155,77.2741,76.7101,77.0979,126578.0
2015-06-03 10:00:00,87.46,87.63,87.21,87.56,87905.0,77.0802,77.2301,76.8599,77.1684,87905.0
2015-06-03 10:30:00,87.58,87.76,87.56,87.72,71923.0,77.186,77.3446,77.1684,77.3094,71923.0
2015-06-03 11:00:00,87.75,87.76,87.47,87.5,43189.0,77.3358,77.3446,77.0891,77.1155,43189.0
2015-06-03 11:30:00,87.51,87.6,87.34,87.41,38348.0,77.1243,77.2036,76.9745,77.0362,38348.0
2015-06-03 12:00:00,87.41,87.5,87.33,87.38,37158.0,77.0362,77.1155,76.9657,77.0097,37158.0
2015-06-03 12:30:00,87.4,87.4,87.24,87.35,34865.0,77.0274,77.0274,76.8864,76.9833,34865.0
2015-06-03 13:00:00,87.36,87.51,87.34,87.48,46303.0,76.9921,77.1243,76.9745,77.0979,46303.0
2015-06-03 13:30:00,87.47,87.51,87.36,87.37,41560.0,77.0891,77.1243,76.9921,77.0009,41560.0
2015-06-03 14:00:00,87.37,87.51,87.37,87.44,63028.0,77.0009,77.1243,77.0009,77.0626,63028.0
2015-06-03 14:30:00,87.42,87.47,87.35,87.39,58316.0,77.045,77.0891,76.9833,77.0186,58316.0
2015-06-03 15:00:00,87.39,87.49,87.33,87.45,143555.0,77.0186,77.1067,76.9657,77.0714,143555.0
2015-06-03 15:30:00,87.43,87.45,87.33,87.38,147550.0,77.0538,77.0714,76.9657,77.0097,147550.0
2015-06-04 09:30:00,87.13,87.65,87.05,87.52,94157.0,76.7894,77.2477,76.7189,77.1331,94157.0
2015-06-04 10:00:00,87.52,87.71,87.28,87.31,80314.0,77.1331,77.3006,76.9216,76.948,80314.0
2015-06-04 10:30:00,87.32,87.5,87.15,87.38,85174.0,76.9569,77.1155,76.807,77.0097,85174.0
2015-06-04 11:00:00,87.37,87.59,87.16,87.32,74140.0,77.0009,77.1948,76.8158,76.9569,74140.0
2015-06-04 11:30:00,87.33,87.48,87.22,87.38,39296.0,76.9657,77.0979,76.8687,77.0097,39296.0
2015-06-04 12:00:00,87.37,87.42,87.28,87.31,38629.0,77.0009,77.045,76.9216,76.948,38629.0
2015-06-04 12:30:00,87.3,87.42,87.27,87.31,31776.0,76.9392,77.045,76.9128,76.948,31776.0
2015-06-04 13:00:00,87.31,87.31,86.95,87.09,55018.0,76.948,76.948,76.6308,76.7542,55018.0
2015-06-04 13:30:00,87.08,87.18,87.05,87.08,34915.0,76.7453,76.8335,76.7189,76.7453,34915.0
2015-06-04 14:00:00,87.05,87.13,86.98,87.08,38198.0,76.7189,76.7894,76.6572,76.7453,38198.0
2015-06-04 14:30:00,87.09,87.11,86.99,87.09,45898.0,76.7542,76.7718,76.666,76.7542,45898.0
2015-06-04 15:00:00,87.1,87.3,87.08,87.27,321395.0,76.763,76.9392,76.7453,76.9128,321395.0
2015-06-04 15:30:00,87.26,87.44,87.24,87.43,314952.0,76.904,77.0626,76.8864,77.0538,314952.0
2015-06-05 09:30:00,87.39,87.7,86.86,87.58,114333.0,77.0186,77.2918,76.5515,77.186,114333.0
2015-06-05 10:00:00,87.54,87.79,87.39,87.47,89744.0,77.1507,77.3711,77.0186,77.0891,89744.0
2015-06-05 10:30:00,87.47,87.66,87.47,87.6,71991.0,77.0891,77.2565,77.0891,77.2036,71991.0
2015-06-05 11:00:00,87.62,87.73,87.51,87.73,150115.0,77.2213,77.3182,77.1243,77.3182,150115.0
2015-06-05 11:30:00,87.73,87.74,87.6,87.65,60068.0,77.3182,77.327,77.2036,77.2477,60068.0
2015-06-05 12:00:00,87.64,87.66,87.43,87.46,57334.0,77.2389,77.2565,77.0538,77.0802,57334.0
2015-06-05 12:30:00,87.44,87.6,87.32,87.55,46210.0,77.0626,77.2036,76.9569,77.1596,46210.0
2015-06-05 13:00:00,87.55,87.59,87.47,87.56,33227.0,77.1596,77.1948,77.0891,77.1684,33227.0
2015-06-05 13:30:00,87.54,87.59,87.48,87.57,28248.0,77.1507,77.1948,77.0979,77.1772,28248.0
2015-06-05 14:00:00,87.58,87.69,87.47,87.48,39435.0,77.186,77.2829,77.0891,77.0979,39435.0
2015-06-05 14:30:00,87.47,87.53,87.4,87.43,70817.0,77.0891,77.1419,77.0274,77.0538,70817.0
2015-06-05 15:00:00,87.43,87.56,87.32,87.34,79341.0,77.0538,77.1684,76.9569,76.9745,79341.0
2015-06-05 15:30:00,87.34,87.48,87.22,87.45,207598.0,76.9745,77.0979,76.8687,77.0714,207598.0
2015-06-08 09:30:00,87.53,87.7,87.19,87.64,142544.0,77.1419,77.2918,76.8423,77.2389,142544.0
2015-06-08 10:00:00,87.61,87.72,87.51,87.58,50030.0,77.2124,77.3094,77.1243,77.186,50030.0
2015-06-08 10:30:00,87.6,87.77,87.54,87.73,99141.0,77.2036,77.3535,77.1507,77.3182,99141.0
2015-06-08 11:00:00,87.73,87.97,87.59,87.72,64892.0,77.3182,77.5297,77.1948,77.3094,64892.0
2015-06-08 11:30:00,87.7,87.71,87.54,87.54,47436.0,77.2918,77.3006,77.1507,77.1507,47436.0
2015-06-08 12:00:00,87.57,87.62,87.4,87.41,30407.0,77.1772,77.2213,77.0274,77.0362,30407.0
2015-06-08 12:30:00,87.4,87.46,87.35,87.4,26792.0,77.0274,77.0802,76.9833,77.0274,26792.0
2015-06-08 13:00:00,87.41,87.76,87.4,87.68,187472.0,77.0362,77.3446,77.0274,77.2741,187472.0
2015-06-08 13:30:00,87.67,87.94,87.6,87.87,132943.0,77.2653,77.5033,77.2036,77.4416,132943.0
2015-06-08 14:00:00,87.87,87.95,87.74,87.94,65923.0,77.4416,77.5121,77.327,77.5033,65923.0
2015-06-08 14:30:00,87.94,88.03,87.7,87.7,89595.0,77.5033,77.5826,77.2918,77.2918,89595.0
2015-06-08 15:00:00,87.7,87.73,87.51,87.55,79693.0,77.2918,77.3182,77.1243,77.1596,79693.0
2015-06-08 15:30:00,87.55,87.66,87.48,87.53,193382.0,77.1596,77.2565,77.0979,77.1419,193382.0
2015-06-09 09:30:00,87.47,87.91,87.46,87.69,126383.0,77.0891,77.4768,77.0802,77.2829,126383.0
2015-06-09 10:00:00,87.69,87.96,87.56,87.79,54734.0,77.2829,77.5209,77.1684,77.3711,54734.0
2015-06-09 10:30:00,87.8,88.21,87.66,88.21,91620.0,77.3799,77.7412,77.2565,77.7412,91620.0
2015-06-09 11:00:00,88.19,88.23,87.86,87.96,70141.0,77.7236,77.7589,77.4328,77.5209,70141.0
2015-06-09 11:30:00,87.99,88.06,87.88,87.96,62394.0,77.5473,77.609,77.4504,77.5209,62394.0
2015-06-09 12:00:00,87.94,88.19,87.91,88.14,39327.0,77.5033,77.7236,77.4768,77.6795,39327.0
2015-06-09 12:30:00,88.15,88.22,88.04,88.22,61537.0,77.6884,77.75,77.5914,77.75,61537.0
2015-06-09 13:00:00,88.23,88.27,88.19,88.22,56142.0,77.7589,77.7941,77.7236,77.75,56142.0
2015-06-09 13:30:00,88.22,88.31,88.07,88.13,50561.0,77.75,77.8294,77.6178,77.6707,50561.0
2015-06-09 14:00:00,88.13,88.22,88.08,88.09,104246.0,77.6707,77.75,77.6267,77.6355,104246.0
2015-06-09 14:30:00,88.08,88.19,88.02,88.07,68329.0,77.6267,77.7236,77.5738,77.6178,68329.0
2015-06-09 15:00:00,88.06,88.06,87.82,87.89,83355.0,77.609,77.609,77.3975,77.4592,83355.0
2015-06-09 15:30:00,87.89,88.07,87.84,87.95,218375.0,77.4592,77.6178,77.4151,77.5121,218375.0
2015-06-10 09:30:00,88.37,88.95,88.02,88.57,82496.0,77.8822,78.3934,77.5738,78.0585,82496.0
2015-06-10 10:00:00,88.57,88.66,88.4,88.44,83748.0,78.0585,78.1378,77.9087,77.9439,83748.0
2015-06-10 10:30:00,88.44,88.75,88.44,88.68,52552.0,77.9439,78.2171,77.9439,78.1555,52552.0
2015-06-10 11:00:00,88.69,88.95,88.57,88.65,105348.0,78.1643,78.3934,78.0585,78.129,105348.0
2015-06-10 11:30:00,88.66,88.68,88.39,88.39,46971.0,78.1378,78.1555,77.8999,77.8999,46971.0
2015-06-10 12:00:00,88.42,88.52,88.42,88.43,26206.0,77.9263,78.0144,77.9263,77.9351,26206.0
2015-06-10 12:30:00,88.46,88.51,88.38,88.49,26871.0,77.9616,78.0056,77.8911,77.988,26871.0
2015-06-10 13:00:00,88.51,88.52,88.4,88.41,23305.0,78.0056,78.0144,77.9087,77.9175,23305.0
2015-06-10 13:30:00,88.4,88.42,88.33,88.39,33277.0,77.9087,77.9263,77.847,77.8999,33277.0
2015-06-10 14:00:00,88.41,88.64,88.41,88.59,33455.0,77.9175,78.1202,77.9175,78.0761,33455.0
2015-06-10 14:30:00,88.6,88.64,88.55,88.58,31128.0,78.0849,78.1202,78.0409,78.0673,31128.0
2015-06-10 15:00:00,88.57,88.58,88.35,88.37,48106.0,78.0585,78.0673,77.8646,77.8822,48106.0
2015-06-10 15:30:00,88.37,88.44,88.25,88.35,216983.0,77.8822,77.9439,77.7765,77.8646,216983.0
2015-06-11 09:30:00,88.38,88.65,88.12,88.55,42792.0,77.8911,78.129,77.6619,78.0409,42792.0
2015-06-11 10:00:00,88.5,88.53,88.05,88.05,27703.0,77.9968,78.0233,77.6002,77.6002,27703.0
2015-06-11 10:30:00,88.04,88.04,87.72,87.86,47574.0,77.5914,77.5914,77.3094,77.4328,47574.0
2015-06-11 11:00:00,87.85,88.22,87.85,88.16,44843.0,77.424,77.75,77.424,77.6972,44843.0
2015-06-11 11:30:00,88.17,88.2,88.04,88.09,30372.0,77.706,77.7324,77.5914,77.6355,30372.0
2015-06-11 12:00:00,88.1,88.1,87.93,87.96,26278.0,77.6443,77.6443,77.4945,77.5209,26278.0
2015-06-11 12:30:00,87.97,88.16,87.95,88.12,45012.0,77.5297,77.6972,77.5121,77.6619,45012.0
2015-06-11 13:00:00,88.13,88.16,88.04,88.08,30852.0,77.6707,77.6972,77.5914,77.6267,30852.0
2015-06-11 13:30:00,88.07,88.17,88.06,88.14,29199.0,77.6178,77.706,77.609,77.6795,29199.0
2015-06-11 14:00:00,88.14,88.16,87.86,87.9,54628.0,77.6795,77.6972,77.4328,77.468,54628.0
2015-06-11 14:30:00,87.91,87.92,87.72,87.75,92505.0,77.4768,77.4856,77.3094,77.3358,92505.0
2015-06-11 15:00:00,87.76,87.86,87.66,87.75,132784.0,77.3446,77.4328,77.2565,77.3358,132784.0
2015-06-11 15:30:00,87.75,87.77,87.54,87.7,297897.0,77.3358,77.3535,77.1507,77.2918,297897.0
2015-06-12 09:30:00,87.64,87.82,87.43,87.67,59957.0,77.2389,77.3975,77.0538,77.2653,59957.0
2015-06-12 10:00:00,87.6,87.77,87.24,87.29,38666.0,77.2036,77.3535,76.8864,76.9304,38666.0
2015-06-12 10:30:00,87.3,87.38,87.17,87.17,73455.0,76.9392,77.0097,76.8247,76.8247,73455.0
2015-06-12 11:00:00,87.16,87.35,87.07,87.32,48072.0,76.8158,76.9833,76.7365,76.9569,48072.0
2015-06-12 11:30:00,87.34,87.38,87.02,87.05,59425.0,76.9745,77.0097,76.6925,76.7189,59425.0
2015-06-12 12:00:00,87.06,87.13,86.94,87.12,30247.0,76.7277,76.7894,76.622,76.7806,30247.0
2015-06-12 12:30:00,87.12,87.19,86.99,87.09,23512.0,76.7806,76.8423,76.666,76.7542,23512.0
2015-06-12 13:00:00,87.1,87.28,87.07,87.28,24256.0,76.763,76.9216,76.7365,76.9216,24256.0
2015-06-12 13:30:00,87.3,87.33,87.17,87.21,34902.0,76.9392,76.9657,76.8247,76.8599,34902.0
2015-06-12 14:00:00,87.2,87.2,87.09,87.1,25969.0,76.8511,76.8511,76.7542,76.763,25969.0
2015-06-12 14:30:00,87.13,87.16,86.78,86.82,105252.0,76.7894,76.8158,76.4809,76.5162,105252.0
2015-06-12 15:00:00,86.83,86.95,86.8,86.83,106266.0,76.525,76.6308,76.4986,76.525,106266.0
2015-06-12 15:30:00,86.83,87.05,86.83,86.99,184054.0,76.525,76.7189,76.525,76.666,184054.0
2015-06-15 09:30:00,86.41,86.53,86.16,86.53,99504.0,76.1549,76.2606,75.9345,76.2606,99504.0
2015-06-15 10:00:00,86.54,86.69,86.32,86.64,65417.0,76.2694,76.4016,76.0755,76.3576,65417.0
2015-06-15 10:30:00,86.63,86.75,86.48,86.54,51273.0,76.3487,76.4545,76.2165,76.2694,51273.0
2015-06-15 11:00:00,86.55,86.76,86.4,86.4,85225.0,76.2782,76.4633,76.146,76.146,85225.0
2015-06-15 11:30:00,86.43,86.65,86.4,86.5,32205.0,76.1725,76.3664,76.146,76.2342,32205.0
2015-06-15 12:00:00,86.52,86.64,86.43,86.46,19894.0,76.2518,76.3576,76.1725,76.1989,19894.0
2015-06-15 12:30:00,86.46,86.52,86.37,86.38,67658.0,76.1989,76.2518,76.1196,76.1284,67658.0
2015-06-15 13:00:00,86.41,86.51,86.39,86.46,33399.0,76.1549,76.243,76.1372,76.1989,33399.0
2015-06-15 13:30:00,86.46,86.61,86.36,86.41,47695.0,76.1989,76.3311,76.1108,76.1549,47695.0
2015-06-15 14:00:00,86.41,86.58,86.41,86.55,38661.0,76.1549,76.3047,76.1549,76.2782,38661.0
2015-06-15 14:30:00,86.55,86.62,86.31,86.37,38913.0,76.2782,76.3399,76.0667,76.1196,38913.0
2015-06-15 15:00:00,86.35,86.4,86.24,86.25,67450.0,76.102,76.146,76.005,76.0138,67450.0
2015-06-15 15:30:00,86.25,86.46,86.24,86.44,202151.0,76.0138,76.1989,76.005,76.1813,202151.0
2015-06-16 09:30:00,86.77,87.62,86.44,87.18,215210.0,76.4721,77.2213,76.1813,76.8335,215210.0
2015-06-16 10:00:00,87.24,87.44,87.15,87.2,87538.0,76.8864,77.0626,76.807,76.8511,87538.0
2015-06-16 10:30:00,87.18,87.47,87.17,87.44,56269.0,76.8335,77.0891,76.8247,77.0626,56269.0
2015-06-16 11:00:00,87.44,87.66,87.4,87.49,45273.0,77.0626,77.2565,77.0274,77.1067,45273.0
2015-06-16 11:30:00,87.49,87.64,87.4,87.55,35224.0,77.1067,77.2389,77.0274,77.1596,35224.0
2015-06-16 12:00:00,87.53,87.8,87.53,87.78,54654.0,77.1419,77.3799,77.1419,77.3623,54654.0
2015-06-16 12:30:00,87.79,87.93,87.75,87.93,53600.0,77.3711,77.4945,77.3358,77.4945,53600.0
2015-06-16 13:00:00,87.94,88.06,87.92,87.98,43150.0,77.5033,77.609,77.4856,77.5385,43150.0
2015-06-16 13:30:00,87.96,88.07,87.95,87.95,42246.0,77.5209,77.6178,77.5121,77.5121,42246.0
2015-06-16 14:00:00,87.96,88.15,87.96,88.05,31792.0,77.5209,77.6884,77.5209,77.6002,31792.0
2015-06-16 14:30:00,88.06,88.19,88.03,88.13,116767.0,77.609,77.7236,77.5826,77.6707,116767.0
2015-06-16 15:00:00,88.13,88.14,87.94,87.94,134235.0,77.6707,77.6795,77.5033,77.5033,134235.0
2015-06-16 15:30:00,87.95,87.95,87.76,87.83,250453.0,77.5121,77.5121,77.3446,77.4063,250453.0
2015-06-17 09:30:00,87.92,88.2,87.71,88.02,72147.0,77.4856,77.7324,77.3006,77.5738,72147.0
2015-06-17 10:00:00,88.01,88.11,87.69,87.74,67361.0,77.565,77.6531,77.2829,77.327,67361.0
2015-06-17 10:30:00,87.74,87.87,87.67,87.86,83646.0,77.327,77.4416,77.2653,77.4328,83646.0
2015-06-17 11:00:00,87.86,87.97,87.49,87.53,48468.0,77.4328,77.5297,77.1067,77.1419,48468.0
2015-06-17 11:30:00,87.52,87.6,87.31,87.51,66466.0,77.1331,77.2036,76.948,77.1243,66466.0
2015-06-17 12:00:00,87.49,87.49,87.24,87.31,49620.0,77.1067,77.1067,76.8864,76.948,49620.0
2015-06-17 12:30:00,87.31,87.4,87.05,87.25,59283.0,76.948,77.0274,76.7189,76.8952,59283.0
2015-06-17 13:00:00,87.22,87.42,87.19,87.37,41715.0,76.8687,77.045,76.8423,77.0009,41715.0
2015-06-17 13:30:00,87.36,87.6,87.35,87.55,35581.0,76.9921,77.2036,76.9833,77.1596,35581.0
2015-06-17 14:00:00,87.53,87.93,87.31,87.71,72380.0,77.1419,77.4945,76.948,77.3006,72380.0
2015-06-17 14:30:00,87.68,88.16,87.64,88.05,61039.0,77.2741,77.6972,77.2389,77.6002,61039.0
2015-06-17 15:00:00,88.07,88.09,87.91,87.97,75358.0,77.6178,77.6355,77.4768,77.5297,75358.0
2015-06-17 15:30:00,87.98,88.07,87.86,87.92,175229.0,77.5385,77.6178,77.4328,77.4856,175229.0
2015-06-18 09:30:00,88.34,89.0,88.34,88.63,107283.0,77.8558,78.4375,77.8558,78.1114,107283.0
2015-06-18 10:00:00,88.66,88.82,88.48,88.6,94932.0,78.1378,78.2788,77.9792,78.0849,94932.0
2015-06-18 10:30:00,88.59,88.79,88.41,88.73,71489.0,78.0761,78.2524,77.9175,78.1995,71489.0
2015-06-18 11:00:00,88.71,88.86,88.52,88.56,98831.0,78.1819,78.3141,78.0144,78.0497,98831.0
2015-06-18 11:30:00,88.57,88.77,88.54,88.57,49640.0,78.0585,78.2348,78.0321,78.0585,49640.0
2015-06-18 12:00:00,88.57,88.82,88.52,88.8,56330.0,78.0585,78.2788,78.0144,78.2612,56330.0
2015-06-18 12:30:00,88.81,88.96,88.71,88.72,62821.0,78.27,78.4022,78.1819,78.1907,62821.0
2015-06-18 13:00:00,88.73,88.85,88.49,88.52,50175.0,78.1995,78.3053,77.988,78.0144,50175.0
2015-06-18 13:30:00,88.51,88.52,88.37,88.37,43299.0,78.0056,78.0144,77.8822,77.8822,43299.0
2015-06-18 14:00:00,88.37,88.44,88.31,88.32,61442.0,77.8822,77.9439,77.8294,77.8382,61442.0
2015-06-18 14:30:00,88.32,88.5,88.31,88.5,65909.0,77.8382,77.9968,77.8294,77.9968,65909.0
2015-06-18 15:00:00,88.5,88.5,88.39,88.44,78866.0,77.9968,77.9968,77.8999,77.9439,78866.0
2015-06-18 15:30:00,88.45,88.46,88.26,88.32,212063.0,77.9527,77.9616,77.7853,77.8382,212063.0
2015-06-19 09:30:00,88.07,88.29,87.98,88.2,256764.0,77.6178,77.8117,77.5385,77.7324,256764.0
2015-06-19 10:00:00,88.21,88.55,88.2,88.55,35038.0,77.7412,78.0409,77.7324,78.0409,35038.0
2015-06-19 10:30:00,88.53,88.63,88.46,88.6,33692.0,78.0233,78.1114,77.9616,78.0849,33692.0
2015-06-19 11:00:00,88.62,88.62,88.46,88.57,25958.0,78.1026,78.1026,77.9616,78.0585,25958.0
2015-06-19 11:30:00,88.59,88.72,88.56,88.67,33807.0,78.0761,78.1907,78.0497,78.1466,33807.0
2015-06-19 12:00:00,88.69,88.73,88.61,88.66,16126.0,78.1643,78.1995,78.0938,78.1378,16126.0
2015-06-19 12:30:00,88.65,88.77,88.65,88.71,19853.0,78.129,78.2348,78.129,78.1819,19853.0
2015-06-19 13:00:00,88.72,88.74,88.58,88.72,20603.0,78.1907,78.2083,78.0673,78.1907,20603.0
2015-06-19 13:30:00,88.71,88.85,88.66,88.66,25751.0,78.1819,78.3053,78.1378,78.1378,25751.0
2015-06-19 14:00:00,88.65,88.73,88.62,88.67,26537.0,78.129,78.1995,78.1026,78.1466,26537.0
2015-06-19 14:30:00,88.67,88.67,88.58,88.6,20345.0,78.1466,78.1466,78.0673,78.0849,20345.0
2015-06-19 15:00:00,88.61,88.63,88.43,88.47,46922.0,78.0938,78.1114,77.9351,77.9704,46922.0
2015-06-19 15:30:00,88.46,88.57,88.33,88.33,129884.0,77.9616,78.0585,77.847,77.847,129884.0
2015-06-22 09:30:00,88.61,89.49,88.61,88.98,41484.0,78.0938,78.8693,78.0938,78.4198,41484.0
2015-06-22 10:00:00,88.95,89.15,88.84,88.98,50212.0,78.3934,78.5697,78.2965,78.4198,50212.0
2015-06-22 10:30:00,88.97,89.19,88.89,89.01,54678.0,78.411,78.6049,78.3405,78.4463,54678.0
2015-06-22 11:00:00,88.99,89.01,88.84,88.91,38319.0,78.4287,78.4463,78.2965,78.3582,38319.0
2015-06-22 11:30:00,88.94,88.94,88.74,88.78,25961.0,78.3846,78.3846,78.2083,78.2436,25961.0
2015-06-22 12:00:00,88.76,88.81,88.57,88.59,14960.0,78.226,78.27,78.0585,78.0761,14960.0
2015-06-22 12:30:00,88.57,88.61,88.37,88.37,42831.0,78.0585,78.0938,77.8822,77.8822,42831.0
2015-06-22 13:00:00,88.39,88.42,88.26,88.27,51661.0,77.8999,77.9263,77.7853,77.7941,51661.0
2015-06-22 13:30:00,88.25,88.4,88.25,88.34,34029.0,77.7765,77.9087,77.7765,77.8558,34029.0
2015-06-22 14:00:00,88.33,88.41,88.22,88.22,37271.0,77.847,77.9175,77.75,77.75,37271.0
2015-06-22 14:30:00,88.23,88.33,88.19,88.3,46014.0,77.7589,77.847,77.7236,77.8206,46014.0
2015-06-22 15:00:00,88.29,88.53,88.29,88.48,64095.0,77.8117,78.0233,77.8117,77.9792,64095.0
2015-06-22 15:30:00,88.5,88.5,88.25,88.34,107747.0,77.9968,77.9968,77.7765,77.8558,107747.0
2015-06-23 09:30:00,88.13,88.67,87.84,87.98,81846.0,77.6707,78.1466,77.4151,77.5385,81846.0
2015-06-23 10:00:00,87.96,88.08,87.73,87.89,42368.0,77.5209,77.6267,77.3182,77.4592,42368.0
2015-06-23 10:30:00,87.91,88.02,87.82,87.95,31629.0,77.4768,77.5738,77.3975,77.5121,31629.0
2015-06-23 11:00:00,87.97,88.2,87.93,88.12,33528.0,77.5297,77.7324,77.4945,77.6619,33528.0
2015-06-23 11:30:00,88.09,88.12,87.88,88.06,29786.0,77.6355,77.6619,77.4504,77.609,29786.0
2015-06-23 12:00:00,88.06,88.07,87.79,87.88,25498.0,77.609,77.6178,77.3711,77.4504,25498.0
2015-06-23 12:30:00,87.89,88.06,87.88,88.05,15601.0,77.4592,77.609,77.4504,77.6002,15601.0
2015-06-23 13:00:00,88.07,88.08,87.87,87.94,32149.0,77.6178,77.6267,77.4416,77.5033,32149.0
2015-06-23 13:30:00,87.93,88.01,87.9,87.92,30726.0,77.4945,77.565,77.468,77.4856,30726.0
2015-06-23 14:00:00,87.91,87.94,87.83,87.91,24084.0,77.4768,77.5033,77.4063,77.4768,24084.0
2015-06-23 14:30:00,87.91,88.06,87.86,88.0,33443.0,77.4768,77.609,77.4328,77.5562,33443.0
2015-06-23 15:00:00,87.99,88.0,87.81,87.82,58562.0,77.5473,77.5562,77.3887,77.3975,58562.0
2015-06-23 15:30:00,87.81,87.86,87.69,87.72,184974.0,77.3887,77.4328,77.2829,77.3094,184974.0
2015-06-24 09:30:00,87.73,87.82,87.25,87.76,127660.0,77.3182,77.3975,76.8952,77.3446,127660.0
2015-06-24 10:00:00,87.75,87.85,87.58,87.84,73931.0,77.3358,77.424,77.186,77.4151,73931.0
2015-06-24 10:30:00,87.84,87.91,87.76,87.83,61469.0,77.4151,77.4768,77.3446,77.4063,61469.0
2015-06-24 11:00:00,87.82,87.82,87.61,87.67,109462.0,77.3975,77.3975,77.2124,77.2653,109462.0
2015-06-24 11:30:00,87.68,87.75,87.6,87.75,53950.0,77.2741,77.3358,77.2036,77.3358,53950.0
2015-06-24 12:00:00,87.72,87.83,87.68,87.74,49703.0,77.3094,77.4063,77.2741,77.327,49703.0
2015-06-24 12:30:00,87.71,87.88,87.7,87.85,20750.0,77.3006,77.4504,77.2918,77.424,20750.0
2015-06-24 13:00:00,87.84,87.88,87.75,87.8,21870.0,77.4151,77.4504,77.3358,77.3799,21870.0
2015-06-24 13:30:00,87.79,87.85,87.69,87.82,199896.0,77.3711,77.424,77.2829,77.3975,199896.0
2015-06-24 14:00:00,87.81,87.81,87.59,87.62,20042.0,77.3887,77.3887,77.1948,77.2213,20042.0
2015-06-24 14:30:00,87.62,87.81,87.6,87.73,34352.0,77.2213,77.3887,77.2036,77.3182,34352.0
2015-06-24 15:00:00,87.74,87.74,87.62,87.71,49196.0,77.327,77.327,77.2213,77.3006,49196.0
2015-06-24 15:30:00,87.69,87.73,87.45,87.49,172754.0,77.2829,77.3182,77.0714,77.1067,172754.0
2015-06-25 09:30:00,87.78,87.8,86.87,87.02,211210.0,77.3623,77.3799,76.5603,76.6925,211210.0
2015-06-25 10:00:00,87.07,87.28,86.94,87.23,117485.0,76.7365,76.9216,76.622,76.8775,117485.0
2015-06-25 10:30:00,87.21,87.27,86.95,87.05,89521.0,76.8599,76.9128,76.6308,76.7189,89521.0
2015-06-25 11:00:00,87.06,87.19,86.98,87.08,77420.0,76.7277,76.8423,76.6572,76.7453,77420.0
2015-06-25 11:30:00,87.09,87.16,87.04,87.09,73177.0,76.7542,76.8158,76.7101,76.7542,73177.0
2015-06-25 12:00:00,87.08,87.14,86.88,86.9,64978.0,76.7453,76.7982,76.5691,76.5867,64978.0
2015-06-25 12:30:00,86.92,87.0,86.89,86.97,76568.0,76.6043,76.6748,76.5779,76.6484,76568.0
2015-06-25 13:00:00,86.97,86.97,86.84,86.89,59518.0,76.6484,76.6484,76.5338,76.5779,59518.0
2015-06-25 13:30:00,86.87,86.91,86.82,86.9,72426.0,76.5603,76.5955,76.5162,76.5867,72426.0
2015-06-25 14:00:00,86.9,86.9,86.55,86.59,75604.0,76.5867,76.5867,76.2782,76.3135,75604.0
2015-06-25 14:30:00,86.6,86.81,86.59,86.73,87384.0,76.3223,76.5074,76.3135,76.4369,87384.0
2015-06-25 15:00:00,86.73,86.74,86.61,86.69,167968.0,76.4369,76.4457,76.3311,76.4016,167968.0
2015-06-25 15:30:00,86.67,86.79,86.64,86.72,250588.0,76.384,76.4898,76.3576,76.4281,250588.0
2015-06-26 09:30:00,87.08,87.8,86.83,87.77,97825.0,76.7453,77.3799,76.525,77.3535,97825.0
2015-06-26 10:00:00,87.78,87.92,87.51,87.66,109410.0,77.3623,77.4856,77.1243,77.2565,109410.0
2015-06-26 10:30:00,87.66,87.73,87.56,87.61,57593.0,77.2565,77.3182,77.1684,77.2124,57593.0
2015-06-26 11:00:00,87.6,87.81,87.6,87.73,45712.0,77.2036,77.3887,77.2036,77.3182,45712.0
2015-06-26 11:30:00,87.74,87.76,87.5,87.55,36763.0,77.327,77.3446,77.1155,77.1596,36763.0
2015-06-26 12:00:00,87.54,87.75,87.53,87.75,32096.0,77.1507,77.3358,77.1419,77.3358,32096.0
2015-06-26 12:30:00,87.75,87.78,87.57,87.6,42335.0,77.3358,77.3623,77.1772,77.2036,42335.0
2015-06-26 13:00:00,87.59,87.66,87.5,87.6,47502.0,77.1948,77.2565,77.1155,77.2036,47502.0
2015-06-26 13:30:00,87.59,87.7,87.5,87.64,37838.0,77.1948,77.2918,77.1155,77.2389,37838.0
2015-06-26 14:00:00,87.63,87.69,87.58,87.59,64632.0,77.2301,77.2829,77.186,77.1948,64632.0
2015-06-26 14:30:00,87.6,87.71,87.57,87.69,52116.0,77.2036,77.3006,77.1772,77.2829,52116.0
2015-06-26 15:00:00,87.69,87.97,87.66,87.96,99818.0,77.2829,77.5297,77.2565,77.5209,99818.0
2015-06-26 15:30:00,87.95,88.03,87.81,88.0,423158.0,77.5121,77.5826,77.3887,77.5562,423158.0
2015-06-29 09:30:00,87.43,87.56,86.9,87.28,102688.0,77.0538,77.1684,76.5867,76.9216,102688.0
2015-06-29 10:00:00,87.25,87.55,87.21,87.27,66425.0,76.8952,77.1596,76.8599,76.9128,66425.0
2015-06-29 10:30:00,87.26,87.39,87.24,87.26,76386.0,76.904,77.0186,76.8864,76.904,76386.0
2015-06-29 11:00:00,87.25,87.34,87.15,87.27,95997.0,76.8952,76.9745,76.807,76.9128,95997.0
2015-06-29 11:30:00,87.28,87.3,87.05,87.12,40082.0,76.9216,76.9392,76.7189,76.7806,40082.0
2015-06-29 12:00:00,87.12,87.17,86.9,86.91,62125.0,76.7806,76.8247,76.5867,76.5955,62125.0
2015-06-29 12:30:00,86.9,86.91,86.76,86.78,47538.0,76.5867,76.5955,76.4633,76.4809,47538.0
2015-06-29 13:00:00,86.78,86.81,86.69,86.77,78188.0,76.4809,76.5074,76.4016,76.4721,78188.0
2015-06-29 13:30:00,86.78,86.86,86.67,86.73,40403.0,76.4809,76.5515,76.384,76.4369,40403.0
2015-06-29 14:00:00,86.72,86.73,86.51,86.58,156106.0,76.4281,76.4369,76.243,76.3047,156106.0
2015-06-29 14:30:00,86.59,86.77,86.45,86.57,192379.0,76.3135,76.4721,76.1901,76.2959,192379.0
2015-06-29 15:00:00,86.57,86.62,86.37,86.39,99790.0,76.2959,76.3399,76.1196,76.1372,99790.0
2015-06-29 15:30:00,86.39,86.41,85.98,86.05,240358.0,76.1372,76.1549,75.7759,75.8376,240358.0
2015-06-30 09:30:00,86.62,86.73,86.14,86.18,86516.0,76.3399,76.4369,75.9169,75.9522,86516.0
2015-06-30 10:00:00,86.14,86.39,86.14,86.38,92195.0,75.9169,76.1372,75.9169,76.1284,92195.0
2015-06-30 10:30:00,86.36,86.43,86.14,86.37,51868.0,76.1108,76.1725,75.9169,76.1196,51868.0
2015-06-30 11:00:00,86.37,86.65,86.37,86.42,67573.0,76.1196,76.3664,76.1196,76.1637,67573.0
2015-06-30 11:30:00,86.43,86.51,86.27,86.3,43043.0,76.1725,76.243,76.0315,76.0579,43043.0
2015-06-30 12:00:00,86.31,86.39,85.99,86.02,38847.0,76.0667,76.1372,75.7847,75.8111,38847.0
2015-06-30 12:30:00,86.02,86.22,85.99,86.22,35423.0,75.8111,75.9874,75.7847,75.9874,35423.0
2015-06-30 13:00:00,86.19,86.39,86.18,86.36,56497.0,75.961,76.1372,75.9522,76.1108,56497.0
2015-06-30 13:30:00,86.36,86.47,86.28,86.41,46498.0,76.1108,76.2077,76.0403,76.1549,46498.0
2015-06-30 14:00:00,86.41,86.73,86.41,86.59,52171.0,76.1549,76.4369,76.1549,76.3135,52171.0
2015-06-30 14:30:00,86.6,86.73,86.55,86.65,104910.0,76.3223,76.4369,76.2782,76.3664,104910.0
2015-06-30 15:00:00,86.64,86.65,86.5,86.61,135722.0,76.3576,76.3664,76.2342,76.3311,135722.0
2015-06-30 15:30:00,86.6,86.9,86.57,86.65,333345.0,76.3223,76.5867,76.2959,76.3664,333345.0
2015-07-01 09:30:00,87.11,87.43,86.95,87.05,92949.0,76.7718,77.0538,76.6308,76.7189,92949.0
2015-07-01 10:00:00,87.06,87.44,87.04,87.42,64427.0,76.7277,77.0626,76.7101,77.045,64427.0
2015-07-01 10:30:00,87.4,87.4,87.12,87.33,50297.0,77.0274,77.0274,76.7806,76.9657,50297.0
2015-07-01 11:00:00,87.34,87.43,87.28,87.38,52992.0,76.9745,77.0538,76.9216,77.0097,52992.0
2015-07-01 11:30:00,87.37,87.48,87.24,87.36,41761.0,77.0009,77.0979,76.8864,76.9921,41761.0
2015-07-01 12:00:00,87.36,87.48,87.31,87.42,27197.0,76.9921,77.0979,76.948,77.045,27197.0
2015-07-01 12:30:00,87.41,87.47,87.24,87.28,37988.0,77.0362,77.0891,76.8864,76.9216,37988.0
2015-07-01 13:00:00,87.28,87.39,87.2,87.32,34757.0,76.9216,77.0186,76.8511,76.9569,34757.0
2015-07-01 13:30:00,87.33,87.5,87.33,87.38,36061.0,76.9657,77.1155,76.9657,77.0097,36061.0
2015-07-01 14:00:00,87.39,87.4,87.23,87.34,28780.0,77.0186,77.0274,76.8775,76.9745,28780.0
2015-07-01 14:30:00,87.33,87.42,87.26,87.38,44064.0,76.9657,77.045,76.904,77.0097,44064.0
2015-07-01 15:00:00,87.38,87.63,87.38,87.59,60316.0,77.0097,77.2301,77.0097,77.1948,60316.0
2015-07-01 15:30:00,87.6,87.69,87.44,87.69,127742.0,77.2036,77.2829,77.0626,77.2829,127742.0
2015-07-02 09:30:00,87.97,88.35,87.71,88.03,72584.0,77.5297,77.8646,77.3006,77.5826,72584.0
2015-07-02 10:00:00,88.04,88.04,87.81,87.95,40035.0,77.5914,77.5914,77.3887,77.5121,40035.0
2015-07-02 10:30:00,87.93,88.04,87.78,87.92,50294.0,77.4945,77.5914,77.3623,77.4856,50294.0
2015-07-02 11:00:00,87.91,87.91,87.57,87.61,87845.0,77.4768,77.4768,77.1772,77.2124,87845.0
2015-07-02 11:30:00,87.6,87.74,87.53,87.55,42213.0,77.2036,77.327,77.1419,77.1596,42213.0
2015-07-02 12:00:00,87.55,87.67,87.53,87.6,48149.0,77.1596,77.2653,77.1419,77.2036,48149.0
2015-07-02 12:30:00,87.6,87.63,87.48,87.55,126593.0,77.2036,77.2301,77.0979,77.1596,126593.0
2015-07-02 13:00:00,87.54,87.58,87.48,87.54,34702.0,77.1507,77.186,77.0979,77.1507,34702.0
2015-07-02 13:30:00,87.54,87.61,87.44,87.44,36164.0,77.1507,77.2124,77.0626,77.0626,36164.0
2015-07-02 14:00:00,87.43,87.47,87.36,87.45,39640.0,77.0538,77.0891,76.9921,77.0714,39640.0
2015-07-02 14:30:00,87.45,87.56,87.37,87.54,51838.0,77.0714,77.1684,77.0009,77.1507,51838.0
2015-07-02 15:00:00,87.54,87.6,87.41,87.55,69574.0,77.1507,77.2036,77.0362,77.1596,69574.0
2015-07-02 15:30:00,87.56,87.6,87.46,87.49,143418.0,77.1684,77.2036,77.0802,77.1067,143418.0
2015-07-06 09:30:00,86.87,87.12,86.5,86.81,94624.0,76.5603,76.7806,76.2342,76.5074,94624.0
2015-07-06 10:00:00,86.82,87.4,86.81,87.33,95875.0,76.5162,77.0274,76.5074,76.9657,95875.0
2015-07-06 10:30:00,87.35,87.61,87.3,87.46,86689.0,76.9833,77.2124,76.9392,77.0802,86689.0
2015-07-06 11:00:00,87.47,87.52,87.26,87.31,66371.0,77.0891,77.1331,76.904,76.948,66371.0
2015-07-06 11:30:00,87.32,87.61,87.24,87.61,51979.0,76.9569,77.2124,76.8864,77.2124,51979.0
2015-07-06 12:00:00,87.6,87.63,87.5,87.56,28240.0,77.2036,77.2301,77.1155,77.1684,28240.0
2015-07-06 12:30:00,87.54,87.54,87.19,87.23,57541.0,77.1507,77.1507,76.8423,76.8775,57541.0
2015-07-06 13:00:00,87.22,87.32,86.85,86.86,36352.0,76.8687,76.9569,76.5426,76.5515,36352.0
2015-07-06 13:30:00,86.85,86.89,86.61,86.63,59755.0,76.5426,76.5779,76.3311,76.3487,59755.0
2015-07-06 14:00:00,86.62,86.7,86.51,86.54,55584.0,76.3399,76.4104,76.243,76.2694,55584.0
2015-07-06 14:30:00,86.53,86.65,86.52,86.58,51082.0,76.2606,76.3664,76.2518,76.3047,51082.0
2015-07-06 15:00:00,86.57,86.77,86.57,86.77,53085.0,76.2959,76.4721,76.2959,76.4721,53085.0
2015-07-06 15:30:00,86.77,86.91,86.66,86.9,192917.0,76.4721,76.5955,76.3752,76.5867,192917.0
2015-07-07 09:30:00,87.16,88.05,86.99,87.86,117394.0,76.8158,77.6002,76.666,77.4328,117394.0
2015-07-07 10:00:00,87.85,87.86,87.26,87.3,250844.0,77.424,77.4328,76.904,76.9392,250844.0
2015-07-07 10:30:00,87.3,87.31,86.96,87.17,85340.0,76.9392,76.948,76.6396,76.8247,85340.0
2015-07-07 11:00:00,87.17,87.19,86.76,86.78,86235.0,76.8247,76.8423,76.4633,76.4809,86235.0
2015-07-07 11:30:00,86.79,87.26,86.65,87.18,64514.0,76.4898,76.904,76.3664,76.8335,64514.0
2015-07-07 12:00:00,87.18,87.25,87.07,87.19,60245.0,76.8335,76.8952,76.7365,76.8423,60245.0
2015-07-07 12:30:00,87.19,87.59,87.18,87.51,63121.0,76.8423,77.1948,76.8335,77.1243,63121.0
2015-07-07 13:00:00,87.52,87.82,87.51,87.67,79061.0,77.1331,77.3975,77.1243,77.2653,79061.0
2015-07-07 13:30:00,87.69,87.79,87.61,87.64,47253.0,77.2829,77.3711,77.2124,77.2389,47253.0
2015-07-07 14:00:00,87.65,87.77,87.49,87.52,56960.0,77.2477,77.3535,77.1067,77.1331,56960.0
2015-07-07 14:30:00,87.53,88.23,87.53,88.22,93567.0,77.1419,77.7589,77.1419,77.75,93567.0
2015-07-07 15:00:00,88.21,88.34,88.07,88.26,107409.0,77.7412,77.8558,77.6178,77.7853,107409.0
2015-07-07 15:30:00,88.28,88.4,88.18,88.25,226385.0,77.8029,77.9087,77.7148,77.7765,226385.0
2015-07-08 09:30:00,87.19,87.77,87.08,87.42,316100.0,76.8423,77.3535,76.7453,77.045,316100.0
2015-07-08 10:00:00,87.38,87.41,86.55,86.63,306133.0,77.0097,77.0362,76.2782,76.3487,306133.0
2015-07-08 10:30:00,86.58,86.76,86.38,86.7,99023.0,76.3047,76.4633,76.1284,76.4104,99023.0
2015-07-08 11:00:00,86.7,86.7,86.38,86.43,85165.0,76.4104,76.4104,76.1284,76.1725,85165.0
2015-07-08 11:30:00,86.43,86.52,86.11,86.17,86527.0,76.1725,76.2518,75.8905,75.9433,86527.0
2015-07-08 12:00:00,86.19,86.46,86.18,86.44,49288.0,75.961,76.1989,75.9522,76.1813,49288.0
2015-07-08 12:30:00,86.44,86.48,86.31,86.48,50824.0,76.1813,76.2165,76.0667,76.2165,50824.0
2015-07-08 13:00:00,86.47,86.56,86.32,86.35,67060.0,76.2077,76.2871,76.0755,76.102,67060.0
2015-07-08 13:30:00,86.35,86.67,86.31,86.62,41347.0,76.102,76.384,76.0667,76.3399,41347.0
2015-07-08 14:00:00,86.64,86.67,86.41,86.52,47292.0,76.3576,76.384,76.1549,76.2518,47292.0
2015-07-08 14:30:00,86.53,86.56,86.25,86.28,168086.0,76.2606,76.2871,76.0138,76.0403,168086.0
2015-07-08 15:00:00,86.28,86.6,86.25,86.27,157352.0,76.0403,76.3223,76.0138,76.0315,157352.0
2015-07-08 15:30:00,86.26,86.43,86.11,86.17,351276.0,76.0227,76.1725,75.8905,75.9433,351276.0
2015-07-09 09:30:00,87.3,87.57,86.94,87.11,86333.0,76.9392,77.1772,76.622,76.7718,86333.0
2015-07-09 10:00:00,87.12,87.14,86.63,86.66,91596.0,76.7806,76.7982,76.3487,76.3752,91596.0
2015-07-09 10:30:00,86.66,86.76,86.48,86.66,155449.0,76.3752,76.4633,76.2165,76.3752,155449.0
2015-07-09 11:00:00,86.66,86.88,86.52,86.79,59146.0,76.3752,76.5691,76.2518,76.4898,59146.0
2015-07-09 11:30:00,86.8,86.8,86.39,86.42,57999.0,76.4986,76.4986,76.1372,76.1637,57999.0
2015-07-09 12:00:00,86.39,86.46,86.3,86.36,26632.0,76.1372,76.1989,76.0579,76.1108,26632.0
2015-07-09 12:30:00,86.36,86.42,86.22,86.35,29859.0,76.1108,76.1637,75.9874,76.102,29859.0
2015-07-09 13:00:00,86.34,86.35,86.05,86.12,33406.0,76.0932,76.102,75.8376,75.8993,33406.0
2015-07-09 13:30:00,86.11,86.31,86.09,86.31,34389.0,75.8905,76.0667,75.8728,76.0667,34389.0
2015-07-09 14:00:00,86.3,86.35,86.14,86.23,75639.0,76.0579,76.102,75.9169,75.9962,75639.0
2015-07-09 14:30:00,86.2,86.5,86.17,86.45,77953.0,75.9698,76.2342,75.9433,76.1901,77953.0
2015-07-09 15:00:00,86.47,86.62,86.43,86.44,91494.0,76.2077,76.3399,76.1725,76.1813,91494.0
2015-07-09 15:30:00,86.44,86.61,86.22,86.22,232817.0,76.1813,76.3311,75.9874,75.9874,232817.0
2015-07-10 09:30:00,87.21,87.46,87.0,87.24,73623.0,76.8599,77.0802,76.6748,76.8864,73623.0
2015-07-10 10:00:00,87.24,87.38,87.0,87.1,58269.0,76.8864,77.0097,76.6748,76.763,58269.0
2015-07-10 10:30:00,87.08,87.28,87.04,87.26,53751.0,76.7453,76.9216,76.7101,76.904,53751.0
2015-07-10 11:00:00,87.25,87.4,87.24,87.29,43113.0,76.8952,77.0274,76.8864,76.9304,43113.0
2015-07-10 11:30:00,87.3,87.52,87.25,87.47,39724.0,76.9392,77.1331,76.8952,77.0891,39724.0
2015-07-10 12:00:00,87.49,87.7,87.48,87.66,41997.0,77.1067,77.2918,77.0979,77.2565,41997.0
2015-07-10 12:30:00,87.64,87.64,87.39,87.49,29976.0,77.2389,77.2389,77.0186,77.1067,29976.0
2015-07-10 13:00:00,87.49,87.55,87.33,87.47,32854.0,77.1067,77.1596,76.9657,77.0891,32854.0
2015-07-10 13:30:00,87.46,87.64,87.39,87.42,46132.0,77.0802,77.2389,77.0186,77.045,46132.0
2015-07-10 14:00:00,87.43,87.67,87.37,87.53,44204.0,77.0538,77.2653,77.0009,77.1419,44204.0
2015-07-10 14:30:00,87.54,87.67,87.54,87.62,48816.0,77.1507,77.2653,77.1507,77.2213,48816.0
2015-07-10 15:00:00,87.61,87.73,87.54,87.64,70267.0,77.2124,77.3182,77.1507,77.2389,70267.0
2015-07-10 15:30:00,87.63,87.65,87.42,87.42,132468.0,77.2301,77.2477,77.045,77.045,132468.0
2015-07-13 09:30:00,88.26,88.6,88.0,88.57,88159.0,77.7853,78.0849,77.5562,78.0585,88159.0
2015-07-13 10:00:00,88.58,89.01,88.48,88.85,76723.0,78.0673,78.4463,77.9792,78.3053,76723.0
2015-07-13 10:30:00,88.85,88.94,88.76,88.8,54260.0,78.3053,78.3846,78.226,78.2612,54260.0
2015-07-13 11:00:00,88.81,88.88,88.6,88.63,35912.0,78.27,78.3317,78.0849,78.1114,35912.0
2015-07-13 11:30:00,88.63,88.73,88.62,88.73,28453.0,78.1114,78.1995,78.1026,78.1995,28453.0
2015-07-13 12:00:00,88.73,88.85,88.72,88.85,43310.0,78.1995,78.3053,78.1907,78.3053,43310.0
2015-07-13 12:30:00,88.85,89.03,88.83,89.02,81751.0,78.3053,78.4639,78.2877,78.4551,81751.0
2015-07-13 13:00:00,89.01,89.18,89.0,89.14,56909.0,78.4463,78.5961,78.4375,78.5609,56909.0
2015-07-13 13:30:00,89.15,89.17,89.03,89.07,36107.0,78.5697,78.5873,78.4639,78.4992,36107.0
2015-07-13 14:00:00,89.07,89.23,89.06,89.19,60285.0,78.4992,78.6402,78.4904,78.6049,60285.0
2015-07-13 14:30:00,89.19,89.3,89.14,89.28,60346.0,78.6049,78.7019,78.5609,78.6842,60346.0
2015-07-13 15:00:00,89.29,89.31,89.22,89.25,60510.0,78.6931,78.7107,78.6314,78.6578,60510.0
2015-07-13 15:30:00,89.26,89.28,89.07,89.17,337959.0,78.6666,78.6842,78.4992,78.5873,337959.0
2015-07-14 09:30:00,89.28,89.44,88.55,89.42,71943.0,78.6842,78.8253,78.0409,78.8076,71943.0
2015-07-14 10:00:00,89.37,89.44,89.1,89.17,52162.0,78.7636,78.8253,78.5256,78.5873,52162.0
2015-07-14 10:30:00,89.18,89.25,88.99,89.11,50109.0,78.5961,78.6578,78.4287,78.5344,50109.0
2015-07-14 11:00:00,89.12,89.38,89.12,89.34,60397.0,78.5432,78.7724,78.5432,78.7371,60397.0
2015-07-14 11:30:00,89.35,89.38,89.17,89.2,28371.0,78.7459,78.7724,78.5873,78.6137,28371.0
2015-07-14 12:00:00,89.2,89.37,89.2,89.37,19191.0,78.6137,78.7636,78.6137,78.7636,19191.0
2015-07-14 12:30:00,89.37,89.37,89.24,89.25,19775.0,78.7636,78.7636,78.649,78.6578,19775.0
2015-07-14 13:00:00,89.24,89.33,89.2,89.33,36215.0,78.649,78.7283,78.6137,78.7283,36215.0
2015-07-14 13:30:00,89.32,89.46,89.29,89.46,28509.0,78.7195,78.8429,78.6931,78.8429,28509.0
2015-07-14 14:00:00,89.46,89.56,89.44,89.56,66134.0,78.8429,78.931,78.8253,78.931,66134.0
2015-07-14 14:30:00,89.55,89.63,89.47,89.56,69487.0,78.9222,78.9927,78.8517,78.931,69487.0
2015-07-14 15:00:00,89.56,89.59,89.28,89.28,126107.0,78.931,78.9575,78.6842,78.6842,126107.0
2015-07-14 15:30:00,89.29,89.32,89.11,89.17,283219.0,78.6931,78.7195,78.5344,78.5873,283219.0
2015-07-15 09:30:00,88.88,89.46,88.8,89.12,170488.0,78.3317,78.8429,78.2612,78.5432,170488.0
2015-07-15 10:00:00,89.1,89.33,89.0,89.31,44933.0,78.5256,78.7283,78.4375,78.7107,44933.0
2015-07-15 10:30:00,89.31,89.54,89.3,89.52,47528.0,78.7107,78.9134,78.7019,78.8958,47528.0
2015-07-15 11:00:00,89.51,89.61,89.34,89.34,40249.0,78.8869,78.9751,78.7371,78.7371,40249.0
2015-07-15 11:30:00,89.33,89.44,89.16,89.19,27420.0,78.7283,78.8253,78.5785,78.6049,27420.0
2015-07-15 12:00:00,89.19,89.63,89.18,89.63,58471.0,78.6049,78.9927,78.5961,78.9927,58471.0
2015-07-15 12:30:00,89.62,89.83,89.6,89.83,46537.0,78.9839,79.169,78.9663,79.169,46537.0
2015-07-15 13:00:00,89.82,89.89,89.35,89.71,147671.0,79.1602,79.2219,78.7459,79.0632,147671.0
2015-07-15 13:30:00,89.71,89.86,89.71,89.8,139282.0,79.0632,79.1954,79.0632,79.1425,139282.0
2015-07-15 14:00:00,89.8,89.95,89.74,89.85,90163.0,79.1425,79.2747,79.0897,79.1866,90163.0
2015-07-15 14:30:00,89.85,89.85,89.32,89.53,76976.0,79.1866,79.1866,78.7195,78.9046,76976.0
2015-07-15 15:00:00,89.53,89.64,89.37,89.41,83925.0,78.9046,79.0015,78.7636,78.7988,83925.0
2015-07-15 15:30:00,89.41,89.59,89.32,89.43,221232.0,78.7988,78.9575,78.7195,78.8164,221232.0
2015-07-16 09:30:00,90.03,90.19,89.9,90.09,199270.0,79.3452,79.4862,79.2307,79.3981,199270.0
2015-07-16 10:00:00,90.09,90.34,89.87,90.31,148889.0,79.3981,79.6184,79.2042,79.592,148889.0
2015-07-16 10:30:00,90.31,90.37,89.77,89.78,108032.0,79.592,79.6449,79.1161,79.1249,108032.0
2015-07-16 11:00:00,89.8,89.86,89.68,89.73,68615.0,79.1425,79.1954,79.0368,79.0808,68615.0
2015-07-16 11:30:00,89.73,89.84,89.7,89.75,71702.0,79.0808,79.1778,79.0544,79.0985,71702.0
2015-07-16 12:00:00,89.73,89.77,89.7,89.72,64882.0,79.0808,79.1161,79.0544,79.072,64882.0
2015-07-16 12:30:00,89.72,89.78,89.7,89.72,49090.0,79.072,79.1249,79.0544,79.072,49090.0
2015-07-16 13:00:00,89.71,89.77,89.67,89.75,108681.0,79.0632,79.1161,79.028,79.0985,108681.0
2015-07-16 13:30:00,89.75,89.77,89.56,89.56,65997.0,79.0985,79.1161,78.931,78.931,65997.0
2015-07-16 14:00:00,89.56,89.56,89.25,89.25,88579.0,78.931,78.931,78.6578,78.6578,88579.0
2015-07-16 14:30:00,89.25,89.7,89.25,89.62,100882.0,78.6578,79.0544,78.6578,78.9839,100882.0
2015-07-16 15:00:00,89.6,89.65,89.46,89.6,69762.0,78.9663,79.0103,78.8429,78.9663,69762.0
2015-07-16 15:30:00,89.6,89.6,89.29,89.32,293957.0,78.9663,78.9663,78.6931,78.7195,293957.0
2015-07-17 09:30:00,89.24,89.25,88.52,88.99,149500.0,78.649,78.6578,78.0144,78.4287,149500.0
2015-07-17 10:00:00,89.0,89.27,88.92,89.25,129917.0,78.4375,78.6754,78.367,78.6578,129917.0
2015-07-17 10:30:00,89.23,89.26,89.1,89.13,60287.0,78.6402,78.6666,78.5256,78.552,60287.0
2015-07-17 11:00:00,89.14,89.17,89.09,89.15,37341.0,78.5609,78.5873,78.5168,78.5697,37341.0
2015-07-17 11:30:00,89.15,89.25,89.14,89.18,80499.0,78.5697,78.6578,78.5609,78.5961,80499.0
2015-07-17 12:00:00,89.18,89.19,89.08,89.17,31290.0,78.5961,78.6049,78.508,78.5873,31290.0
2015-07-17 12:30:00,89.15,89.18,89.05,89.06,37369.0,78.5697,78.5961,78.4815,78.4904,37369.0
2015-07-17 13:00:00,89.05,89.09,88.98,89.0,42693.0,78.4815,78.5168,78.4198,78.4375,42693.0
2015-07-17 13:30:00,89.0,89.02,88.82,88.83,58543.0,78.4375,78.4551,78.2788,78.2877,58543.0
2015-07-17 14:00:00,88.83,88.83,88.75,88.82,43056.0,78.2877,78.2877,78.2171,78.2788,43056.0
2015-07-17 14:30:00,88.83,88.83,88.73,88.77,67568.0,78.2877,78.2877,78.1995,78.2348,67568.0
2015-07-17 15:00:00,88.78,88.78,88.69,88.71,77940.0,78.2436,78.2436,78.1643,78.1819,77940.0
2015-07-17 15:30:00,88.71,88.76,88.65,88.68,248153.0,78.1819,78.226,78.129,78.1555,248153.0
2015-07-20 09:30:00,88.69,89.1,88.65,88.82,54592.0,78.1643,78.5256,78.129,78.2788,54592.0
2015-07-20 10:00:00,88.86,88.91,88.7,88.72,60051.0,78.3141,78.3582,78.1731,78.1907,60051.0
2015-07-20 10:30:00,88.72,88.75,88.42,88.49,82143.0,78.1907,78.2171,77.9263,77.988,82143.0
2015-07-20 11:00:00,88.49,88.62,88.38,88.38,81149.0,77.988,78.1026,77.8911,77.8911,81149.0
2015-07-20 11:30:00,88.39,88.4,88.26,88.31,84636.0,77.8999,77.9087,77.7853,77.8294,84636.0
2015-07-20 12:00:00,88.33,88.54,88.33,88.51,85393.0,77.847,78.0321,77.847,78.0056,85393.0
2015-07-20 12:30:00,88.51,88.55,88.26,88.29,100380.0,78.0056,78.0409,77.7853,77.8117,100380.0
2015-07-20 13:00:00,88.29,88.5,88.28,88.45,139241.0,77.8117,77.9968,77.8029,77.9527,139241.0
2015-07-20 13:30:00,88.47,88.61,88.44,88.55,67040.0,77.9704,78.0938,77.9439,78.0409,67040.0
2015-07-20 14:00:00,88.54,88.59,88.47,88.53,67258.0,78.0321,78.0761,77.9704,78.0233,67258.0
2015-07-20 14:30:00,88.53,88.64,88.51,88.55,85379.0,78.0233,78.1202,78.0056,78.0409,85379.0
2015-07-20 15:00:00,88.56,88.62,88.46,88.48,104311.0,78.0497,78.1026,77.9616,77.9792,104311.0
2015-07-20 15:30:00,88.49,88.56,88.37,88.52,236111.0,77.988,78.0497,77.8822,78.0144,236111.0
2015-07-21 09:30:00,88.65,89.67,88.01,89.5,170701.0,78.129,79.028,77.565,78.8781,170701.0
2015-07-21 10:00:00,89.5,89.77,89.43,89.6,82251.0,78.8781,79.1161,78.8164,78.9663,82251.0
2015-07-21 10:30:00,89.61,89.65,89.5,89.54,48191.0,78.9751,79.0103,78.8781,78.9134,48191.0
2015-07-21 11:00:00,89.56,89.56,89.24,89.37,53587.0,78.931,78.931,78.649,78.7636,53587.0
2015-07-21 11:30:00,89.35,89.36,89.14,89.18,41163.0,78.7459,78.7548,78.5609,78.5961,41163.0
2015-07-21 12:00:00,89.19,89.45,89.19,89.45,54770.0,78.6049,78.8341,78.6049,78.8341,54770.0
2015-07-21 12:30:00,89.46,89.46,89.16,89.27,37536.0,78.8429,78.8429,78.5785,78.6754,37536.0
2015-07-21 13:00:00,89.26,89.26,89.09,89.2,30108.0,78.6666,78.6666,78.5168,78.6137,30108.0
2015-07-21 13:30:00,89.2,89.31,89.12,89.27,32723.0,78.6137,78.7107,78.5432,78.6754,32723.0
2015-07-21 14:00:00,89.26,89.41,89.13,89.4,40816.0,78.6666,78.7988,78.552,78.79,40816.0
2015-07-21 14:30:00,89.41,89.41,89.12,89.14,46438.0,78.7988,78.7988,78.5432,78.5609,46438.0
2015-07-21 15:00:00,89.15,89.25,89.09,89.23,62990.0,78.5697,78.6578,78.5168,78.6402,62990.0
2015-07-21 15:30:00,89.23,89.4,89.22,89.25,180197.0,78.6402,78.79,78.6314,78.6578,180197.0
2015-07-22 09:30:00,89.11,89.65,88.58,89.54,111413.0,78.5344,79.0103,78.0673,78.9134,111413.0
2015-07-22 10:00:00,89.5,89.75,89.47,89.72,63322.0,78.8781,79.0985,78.8517,79.072,63322.0
2015-07-22 10:30:00,89.72,89.72,89.45,89.59,37777.0,79.072,79.072,78.8341,78.9575,37777.0
2015-07-22 11:00:00,89.54,89.57,89.15,89.18,45164.0,78.9134,78.9398,78.5697,78.5961,45164.0
2015-07-22 11:30:00,89.17,89.37,89.15,89.37,22949.0,78.5873,78.7636,78.5697,78.7636,22949.0
2015-07-22 12:00:00,89.41,89.44,89.26,89.26,20746.0,78.7988,78.8253,78.6666,78.6666,20746.0
2015-07-22 12:30:00,89.26,89.27,89.17,89.19,20673.0,78.6666,78.6754,78.5873,78.6049,20673.0
2015-07-22 13:00:00,89.21,89.28,89.16,89.26,26466.0,78.6226,78.6842,78.5785,78.6666,26466.0
2015-07-22 13:30:00,89.26,89.27,89.11,89.14,33889.0,78.6666,78.6754,78.5344,78.5609,33889.0
2015-07-22 14:00:00,89.13,89.26,89.04,89.22,25980.0,78.552,78.6666,78.4727,78.6314,25980.0
2015-07-22 14:30:00,89.23,89.35,89.17,89.33,41501.0,78.6402,78.7459,78.5873,78.7283,41501.0
2015-07-22 15:00:00,89.33,89.38,89.21,89.21,69606.0,78.7283,78.7724,78.6226,78.6226,69606.0
2015-07-22 15:30:00,89.21,89.36,89.05,89.33,150747.0,78.6226,78.7548,78.4815,78.7283,150747.0
2015-07-23 09:30:00,89.52,89.66,89.1,89.21,63191.0,78.8958,79.0191,78.5256,78.6226,63191.0
2015-07-23 10:00:00,89.21,89.42,89.2,89.41,28367.0,78.6226,78.8076,78.6137,78.7988,28367.0
2015-07-23 10:30:00,89.4,89.6,89.36,89.45,17892.0,78.79,78.9663,78.7548,78.8341,17892.0
2015-07-23 11:00:00,89.44,89.45,89.25,89.34,19067.0,78.8253,78.8341,78.6578,78.7371,19067.0
2015-07-23 11:30:00,89.36,89.46,89.29,89.33,19078.0,78.7548,78.8429,78.6931,78.7283,19078.0
2015-07-23 12:00:00,89.31,89.31,89.2,89.25,30884.0,78.7107,78.7107,78.6137,78.6578,30884.0
2015-07-23 12:30:00,89.23,89.41,89.2,89.41,24273.0,78.6402,78.7988,78.6137,78.7988,24273.0
2015-07-23 13:00:00,89.4,89.44,89.34,89.42,16752.0,78.79,78.8253,78.7371,78.8076,16752.0
2015-07-23 13:30:00,89.41,89.42,89.32,89.37,53815.0,78.7988,78.8076,78.7195,78.7636,53815.0
2015-07-23 14:00:00,89.37,89.38,89.18,89.26,79213.0,78.7636,78.7724,78.5961,78.6666,79213.0
2015-07-23 14:30:00,89.26,89.29,89.02,89.05,41697.0,78.6666,78.6931,78.4551,78.4815,41697.0
2015-07-23 15:00:00,89.04,89.09,88.95,88.99,52729.0,78.4727,78.5168,78.3934,78.4287,52729.0
2015-07-23 15:30:00,89.0,89.2,88.99,89.17,127777.0,78.4375,78.6137,78.4287,78.5873,127777.0
2015-07-24 09:30:00,89.2,89.49,89.02,89.21,94218.0,78.6137,78.8693,78.4551,78.6226,94218.0
2015-07-24 10:00:00,89.18,89.23,88.97,89.23,65753.0,78.5961,78.6402,78.411,78.6402,65753.0
2015-07-24 10:30:00,89.23,89.32,89.13,89.21,36066.0,78.6402,78.7195,78.552,78.6226,36066.0
2015-07-24 11:00:00,89.2,89.32,89.13,89.2,33056.0,78.6137,78.7195,78.552,78.6137,33056.0
2015-07-24 11:30:00,89.2,89.26,88.97,88.99,28053.0,78.6137,78.6666,78.411,78.4287,28053.0
2015-07-24 12:00:00,88.98,88.98,88.75,88.75,19316.0,78.4198,78.4198,78.2171,78.2171,19316.0
2015-07-24 12:30:00,88.77,88.79,88.58,88.58,19878.0,78.2348,78.2524,78.0673,78.0673,19878.0
2015-07-24 13:00:00,88.59,88.79,88.57,88.69,20088.0,78.0761,78.2524,78.0585,78.1643,20088.0
2015-07-24 13:30:00,88.7,88.71,88.43,88.43,27602.0,78.1731,78.1819,77.9351,77.9351,27602.0
2015-07-24 14:00:00,88.42,88.5,88.23,88.38,40923.0,77.9263,77.9968,77.7589,77.8911,40923.0
2015-07-24 14:30:00,88.39,88.39,88.22,88.33,75927.0,77.8999,77.8999,77.75,77.847,75927.0
2015-07-24 15:00:00,88.31,88.5,88.25,88.25,56701.0,77.8294,77.9968,77.7765,77.7765,56701.0
2015-07-24 15:30:00,88.25,88.45,88.16,88.4,170740.0,77.7765,77.9527,77.6972,77.9087,170740.0
2015-07-27 09:30:00,88.08,88.47,87.42,87.61,103347.0,77.6267,77.9704,77.045,77.2124,103347.0
2015-07-27 10:00:00,87.59,87.61,87.29,87.42,57171.0,77.1948,77.2124,76.9304,77.045,57171.0
2015-07-27 10:30:00,87.44,87.75,87.29,87.38,87461.0,77.0626,77.3358,76.9304,77.0097,87461.0
2015-07-27 11:00:00,87.38,87.42,86.85,87.05,144519.0,77.0097,77.045,76.5426,76.7189,144519.0
2015-07-27 11:30:00,87.05,87.14,86.89,87.09,50477.0,76.7189,76.7982,76.5779,76.7542,50477.0
2015-07-27 12:00:00,87.08,87.21,86.98,87.14,46212.0,76.7453,76.8599,76.6572,76.7982,46212.0
2015-07-27 12:30:00,87.15,87.16,86.88,86.93,44586.0,76.807,76.8158,76.5691,76.6131,44586.0
2015-07-27 13:00:00,86.95,86.97,86.63,86.79,83360.0,76.6308,76.6484,76.3487,76.4898,83360.0
2015-07-27 13:30:00,86.81,86.93,86.72,86.87,75921.0,76.5074,76.6131,76.4281,76.5603,75921.0
2015-07-27 14:00:00,86.87,86.92,86.75,86.77,92027.0,76.5603,76.6043,76.4545,76.4721,92027.0
2015-07-27 14:30:00,86.78,86.88,86.67,86.72,119721.0,76.4809,76.5691,76.384,76.4281,119721.0
2015-07-27 15:00:00,86.73,86.97,86.63,86.91,150202.0,76.4369,76.6484,76.3487,76.5955,150202.0
2015-07-27 15:30:00,86.9,86.91,86.68,86.87,355165.0,76.5867,76.5955,76.3928,76.5603,355165.0
2015-07-28 09:30:00,87.15,87.72,87.15,87.44,92734.0,76.807,77.3094,76.807,77.0626,92734.0
2015-07-28 10:00:00,87.5,87.51,87.22,87.33,55761.0,77.1155,77.1243,76.8687,76.9657,55761.0
2015-07-28 10:30:00,87.33,87.7,87.33,87.68,70939.0,76.9657,77.2918,76.9657,77.2741,70939.0
2015-07-28 11:00:00,87.68,87.76,87.52,87.61,58207.0,77.2741,77.3446,77.1331,77.2124,58207.0
2015-07-28 11:30:00,87.62,87.72,87.56,87.68,58124.0,77.2213,77.3094,77.1684,77.2741,58124.0
2015-07-28 12:00:00,87.68,87.93,87.68,87.88,71773.0,77.2741,77.4945,77.2741,77.4504,71773.0
2015-07-28 12:30:00,87.91,87.93,87.76,87.78,62995.0,77.4768,77.4945,77.3446,77.3623,62995.0
2015-07-28 13:00:00,87.77,88.01,87.77,87.99,36591.0,77.3535,77.565,77.3535,77.5473,36591.0
2015-07-28 13:30:00,87.98,87.99,87.88,87.97,34969.0,77.5385,77.5473,77.4504,77.5297,34969.0
2015-07-28 14:00:00,87.96,88.07,87.95,87.98,104822.0,77.5209,77.6178,77.5121,77.5385,104822.0
2015-07-28 14:30:00,87.97,88.01,87.84,87.92,125365.0,77.5297,77.565,77.4151,77.4856,125365.0
2015-07-28 15:00:00,87.92,88.04,87.75,88.01,141327.0,77.4856,77.5914,77.3358,77.565,141327.0
2015-07-28 15:30:00,88.02,88.12,88.0,88.04,156215.0,77.5738,77.6619,77.5562,77.5914,156215.0
2015-07-29 09:30:00,87.97,88.87,87.97,88.76,89513.0,77.5297,78.3229,77.5297,78.226,89513.0
2015-07-29 10:00:00,88.74,88.91,88.63,88.81,50958.0,78.2083,78.3582,78.1114,78.27,50958.0
2015-07-29 10:30:00,88.84,89.15,88.8,89.13,68647.0,78.2965,78.5697,78.2612,78.552,68647.0
2015-07-29 11:00:00,89.12,89.26,89.0,89.25,41132.0,78.5432,78.6666,78.4375,78.6578,41132.0
2015-07-29 11:30:00,89.25,89.61,89.25,89.31,44516.0,78.6578,78.9751,78.6578,78.7107,44516.0
2015-07-29 12:00:00,89.32,89.38,89.21,89.33,42419.0,78.7195,78.7724,78.6226,78.7283,42419.0
2015-07-29 12:30:00,89.33,89.52,89.28,89.44,57856.0,78.7283,78.8958,78.6842,78.8253,57856.0
2015-07-29 13:00:00,89.43,89.64,89.39,89.62,30912.0,78.8164,79.0015,78.7812,78.9839,30912.0
2015-07-29 13:30:00,89.62,89.7,89.52,89.56,54832.0,78.9839,79.0544,78.8958,78.931,54832.0
2015-07-29 14:00:00,89.54,89.77,89.38,89.59,62358.0,78.9134,79.1161,78.7724,78.9575,62358.0
2015-07-29 14:30:00,89.58,89.84,89.56,89.78,47357.0,78.9486,79.1778,78.931,79.1249,47357.0
2015-07-29 15:00:00,89.77,89.79,89.58,89.66,73352.0,79.1161,79.1337,78.9486,79.0191,73352.0
2015-07-29 15:30:00,89.65,89.83,89.51,89.63,220622.0,79.0103,79.169,78.8869,78.9927,220622.0
2015-07-30 09:30:00,89.09,89.4,88.61,89.0,68449.0,78.5168,78.79,78.0938,78.4375,68449.0
2015-07-30 10:00:00,89.0,89.15,88.75,89.06,53295.0,78.4375,78.5697,78.2171,78.4904,53295.0
2015-07-30 10:30:00,89.06,89.25,88.97,89.09,40030.0,78.4904,78.6578,78.411,78.5168,40030.0
2015-07-30 11:00:00,89.09,89.25,88.93,89.14,45895.0,78.5168,78.6578,78.3758,78.5609,45895.0
2015-07-30 11:30:00,89.16,89.29,89.14,89.16,25323.0,78.5785,78.6931,78.5609,78.5785,25323.0
2015-07-30 12:00:00,89.15,89.29,89.11,89.22,22440.0,78.5697,78.6931,78.5344,78.6314,22440.0
2015-07-30 12:30:00,89.23,89.34,89.15,89.32,19310.0,78.6402,78.7371,78.5697,78.7195,19310.0
2015-07-30 13:00:00,89.34,89.36,89.23,89.29,22550.0,78.7371,78.7548,78.6402,78.6931,22550.0
2015-07-30 13:30:00,89.29,89.42,89.24,89.42,27562.0,78.6931,78.8076,78.649,78.8076,27562.0
2015-07-30 14:00:00,89.42,89.49,89.33,89.47,26105.0,78.8076,78.8693,78.7283,78.8517,26105.0
2015-07-30 14:30:00,89.46,89.66,89.44,89.62,47108.0,78.8429,79.0191,78.8253,78.9839,47108.0
2015-07-30 15:00:00,89.63,89.76,89.62,89.71,53943.0,78.9927,79.1073,78.9839,79.0632,53943.0
2015-07-30 15:30:00,89.71,89.8,89.48,89.54,174315.0,79.0632,79.1425,78.8605,78.9134,174315.0
2015-07-31 09:30:00,89.84,89.99,89.17,89.72,36873.0,79.1778,79.31,78.5873,79.072,36873.0
2015-07-31 10:00:00,89.69,89.87,89.48,89.51,75783.0,79.0456,79.2042,78.8605,78.8869,75783.0
2015-07-31 10:30:00,89.47,89.57,89.4,89.46,52424.0,78.8517,78.9398,78.79,78.8429,52424.0
2015-07-31 11:00:00,89.43,89.71,89.38,89.65,56123.0,78.8164,79.0632,78.7724,79.0103,56123.0
2015-07-31 11:30:00,89.67,89.69,89.51,89.51,29438.0,79.028,79.0456,78.8869,78.8869,29438.0
2015-07-31 12:00:00,89.52,89.64,89.5,89.6,25314.0,78.8958,79.0015,78.8781,78.9663,25314.0
2015-07-31 12:30:00,89.6,89.6,89.43,89.45,18059.0,78.9663,78.9663,78.8164,78.8341,18059.0
2015-07-31 13:00:00,89.41,89.51,89.38,89.41,19277.0,78.7988,78.8869,78.7724,78.7988,19277.0
2015-07-31 13:30:00,89.4,89.42,89.3,89.34,52540.0,78.79,78.8076,78.7019,78.7371,52540.0
2015-07-31 14:00:00,89.34,89.36,89.12,89.16,68644.0,78.7371,78.7548,78.5432,78.5785,68644.0
2015-07-31 14:30:00,89.17,89.28,89.04,89.04,88918.0,78.5873,78.6842,78.4727,78.4727,88918.0
2015-07-31 15:00:00,89.05,89.22,88.98,89.07,172559.0,78.4815,78.6314,78.4198,78.4992,172559.0
2015-07-31 15:30:00,89.09,89.21,89.03,89.12,202806.0,78.5168,78.6226,78.4639,78.5432,202806.0
2015-08-03 09:30:00,89.2,89.87,89.17,89.48,131812.0,78.6137,79.2042,78.5873,78.8605,131812.0
2015-08-03 10:00:00,89.48,89.6,89.01,89.08,78519.0,78.8605,78.9663,78.4463,78.508,78519.0
2015-08-03 10:30:00,89.08,89.13,88.92,89.12,44779.0,78.508,78.552,78.367,78.5432,44779.0
2015-08-03 11:00:00,89.13,89.35,88.95,89.35,37157.0,78.552,78.7459,78.3934,78.7459,37157.0
2015-08-03 11:30:00,89.35,89.38,89.21,89.24,39869.0,78.7459,78.7724,78.6226,78.649,39869.0
2015-08-03 12:00:00,89.26,89.33,89.18,89.24,29528.0,78.6666,78.7283,78.5961,78.649,29528.0
2015-08-03 12:30:00,89.24,89.25,88.89,88.92,37093.0,78.649,78.6578,78.3405,78.367,37093.0
2015-08-03 13:00:00,88.9,88.97,88.76,88.95,32778.0,78.3493,78.411,78.226,78.3934,32778.0
2015-08-03 13:30:00,88.96,89.07,88.87,88.99,22159.0,78.4022,78.4992,78.3229,78.4287,22159.0
2015-08-03 14:00:00,89.0,89.02,88.84,88.98,34738.0,78.4375,78.4551,78.2965,78.4198,34738.0
2015-08-03 14:30:00,88.98,89.16,88.97,89.04,45577.0,78.4198,78.5785,78.411,78.4727,45577.0
2015-08-03 15:00:00,89.04,89.28,89.03,89.28,48364.0,78.4727,78.6842,78.4639,78.6842,48364.0
2015-08-03 15:30:00,89.29,89.59,89.23,89.52,231826.0,78.6931,78.9575,78.6402,78.8958,231826.0
2015-08-04 09:30:00,89.5,89.8,89.13,89.6,32729.0,78.8781,79.1425,78.552,78.9663,32729.0
2015-08-04 10:00:00,89.72,89.99,89.68,89.95,26712.0,79.072,79.31,79.0368,79.2747,26712.0
2015-08-04 10:30:00,89.97,90.24,89.9,90.07,65787.0,79.2924,79.5303,79.2307,79.3805,65787.0
2015-08-04 11:00:00,90.07,90.36,90.07,90.34,45265.0,79.3805,79.6361,79.3805,79.6184,45265.0
2015-08-04 11:30:00,90.36,90.76,90.32,90.73,107653.0,79.6361,79.9886,79.6008,79.9622,107653.0
2015-08-04 12:00:00,90.72,90.72,90.4,90.58,66288.0,79.9533,79.9533,79.6713,79.83,66288.0
2015-08-04 12:30:00,90.59,90.66,90.46,90.46,37585.0,79.8388,79.9005,79.7242,79.7242,37585.0
2015-08-04 13:00:00,90.45,90.6,90.37,90.48,41364.0,79.7154,79.8476,79.6449,79.7418,41364.0
2015-08-04 13:30:00,90.48,90.67,90.31,90.37,68046.0,79.7418,79.9093,79.592,79.6449,68046.0
2015-08-04 14:00:00,90.36,90.36,90.11,90.26,49700.0,79.6361,79.6361,79.4157,79.5479,49700.0
2015-08-04 14:30:00,90.27,90.37,90.19,90.28,29992.0,79.5568,79.6449,79.4862,79.5656,29992.0
2015-08-04 15:00:00,90.3,90.34,90.2,90.28,44109.0,79.5832,79.6184,79.4951,79.5656,44109.0
2015-08-04 15:30:00,90.26,90.36,90.11,90.21,150077.0,79.5479,79.6361,79.4157,79.5039,150077.0
2015-08-05 09:30:00,90.83,91.21,90.73,90.92,56164.0,80.0503,80.3852,79.9622,80.1296,56164.0
2015-08-05 10:00:00,90.91,90.97,90.5,90.7,124396.0,80.1208,80.1737,79.7595,79.9357,124396.0
2015-08-05 10:30:00,90.71,90.75,90.64,90.65,61147.0,79.9445,79.9798,79.8828,79.8917,61147.0
2015-08-05 11:00:00,90.65,90.93,90.6,90.83,65362.0,79.8917,80.1384,79.8476,80.0503,65362.0
2015-08-05 11:30:00,90.81,90.87,90.64,90.72,57689.0,80.0327,80.0855,79.8828,79.9533,57689.0
2015-08-05 12:00:00,90.69,90.87,90.69,90.8,37160.0,79.9269,80.0855,79.9269,80.0239,37160.0
2015-08-05 12:30:00,90.78,91.19,90.76,91.14,92697.0,80.0062,80.3676,79.9886,80.3235,92697.0
2015-08-05 13:00:00,91.15,91.19,90.88,91.03,55818.0,80.3323,80.3676,80.0944,80.2266,55818.0
2015-08-05 13:30:00,91.05,91.13,90.97,91.09,36364.0,80.2442,80.3147,80.1737,80.2794,36364.0
2015-08-05 14:00:00,91.1,91.25,91.04,91.18,56001.0,80.2882,80.4204,80.2354,80.3588,56001.0
2015-08-05 14:30:00,91.18,91.22,90.88,91.1,90733.0,80.3588,80.394,80.0944,80.2882,90733.0
2015-08-05 15:00:00,91.1,91.2,91.0,91.04,81809.0,80.2882,80.3764,80.2001,80.2354,81809.0
2015-08-05 15:30:00,91.03,91.07,90.93,91.0,222848.0,80.2266,80.2618,80.1384,80.2001,222848.0
2015-08-06 09:30:00,91.18,91.46,90.88,90.94,76863.0,80.3588,80.6055,80.0944,80.1472,76863.0
2015-08-06 10:00:00,90.91,91.0,90.71,90.86,64783.0,80.1208,80.2001,79.9445,80.0767,64783.0
2015-08-06 10:30:00,90.87,90.92,90.65,90.66,56680.0,80.0855,80.1296,79.8917,79.9005,56680.0
2015-08-06 11:00:00,90.67,90.99,90.56,90.95,106096.0,79.9093,80.1913,79.8123,80.156,106096.0
2015-08-06 11:30:00,90.97,90.97,90.54,90.54,87626.0,80.1737,80.1737,79.7947,79.7947,87626.0
2015-08-06 12:00:00,90.52,90.61,90.37,90.52,56840.0,79.7771,79.8564,79.6449,79.7771,56840.0
2015-08-06 12:30:00,90.51,90.56,90.15,90.25,64000.0,79.7683,79.8123,79.451,79.5391,64000.0
2015-08-06 13:00:00,90.27,90.49,90.05,90.43,42764.0,79.5568,79.7506,79.3629,79.6978,42764.0
2015-08-06 13:30:00,90.43,90.43,90.11,90.2,58764.0,79.6978,79.6978,79.4157,79.4951,58764.0
2015-08-06 14:00:00,90.21,90.3,90.06,90.28,68557.0,79.5039,79.5832,79.3717,79.5656,68557.0
2015-08-06 14:30:00,90.29,90.44,90.27,90.28,64744.0,79.5744,79.7066,79.5568,79.5656,64744.0
2015-08-06 15:00:00,90.27,90.3,90.14,90.18,80462.0,79.5568,79.5832,79.4422,79.4774,80462.0
2015-08-06 15:30:00,90.15,90.16,89.99,90.04,199865.0,79.451,79.4598,79.31,79.354,199865.0
2015-08-07 09:30:00,90.04,90.72,89.14,89.98,175506.0,79.354,79.9533,78.5609,79.3012,175506.0
2015-08-07 10:00:00,89.97,90.49,89.9,90.18,161410.0,79.2924,79.7506,79.2307,79.4774,161410.0
2015-08-07 10:30:00,90.19,90.55,90.07,90.3,97742.0,79.4862,79.8035,79.3805,79.5832,97742.0
2015-08-07 11:00:00,90.31,90.45,90.28,90.42,101052.0,79.592,79.7154,79.5656,79.6889,101052.0
2015-08-07 11:30:00,90.39,90.4,90.19,90.27,27936.0,79.6625,79.6713,79.4862,79.5568,27936.0
2015-08-07 12:00:00,90.32,90.35,90.01,90.04,36571.0,79.6008,79.6273,79.3276,79.354,36571.0
2015-08-07 12:30:00,90.03,90.15,89.91,90.14,17991.0,79.3452,79.451,79.2395,79.4422,17991.0
2015-08-07 13:00:00,90.09,90.09,89.72,89.78,29526.0,79.3981,79.3981,79.072,79.1249,29526.0
2015-08-07 13:30:00,89.78,90.13,89.78,90.12,19458.0,79.1249,79.4334,79.1249,79.4246,19458.0
2015-08-07 14:00:00,90.12,90.21,90.04,90.12,51904.0,79.4246,79.5039,79.354,79.4246,51904.0
2015-08-07 14:30:00,90.11,90.32,90.09,90.31,84014.0,79.4157,79.6008,79.3981,79.592,84014.0
2015-08-07 15:00:00,90.3,90.63,90.24,90.62,158033.0,79.5832,79.874,79.5303,79.8652,158033.0
2015-08-07 15:30:00,90.6,90.69,90.44,90.5,334573.0,79.8476,79.9269,79.7066,79.7595,334573.0
2015-08-10 09:30:00,91.46,91.68,91.03,91.05,201084.0,80.6055,80.7994,80.2266,80.2442,201084.0
2015-08-10 10:00:00,91.07,91.07,90.5,90.63,139641.0,80.2618,80.2618,79.7595,79.874,139641.0
2015-08-10 10:30:00,90.64,90.64,90.33,90.41,161264.0,79.8828,79.8828,79.6096,79.6801,161264.0
2015-08-10 11:00:00,90.43,90.52,90.33,90.33,80026.0,79.6978,79.7771,79.6096,79.6096,80026.0
2015-08-10 11:30:00,90.36,90.5,90.32,90.35,74889.0,79.6361,79.7595,79.6008,79.6273,74889.0
2015-08-10 12:00:00,90.36,90.45,90.17,90.23,63458.0,79.6361,79.7154,79.4686,79.5215,63458.0
2015-08-10 12:30:00,90.22,90.25,90.01,90.09,65899.0,79.5127,79.5391,79.3276,79.3981,65899.0
2015-08-10 13:00:00,90.09,90.11,90.05,90.09,47959.0,79.3981,79.4157,79.3629,79.3981,47959.0
2015-08-10 13:30:00,90.07,90.16,90.01,90.13,97134.0,79.3805,79.4598,79.3276,79.4334,97134.0
2015-08-10 14:00:00,90.13,90.22,90.03,90.16,76722.0,79.4334,79.5127,79.3452,79.4598,76722.0
2015-08-10 14:30:00,90.16,90.2,89.93,89.95,94523.0,79.4598,79.4951,79.2571,79.2747,94523.0
2015-08-10 15:00:00,89.96,90.02,89.89,89.93,119250.0,79.2835,79.3364,79.2219,79.2571,119250.0
2015-08-10 15:30:00,89.93,89.96,89.76,89.88,395250.0,79.2571,79.2835,79.1073,79.213,395250.0
2015-08-11 09:30:00,89.0,89.75,88.9,89.73,224971.0,78.4375,79.0985,78.3493,79.0808,224971.0
2015-08-11 10:00:00,89.72,90.01,89.56,90.01,126171.0,79.072,79.3276,78.931,79.3276,126171.0
2015-08-11 10:30:00,90.02,90.02,89.67,89.73,105142.0,79.3364,79.3364,79.028,79.0808,105142.0
2015-08-11 11:00:00,89.72,89.85,89.4,89.59,173728.0,79.072,79.1866,78.79,78.9575,173728.0
2015-08-11 11:30:00,89.59,89.67,89.32,89.51,154819.0,78.9575,79.028,78.7195,78.8869,154819.0
2015-08-11 12:00:00,89.51,89.86,89.5,89.82,80528.0,78.8869,79.1954,78.8781,79.1602,80528.0
2015-08-11 12:30:00,89.81,89.95,89.71,89.85,65602.0,79.1513,79.2747,79.0632,79.1866,65602.0
2015-08-11 13:00:00,89.84,90.26,89.79,90.23,171902.0,79.1778,79.5479,79.1337,79.5215,171902.0
2015-08-11 13:30:00,90.24,90.31,90.09,90.24,86964.0,79.5303,79.592,79.3981,79.5303,86964.0
2015-08-11 14:00:00,90.25,90.32,90.08,90.24,90318.0,79.5391,79.6008,79.3893,79.5303,90318.0
2015-08-11 14:30:00,90.23,90.34,90.14,90.31,239420.0,79.5215,79.6184,79.4422,79.592,239420.0
2015-08-11 15:00:00,90.32,90.34,90.19,90.19,175164.0,79.6008,79.6184,79.4862,79.4862,175164.0
2015-08-11 15:30:00,90.19,90.35,90.18,90.29,438788.0,79.4862,79.6273,79.4774,79.5744,438788.0
2015-08-12 09:30:00,89.43,89.43,88.66,88.79,129920.0,78.8164,78.8164,78.1378,78.2524,129920.0
2015-08-12 10:00:00,88.78,88.82,87.73,87.96,222018.0,78.2436,78.2788,77.3182,77.5209,222018.0
2015-08-12 10:30:00,87.95,88.13,87.47,87.51,179664.0,77.5121,77.6707,77.0891,77.1243,179664.0
2015-08-12 11:00:00,87.48,87.84,87.48,87.78,104407.0,77.0979,77.4151,77.0979,77.3623,104407.0
2015-08-12 11:30:00,87.78,87.78,87.25,87.39,163811.0,77.3623,77.3623,76.8952,77.0186,163811.0
2015-08-12 12:00:00,87.38,87.99,87.34,87.99,133095.0,77.0097,77.5473,76.9745,77.5473,133095.0
2015-08-12 12:30:00,87.99,88.42,87.99,88.31,119384.0,77.5473,77.9263,77.5473,77.8294,119384.0
2015-08-12 13:00:00,88.27,88.49,88.27,88.41,84324.0,77.7941,77.988,77.7941,77.9175,84324.0
2015-08-12 13:30:00,88.4,88.48,88.18,88.45,62865.0,77.9087,77.9792,77.7148,77.9527,62865.0
2015-08-12 14:00:00,88.47,88.54,88.38,88.53,64316.0,77.9704,78.0321,77.8911,78.0233,64316.0
2015-08-12 14:30:00,88.53,88.94,88.5,88.92,92835.0,78.0233,78.3846,77.9968,78.367,92835.0
2015-08-12 15:00:00,88.91,88.95,88.62,88.93,142447.0,78.3582,78.3934,78.1026,78.3758,142447.0
2015-08-12 15:30:00,88.92,88.96,88.81,88.86,206414.0,78.367,78.4022,78.27,78.3141,206414.0
2015-08-13 09:30:00,88.87,89.57,88.46,89.19,198124.0,78.3229,78.9398,77.9616,78.6049,198124.0
2015-08-13 10:00:00,89.13,89.71,88.92,89.71,154173.0,78.552,79.0632,78.367,79.0632,154173.0
2015-08-13 10:30:00,89.7,89.91,89.7,89.89,128776.0,79.0544,79.2395,79.0544,79.2219,128776.0
2015-08-13 11:00:00,89.89,89.99,89.65,89.68,89212.0,79.2219,79.31,79.0103,79.0368,89212.0
2015-08-13 11:30:00,89.69,89.89,89.62,89.76,43369.0,79.0456,79.2219,78.9839,79.1073,43369.0
2015-08-13 12:00:00,89.77,90.11,89.71,90.11,59306.0,79.1161,79.4157,79.0632,79.4157,59306.0
2015-08-13 12:30:00,90.11,90.14,90.02,90.11,102183.0,79.4157,79.4422,79.3364,79.4157,102183.0
2015-08-13 13:00:00,90.1,90.47,90.1,90.44,124753.0,79.4069,79.733,79.4069,79.7066,124753.0
2015-08-13 13:30:00,90.44,90.44,89.82,89.86,129203.0,79.7066,79.7066,79.1602,79.1954,129203.0
2015-08-13 14:00:00,89.85,90.05,89.79,89.96,113541.0,79.1866,79.3629,79.1337,79.2835,113541.0
2015-08-13 14:30:00,89.96,90.07,89.9,89.94,125321.0,79.2835,79.3805,79.2307,79.2659,125321.0
2015-08-13 15:00:00,89.93,89.95,89.66,89.82,126091.0,79.2571,79.2747,79.0191,79.1602,126091.0
2015-08-13 15:30:00,89.82,89.91,89.76,89.82,400667.0,79.1602,79.2395,79.1073,79.1602,400667.0
2015-08-14 09:30:00,89.22,89.46,88.88,89.31,270990.0,78.6314,78.8429,78.3317,78.7107,270990.0
2015-08-14 10:00:00,89.32,89.37,88.83,89.0,259379.0,78.7195,78.7636,78.2877,78.4375,259379.0
2015-08-14 10:30:00,89.01,89.18,88.69,88.82,277668.0,78.4463,78.5961,78.1643,78.2788,277668.0
2015-08-14 11:00:00,88.81,88.81,88.49,88.57,135170.0,78.27,78.27,77.988,78.0585,135170.0
2015-08-14 11:30:00,88.56,88.85,88.46,88.6,162022.0,78.0497,78.3053,77.9616,78.0849,162022.0
2015-08-14 12:00:00,88.59,88.73,88.49,88.55,92848.0,78.0761,78.1995,77.988,78.0409,92848.0
2015-08-14 12:30:00,88.54,88.66,88.45,88.48,162469.0,78.0321,78.1378,77.9527,77.9792,162469.0
2015-08-14 13:00:00,88.5,88.62,88.44,88.51,145899.0,77.9968,78.1026,77.9439,78.0056,145899.0
2015-08-14 13:30:00,88.5,88.53,88.21,88.31,171711.0,77.9968,78.0233,77.7412,77.8294,171711.0
2015-08-14 14:00:00,88.32,88.69,88.24,88.63,217610.0,77.8382,78.1643,77.7677,78.1114,217610.0
2015-08-14 14:30:00,88.66,88.88,88.49,88.84,241183.0,78.1378,78.3317,77.988,78.2965,241183.0
2015-08-14 15:00:00,88.85,89.11,88.81,88.94,301094.0,78.3053,78.5344,78.27,78.3846,301094.0
2015-08-14 15:30:00,88.94,89.12,88.65,88.85,535256.0,78.3846,78.5432,78.129,78.3053,535256.0
2015-08-17 09:30:00,86.85,88.0,86.0,87.04,1130146.0,76.5426,77.5562,75.7935,76.7101,1130146.0
2015-08-17 10:00:00,87.05,87.29,86.1,86.25,760049.0,76.7189,76.9304,75.8816,76.0138,760049.0
2015-08-17 10:30:00,86.28,86.42,85.24,85.28,804197.0,76.0403,76.1637,75.1237,75.159,804197.0
2015-08-17 11:00:00,85.3,85.73,84.93,85.29,639504.0,75.1766,75.5556,74.8505,75.1678,639504.0
2015-08-17 11:30:00,85.28,85.46,84.78,84.92,528892.0,75.159,75.3176,74.7183,74.8417,528892.0
2015-08-17 12:00:00,84.92,84.93,84.09,84.29,667756.0,74.8417,74.8505,74.1102,74.2865,667756.0
2015-08-17 12:30:00,84.29,84.34,82.76,83.09,1175399.0,74.2865,74.3305,72.938,73.2289,1175399.0
2015-08-17 13:00:00,83.08,83.57,82.71,83.08,816986.0,73.2201,73.6519,72.894,73.2201,816986.0
2015-08-17 13:30:00,83.06,83.7,82.73,83.4,720588.0,73.2024,73.7665,72.9116,73.5021,720588.0
2015-08-17 14:00:00,83.41,83.69,83.25,83.31,346001.0,73.5109,73.7577,73.3699,73.4228,346001.0
2015-08-17 14:30:00,83.33,83.94,83.29,83.86,620941.0,73.4404,73.978,73.4051,73.9075,620941.0
2015-08-17 15:00:00,83.86,84.06,83.5,83.5,581553.0,73.9075,74.0838,73.5902,73.5902,581553.0
2015-08-17 15:30:00,83.5,83.51,82.77,82.79,1291430.0,73.5902,73.599,72.9469,72.9645,1291430.0
2015-08-18 09:30:00,83.18,84.61,82.6,84.11,959117.0,73.3082,74.5685,72.797,74.1278,959117.0
2015-08-18 10:00:00,84.11,84.92,83.91,84.78,796049.0,74.1278,74.8417,73.9516,74.7183,796049.0
2015-08-18 10:30:00,84.76,85.22,84.75,85.0,538469.0,74.7007,75.1061,74.6919,74.9122,538469.0
2015-08-18 11:00:00,85.01,85.16,84.69,84.86,356051.0,74.921,75.0532,74.639,74.7888,356051.0
2015-08-18 11:30:00,84.84,84.93,84.39,84.7,304528.0,74.7712,74.8505,74.3746,74.6478,304528.0
2015-08-18 12:00:00,84.69,85.03,84.57,84.99,274132.0,74.639,74.9386,74.5332,74.9034,274132.0
2015-08-18 12:30:00,85.0,85.04,84.5,84.6,308603.0,74.9122,74.9474,74.4715,74.5597,308603.0
2015-08-18 13:00:00,84.59,84.79,84.51,84.79,227721.0,74.5509,74.7271,74.4803,74.7271,227721.0
2015-08-18 13:30:00,84.78,84.82,84.23,84.43,252970.0,74.7183,74.7536,74.2336,74.4098,252970.0
2015-08-18 14:00:00,84.43,84.62,84.36,84.62,240081.0,74.4098,74.5773,74.3482,74.5773,240081.0
2015-08-18 14:30:00,84.62,84.64,84.11,84.14,278922.0,74.5773,74.5949,74.1278,74.1543,278922.0
2015-08-18 15:00:00,84.12,84.51,84.12,84.24,327733.0,74.1366,74.4803,74.1366,74.2424,327733.0
2015-08-18 15:30:00,84.25,84.28,83.81,83.82,789952.0,74.2512,74.2776,73.8634,73.8722,789952.0
2015-08-19 09:30:00,83.49,84.48,83.16,83.43,173267.0,73.5814,74.4539,73.2906,73.5285,173267.0
2015-08-19 10:00:00,83.45,83.59,83.14,83.19,110543.0,73.5461,73.6695,73.2729,73.317,110543.0
2015-08-19 10:30:00,83.18,83.29,83.04,83.07,265708.0,73.3082,73.4051,73.1848,73.2112,265708.0
2015-08-19 11:00:00,83.08,83.32,83.08,83.32,161476.0,73.2201,73.4316,73.2201,73.4316,161476.0
2015-08-19 11:30:00,83.29,83.43,83.19,83.4,148668.0,73.4051,73.5285,73.317,73.5021,148668.0
2015-08-19 12:00:00,83.41,83.41,83.21,83.25,143642.0,73.5109,73.5109,73.3346,73.3699,143642.0
2015-08-19 12:30:00,83.26,83.36,83.2,83.27,150727.0,73.3787,73.4668,73.3258,73.3875,150727.0
2015-08-19 13:00:00,83.28,83.34,83.22,83.26,168988.0,73.3963,73.4492,73.3434,73.3787,168988.0
2015-08-19 13:30:00,83.26,83.48,83.23,83.45,115431.0,73.3787,73.5726,73.3523,73.5461,115431.0
2015-08-19 14:00:00,83.43,83.99,83.42,83.76,151675.0,73.5285,74.0221,73.5197,73.8194,151675.0
2015-08-19 14:30:00,83.76,83.84,83.3,83.4,121863.0,73.8194,73.8899,73.414,73.5021,121863.0
2015-08-19 15:00:00,83.39,83.61,83.32,83.5,229130.0,73.4933,73.6872,73.4316,73.5902,229130.0
2015-08-19 15:30:00,83.51,83.6,83.39,83.45,440539.0,73.599,73.6783,73.4933,73.5461,440539.0
2015-08-20 09:30:00,83.0,83.21,82.64,82.8,298831.0,73.1496,73.3346,72.8323,72.9733,298831.0
2015-08-20 10:00:00,82.83,82.95,82.49,82.54,185753.0,72.9997,73.1055,72.7001,72.7441,185753.0
2015-08-20 10:30:00,82.56,83.05,82.51,82.95,129594.0,72.7618,73.1936,72.7177,73.1055,129594.0
2015-08-20 11:00:00,82.95,83.12,82.84,83.01,116708.0,73.1055,73.2553,73.0085,73.1584,116708.0
2015-08-20 11:30:00,83.01,83.09,82.8,83.07,100374.0,73.1584,73.2289,72.9733,73.2112,100374.0
2015-08-20 12:00:00,83.07,83.07,82.85,82.94,81885.0,73.2112,73.2112,73.0174,73.0967,81885.0
2015-08-20 12:30:00,82.92,83.01,82.6,82.66,103730.0,73.079,73.1584,72.797,72.8499,103730.0
2015-08-20 13:00:00,82.68,82.89,82.62,82.88,98822.0,72.8675,73.0526,72.8147,73.0438,98822.0
2015-08-20 13:30:00,82.89,82.92,82.64,82.88,57024.0,73.0526,73.079,72.8323,73.0438,57024.0
2015-08-20 14:00:00,82.86,82.88,82.65,82.69,79070.0,73.0262,73.0438,72.8411,72.8763,79070.0
2015-08-20 14:30:00,82.7,82.72,82.5,82.53,123939.0,72.8852,72.9028,72.7089,72.7353,123939.0
2015-08-20 15:00:00,82.54,82.66,82.51,82.6,149546.0,72.7441,72.8499,72.7177,72.797,149546.0
2015-08-20 15:30:00,82.61,82.68,82.11,82.19,346993.0,72.8058,72.8675,72.3652,72.4357,346993.0
2015-08-21 09:30:00,81.5,81.97,81.16,81.32,274838.0,71.8276,72.2418,71.5279,71.6689,274838.0
2015-08-21 10:00:00,81.33,81.92,81.17,81.19,142041.0,71.6778,72.1977,71.5367,71.5544,142041.0
2015-08-21 10:30:00,81.17,81.25,80.86,80.97,132956.0,71.5367,71.6072,71.2635,71.3605,132956.0
2015-08-21 11:00:00,80.98,80.99,80.46,80.57,111051.0,71.3693,71.3781,70.911,71.0079,111051.0
2015-08-21 11:30:00,80.58,80.67,80.34,80.64,135817.0,71.0168,71.0961,70.8052,71.0696,135817.0
2015-08-21 12:00:00,80.65,80.66,80.34,80.45,175368.0,71.0785,71.0873,70.8052,70.9022,175368.0
2015-08-21 12:30:00,80.46,80.58,80.13,80.33,125531.0,70.911,71.0168,70.6202,70.7964,125531.0
2015-08-21 13:00:00,80.33,80.6,80.29,80.6,274608.0,70.7964,71.0344,70.7612,71.0344,274608.0
2015-08-21 13:30:00,80.6,80.7,80.41,80.68,110507.0,71.0344,71.1225,70.8669,71.1049,110507.0
2015-08-21 14:00:00,80.69,80.83,80.53,80.58,94928.0,71.1137,71.2371,70.9727,71.0168,94928.0
2015-08-21 14:30:00,80.58,80.61,80.3,80.33,116761.0,71.0168,71.0432,70.77,70.7964,116761.0
2015-08-21 15:00:00,80.33,80.42,80.17,80.39,305053.0,70.7964,70.8758,70.6554,70.8493,305053.0
2015-08-21 15:30:00,80.37,80.42,79.79,79.84,397972.0,70.8317,70.8758,70.3205,70.3646,397972.0
2015-08-24 09:30:00,75.66,77.71,73.67,76.5,776163.0,66.6807,68.4874,64.9268,67.421,776163.0
2015-08-24 10:00:00,76.5,77.92,76.22,77.15,389853.0,67.421,68.6725,67.1742,67.9938,389853.0
2015-08-24 10:30:00,77.15,77.42,76.85,77.02,432061.0,67.9938,68.2318,67.7294,67.8793,432061.0
2015-08-24 11:00:00,77.04,77.17,76.6,76.67,284318.0,67.8969,68.0115,67.5091,67.5708,284318.0
2015-08-24 11:30:00,76.68,77.97,76.65,77.8,529055.0,67.5796,68.7165,67.5532,68.5667,529055.0
2015-08-24 12:00:00,77.78,78.05,77.64,77.95,251234.0,68.5491,68.787,68.4257,68.6989,251234.0
2015-08-24 12:30:00,77.98,78.25,77.71,78.04,192942.0,68.7253,68.9633,68.4874,68.7782,192942.0
2015-08-24 13:00:00,78.09,78.26,77.82,77.96,204132.0,68.8223,68.9721,68.5843,68.7077,204132.0
2015-08-24 13:30:00,77.96,77.96,77.32,77.34,143765.0,68.7077,68.7077,68.1437,68.1613,143765.0
2015-08-24 14:00:00,77.33,77.44,76.95,77.07,275116.0,68.1525,68.2494,67.8176,67.9233,275116.0
2015-08-24 14:30:00,77.09,77.38,76.11,76.11,281364.0,67.941,68.1965,67.0773,67.0773,281364.0
2015-08-24 15:00:00,76.1,76.89,76.08,76.27,358131.0,67.0684,67.7647,67.0508,67.2183,358131.0
2015-08-24 15:30:00,76.29,77.66,76.13,76.53,624296.0,67.2359,68.4433,67.0949,67.4474,624296.0
2015-08-25 09:30:00,78.54,78.83,77.91,77.96,363102.0,69.2189,69.4745,68.6636,68.7077,363102.0
2015-08-25 10:00:00,77.96,78.06,77.35,77.4,227898.0,68.7077,68.7958,68.1701,68.2142,227898.0
2015-08-25 10:30:00,77.39,77.73,77.2,77.46,286036.0,68.2054,68.505,68.0379,68.267,286036.0
2015-08-25 11:00:00,77.46,78.36,77.45,78.22,186243.0,68.267,69.0602,68.2582,68.9368,186243.0
2015-08-25 11:30:00,78.2,78.25,77.76,77.98,195143.0,68.9192,68.9633,68.5314,68.7253,195143.0
2015-08-25 12:00:00,77.97,78.26,77.95,78.06,94124.0,68.7165,68.9721,68.6989,68.7958,94124.0
2015-08-25 12:30:00,78.05,78.21,77.9,77.93,84129.0,68.787,68.928,68.6548,68.6813,84129.0
2015-08-25 13:00:00,77.93,78.01,77.2,77.3,140997.0,68.6813,68.7518,68.0379,68.126,140997.0
2015-08-25 13:30:00,77.28,77.57,77.13,77.5,133138.0,68.1084,68.364,67.9762,68.3023,133138.0
2015-08-25 14:00:00,77.5,77.66,77.33,77.41,84980.0,68.3023,68.4433,68.1525,68.223,84980.0
2015-08-25 14:30:00,77.41,77.53,77.17,77.24,224392.0,68.223,68.3287,68.0115,68.0732,224392.0
2015-08-25 15:00:00,77.24,77.32,76.9,76.98,443811.0,68.0732,68.1437,67.7735,67.844,443811.0
2015-08-25 15:30:00,76.95,77.06,75.65,75.73,574590.0,67.8176,67.9145,66.6719,66.7424,574590.0
2015-08-26 09:30:00,77.52,77.52,76.68,77.22,319289.0,68.3199,68.3199,67.5796,68.0555,319289.0
2015-08-26 10:00:00,77.23,77.59,76.95,77.29,321142.0,68.0643,68.3816,67.8176,68.1172,321142.0
2015-08-26 10:30:00,77.29,77.5,77.06,77.16,162797.0,68.1172,68.3023,67.9145,68.0026,162797.0
2015-08-26 11:00:00,77.2,77.33,77.0,77.05,110666.0,68.0379,68.1525,67.8616,67.9057,110666.0
2015-08-26 11:30:00,77.01,77.12,76.75,76.88,129395.0,67.8704,67.9674,67.6413,67.7559,129395.0
2015-08-26 12:00:00,76.87,76.95,76.59,76.62,89112.0,67.7471,67.8176,67.5003,67.5267,89112.0
2015-08-26 12:30:00,76.6,76.95,76.43,76.95,93910.0,67.5091,67.8176,67.3593,67.8176,93910.0
2015-08-26 13:00:00,76.94,77.3,76.8,77.3,91965.0,67.8088,68.126,67.6854,68.126,91965.0
2015-08-26 13:30:00,77.28,77.52,77.21,77.5,114656.0,68.1084,68.3199,68.0467,68.3023,114656.0
2015-08-26 14:00:00,77.53,77.53,77.01,77.2,98066.0,68.3287,68.3287,67.8704,68.0379,98066.0
2015-08-26 14:30:00,77.21,77.79,77.18,77.71,152930.0,68.0467,68.5579,68.0203,68.4874,152930.0
2015-08-26 15:00:00,77.71,78.49,77.59,78.14,222331.0,68.4874,69.1748,68.3816,68.8663,222331.0
2015-08-26 15:30:00,78.15,78.62,78.13,78.41,285837.0,68.8752,69.2894,68.8575,69.1043,285837.0
2015-08-27 09:30:00,79.04,79.49,78.61,79.27,158987.0,69.8683,70.2661,69.4882,70.0716,158987.0
2015-08-27 10:00:00,79.27,79.74,79.13,79.6,110854.0,70.0716,70.4871,69.9479,70.3633,110854.0
2015-08-27 10:30:00,79.58,79.99,79.4,79.84,190455.0,70.3457,70.7081,70.1866,70.5755,190455.0
2015-08-27 11:00:00,79.83,80.0,79.76,79.93,133431.0,70.5667,70.7169,70.5048,70.6551,133431.0
2015-08-27 11:30:00,79.91,80.13,79.84,80.05,118094.0,70.6374,70.8318,70.5755,70.7611,118094.0
2015-08-27 12:00:00,80.06,80.41,80.03,80.4,117654.0,70.77,71.0794,70.7434,71.0705,117654.0
2015-08-27 12:30:00,80.4,80.45,80.3,80.38,75209.0,71.0705,71.1147,70.9821,71.0528,75209.0
2015-08-27 13:00:00,80.38,80.41,80.16,80.2,93613.0,71.0528,71.0794,70.8584,70.8937,93613.0
2015-08-27 13:30:00,80.2,80.26,80.02,80.22,85916.0,70.8937,70.9468,70.7346,70.9114,85916.0
2015-08-27 14:00:00,80.22,80.26,79.7,79.79,144329.0,70.9114,70.9468,70.4517,70.5313,144329.0
2015-08-27 14:30:00,79.79,79.98,79.38,79.38,142952.0,70.5313,70.6992,70.1689,70.1689,142952.0
2015-08-27 15:00:00,79.4,79.59,78.93,79.47,239622.0,70.1866,70.3545,69.7711,70.2484,239622.0
2015-08-27 15:30:00,79.48,80.09,79.31,80.09,420331.0,70.2573,70.7965,70.107,70.7965,420331.0
2015-08-28 09:30:00,79.8,80.16,79.55,79.92,117987.0,70.5401,70.8584,70.3191,70.6462,117987.0
2015-08-28 10:00:00,79.92,80.0,79.62,79.78,125542.0,70.6462,70.7169,70.381,70.5225,125542.0
2015-08-28 10:30:00,79.78,79.99,79.72,79.93,87500.0,70.5225,70.7081,70.4694,70.6551,87500.0
2015-08-28 11:00:00,79.92,80.28,79.91,80.25,87561.0,70.6462,70.9644,70.6374,70.9379,87561.0
2015-08-28 11:30:00,80.24,80.3,79.79,79.83,109004.0,70.9291,70.9821,70.5313,70.5667,109004.0
2015-08-28 12:00:00,79.81,80.0,79.76,80.0,61947.0,70.549,70.7169,70.5048,70.7169,61947.0
2015-08-28 12:30:00,79.99,80.18,79.99,80.02,52429.0,70.7081,70.876,70.7081,70.7346,52429.0
2015-08-28 13:00:00,80.01,80.24,79.99,80.04,70656.0,70.7258,70.9291,70.7081,70.7523,70656.0
2015-08-28 13:30:00,80.04,80.31,79.93,80.25,93718.0,70.7523,70.991,70.6551,70.9379,93718.0
2015-08-28 14:00:00,80.24,80.38,80.2,80.29,47448.0,70.9291,71.0528,70.8937,70.9733,47448.0
2015-08-28 14:30:00,80.29,80.34,80.07,80.14,100593.0,70.9733,71.0175,70.7788,70.8407,100593.0
2015-08-28 15:00:00,80.13,80.2,80.06,80.1,192123.0,70.8318,70.8937,70.77,70.8053,192123.0
2015-08-28 15:30:00,80.09,80.36,79.98,80.34,392450.0,70.7965,71.0352,70.6992,71.0175,392450.0
2015-08-31 09:30:00,80.11,80.39,79.5,79.74,96022.0,70.8142,71.0617,70.2749,70.4871,96022.0
2015-08-31 10:00:00,79.76,79.89,79.62,79.85,118435.0,70.5048,70.6197,70.381,70.5843,118435.0
2015-08-31 10:30:00,79.84,80.16,79.76,79.94,84272.0,70.5755,70.8584,70.5048,70.6639,84272.0
2015-08-31 11:00:00,79.93,80.11,79.7,80.05,53975.0,70.6551,70.8142,70.4517,70.7611,53975.0
2015-08-31 11:30:00,80.05,80.21,79.91,79.99,58073.0,70.7611,70.9026,70.6374,70.7081,58073.0
2015-08-31 12:00:00,79.99,80.06,79.88,79.96,45230.0,70.7081,70.77,70.6109,70.6816,45230.0
2015-08-31 12:30:00,79.95,79.99,79.82,79.84,37286.0,70.6727,70.7081,70.5578,70.5755,37286.0
2015-08-31 13:00:00,79.84,79.96,79.83,79.9,39194.0,70.5755,70.6816,70.5667,70.6285,39194.0
2015-08-31 13:30:00,79.91,79.93,79.73,79.81,34157.0,70.6374,70.6551,70.4783,70.549,34157.0
2015-08-31 14:00:00,79.81,79.89,79.63,79.74,59919.0,70.549,70.6197,70.3899,70.4871,59919.0
2015-08-31 14:30:00,79.74,79.87,79.61,79.66,72049.0,70.4871,70.602,70.3722,70.4164,72049.0
2015-08-31 15:00:00,79.67,79.86,79.6,79.64,87601.0,70.4252,70.5932,70.3633,70.3987,87601.0
2015-08-31 15:30:00,79.64,79.89,79.64,79.73,343335.0,70.3987,70.6197,70.3987,70.4783,343335.0
2015-09-01 09:30:00,78.3,78.52,77.62,78.03,238186.0,69.2142,69.4087,68.6131,68.9755,238186.0
2015-09-01 10:00:00,78.03,78.38,77.53,78.35,225541.0,68.9755,69.2849,68.5335,69.2584,225541.0
2015-09-01 10:30:00,78.36,78.41,78.1,78.31,177202.0,69.2672,69.3114,69.0374,69.223,177202.0
2015-09-01 11:00:00,78.31,78.53,78.17,78.36,73396.0,69.223,69.4175,69.0993,69.2672,73396.0
2015-09-01 11:30:00,78.36,78.55,78.19,78.25,97497.0,69.2672,69.4352,69.117,69.17,97497.0
2015-09-01 12:00:00,78.25,78.31,77.92,77.95,68682.0,69.17,69.223,68.8783,68.9048,68682.0
2015-09-01 12:30:00,77.95,77.96,77.55,77.56,102805.0,68.9048,68.9136,68.5512,68.5601,102805.0
2015-09-01 13:00:00,77.57,77.95,77.53,77.69,89939.0,68.5689,68.9048,68.5335,68.675,89939.0
2015-09-01 13:30:00,77.69,77.76,77.54,77.63,95773.0,68.675,68.7369,68.5424,68.6219,95773.0
2015-09-01 14:00:00,77.62,77.63,77.33,77.48,81601.0,68.6131,68.6219,68.3568,68.4893,81601.0
2015-09-01 14:30:00,77.47,77.81,77.46,77.52,103700.0,68.4805,68.7811,68.4717,68.5247,103700.0
2015-09-01 15:00:00,77.52,77.58,77.18,77.2,163364.0,68.5247,68.5777,68.2242,68.2418,163364.0
2015-09-01 15:30:00,77.2,77.59,76.87,77.28,711189.0,68.2418,68.5866,67.9501,68.3126,711189.0
2015-09-02 09:30:00,78.08,78.37,77.9,78.06,97656.0,69.0197,69.2761,68.8606,69.002,97656.0
2015-09-02 10:00:00,78.08,78.36,78.01,78.02,66860.0,69.0197,69.2672,68.9578,68.9667,66860.0
2015-09-02 10:30:00,78.0,78.14,77.88,78.06,59131.0,68.949,69.0728,68.8429,69.002,59131.0
2015-09-02 11:00:00,78.06,78.13,77.75,78.13,63025.0,69.002,69.0639,68.728,69.0639,63025.0
2015-09-02 11:30:00,78.14,78.16,77.79,77.93,166500.0,69.0728,69.0904,68.7634,68.8871,166500.0
2015-09-02 12:00:00,77.92,77.97,77.67,77.93,77884.0,68.8783,68.9225,68.6573,68.8871,77884.0
2015-09-02 12:30:00,77.93,78.22,77.89,78.21,40780.0,68.8871,69.1435,68.8518,69.1346,40780.0
2015-09-02 13:00:00,78.24,78.45,78.1,78.44,59397.0,69.1612,69.3468,69.0374,69.3379,59397.0
2015-09-02 13:30:00,78.45,78.45,78.24,78.34,69570.0,69.3468,69.3468,69.1612,69.2496,69570.0
2015-09-02 14:00:00,78.35,78.52,78.28,78.42,77131.0,69.2584,69.4087,69.1965,69.3203,77131.0
2015-09-02 14:30:00,78.42,78.47,78.17,78.29,67991.0,69.3203,69.3645,69.0993,69.2054,67991.0
2015-09-02 15:00:00,78.3,78.42,78.14,78.34,90055.0,69.2142,69.3203,69.0728,69.2496,90055.0
2015-09-02 15:30:00,78.33,78.75,78.28,78.74,193380.0,69.2407,69.612,69.1965,69.6031,193380.0
2015-09-03 09:30:00,78.73,79.48,78.73,79.34,64242.0,69.5943,70.2573,69.5943,70.1335,64242.0
2015-09-03 10:00:00,79.34,79.46,79.18,79.43,72245.0,70.1335,70.2396,69.9921,70.2131,72245.0
2015-09-03 10:30:00,79.44,79.54,79.3,79.46,62039.0,70.2219,70.3103,70.0982,70.2396,62039.0
2015-09-03 11:00:00,79.46,79.48,79.21,79.39,117639.0,70.2396,70.2573,70.0186,70.1777,117639.0
2015-09-03 11:30:00,79.39,79.48,79.19,79.46,134436.0,70.1777,70.2573,70.0009,70.2396,134436.0
2015-09-03 12:00:00,79.46,79.66,79.37,79.61,81913.0,70.2396,70.4164,70.16,70.3722,81913.0
2015-09-03 12:30:00,79.6,79.62,79.31,79.54,134442.0,70.3633,70.381,70.107,70.3103,134442.0
2015-09-03 13:00:00,79.55,79.62,79.25,79.54,126074.0,70.3191,70.381,70.054,70.3103,126074.0
2015-09-03 13:30:00,79.53,79.62,79.47,79.47,137423.0,70.3015,70.381,70.2484,70.2484,137423.0
2015-09-03 14:00:00,79.48,79.62,79.46,79.58,132180.0,70.2573,70.381,70.2396,70.3457,132180.0
2015-09-03 14:30:00,79.58,79.7,79.52,79.59,98856.0,70.3457,70.4517,70.2926,70.3545,98856.0
2015-09-03 15:00:00,79.58,79.65,79.19,79.21,109754.0,70.3457,70.4075,70.0009,70.0186,109754.0
2015-09-03 15:30:00,79.21,79.48,79.12,79.27,455079.0,70.0186,70.2573,69.939,70.0716,455079.0
2015-09-04 09:30:00,78.62,79.13,77.56,77.66,221519.0,69.4971,69.9479,68.5601,68.6485,221519.0
2015-09-04 10:00:00,77.69,78.09,77.64,78.08,108623.0,68.675,69.0286,68.6308,69.0197,108623.0
2015-09-04 10:30:00,78.06,78.21,77.96,78.13,134865.0,69.002,69.1346,68.9136,69.0639,134865.0
2015-09-04 11:00:00,78.13,78.22,77.9,77.97,85524.0,69.0639,69.1435,68.8606,68.9225,85524.0
2015-09-04 11:30:00,77.97,77.97,77.7,77.83,93791.0,68.9225,68.9225,68.6838,68.7987,93791.0
2015-09-04 12:00:00,77.83,77.88,77.52,77.54,68900.0,68.7987,68.8429,68.5247,68.5424,68900.0
2015-09-04 12:30:00,77.53,77.67,77.47,77.5,74526.0,68.5335,68.6573,68.4805,68.507,74526.0
2015-09-04 13:00:00,77.5,77.51,77.23,77.26,106594.0,68.507,68.5159,68.2684,68.2949,106594.0
2015-09-04 13:30:00,77.27,77.54,77.24,77.51,111964.0,68.3037,68.5424,68.2772,68.5159,111964.0
2015-09-04 14:00:00,77.51,77.52,77.08,77.22,91202.0,68.5159,68.5247,68.1358,68.2595,91202.0
2015-09-04 14:30:00,77.22,77.4,77.17,77.35,98081.0,68.2595,68.4186,68.2153,68.3744,98081.0
2015-09-04 15:00:00,77.36,77.55,77.32,77.52,172941.0,68.3833,68.5512,68.3479,68.5247,172941.0
2015-09-04 15:30:00,77.53,77.87,77.35,77.35,339998.0,68.5335,68.8341,68.3744,68.3744,339998.0
2015-09-08 09:30:00,78.37,78.51,77.77,77.81,206671.0,69.2761,69.3998,68.7457,68.7811,206671.0
2015-09-08 10:00:00,77.79,77.9,77.3,77.42,171744.0,68.7634,68.8606,68.3302,68.4363,171744.0
2015-09-08 10:30:00,77.44,77.48,77.07,77.16,117542.0,68.454,68.4893,68.1269,68.2065,117542.0
2015-09-08 11:00:00,77.15,77.16,76.99,77.13,147530.0,68.1976,68.2065,68.0562,68.18,147530.0
2015-09-08 11:30:00,77.13,77.13,76.99,77.06,131896.0,68.18,68.18,68.0562,68.1181,131896.0
2015-09-08 12:00:00,77.06,77.38,77.02,77.38,68642.0,68.1181,68.4009,68.0827,68.4009,68642.0
2015-09-08 12:30:00,77.39,77.42,77.23,77.25,47647.0,68.4098,68.4363,68.2684,68.286,47647.0
2015-09-08 13:00:00,77.26,77.33,77.11,77.17,65710.0,68.2949,68.3568,68.1623,68.2153,65710.0
2015-09-08 13:30:00,77.17,77.42,77.12,77.42,73664.0,68.2153,68.4363,68.1711,68.4363,73664.0
2015-09-08 14:00:00,77.42,77.67,77.37,77.67,82811.0,68.4363,68.6573,68.3921,68.6573,82811.0
2015-09-08 14:30:00,77.66,77.8,77.57,77.59,116788.0,68.6485,68.7722,68.5689,68.5866,116788.0
2015-09-08 15:00:00,77.58,77.62,77.31,77.48,174113.0,68.5777,68.6131,68.3391,68.4893,174113.0
2015-09-08 15:30:00,77.48,77.66,77.42,77.63,380538.0,68.4893,68.6485,68.4363,68.6219,380538.0
2015-09-09 09:30:00,78.37,78.54,77.94,77.97,94993.0,69.2761,69.4263,68.896,68.9225,94993.0
2015-09-09 10:00:00,77.98,78.01,77.69,77.74,80066.0,68.9313,68.9578,68.675,68.7192,80066.0
2015-09-09 10:30:00,77.76,77.83,77.38,77.43,82524.0,68.7369,68.7987,68.4009,68.4451,82524.0
2015-09-09 11:00:00,77.44,77.63,77.39,77.5,67063.0,68.454,68.6219,68.4098,68.507,67063.0
2015-09-09 11:30:00,77.52,77.55,77.33,77.45,67559.0,68.5247,68.5512,68.3568,68.4628,67559.0
2015-09-09 12:00:00,77.45,77.59,77.37,77.5,56646.0,68.4628,68.5866,68.3921,68.507,56646.0
2015-09-09 12:30:00,77.51,77.55,77.35,77.4,52056.0,68.5159,68.5512,68.3744,68.4186,52056.0
2015-09-09 13:00:00,77.4,77.53,77.29,77.29,48900.0,68.4186,68.5335,68.3214,68.3214,48900.0
2015-09-09 13:30:00,77.28,77.28,76.96,77.01,92318.0,68.3126,68.3126,68.0297,68.0739,92318.0
2015-09-09 14:00:00,77.02,77.18,76.98,77.04,103356.0,68.0827,68.2242,68.0474,68.1004,103356.0
2015-09-09 14:30:00,77.04,77.09,76.9,76.99,136782.0,68.1004,68.1446,67.9766,68.0562,136782.0
2015-09-09 15:00:00,76.99,77.17,76.81,76.85,199674.0,68.0562,68.2153,67.8971,67.9324,199674.0
2015-09-09 15:30:00,76.85,76.86,76.31,76.48,476919.0,67.9324,67.9413,67.4551,67.6054,476919.0
2015-09-10 09:30:00,76.24,76.78,76.01,76.3,194970.0,67.3932,67.8706,67.1899,67.4463,194970.0
2015-09-10 10:00:00,76.32,76.33,75.7,75.83,145247.0,67.4639,67.4728,66.9159,67.0308,145247.0
2015-09-10 10:30:00,75.83,76.44,75.8,76.19,125258.0,67.0308,67.57,67.0043,67.349,125258.0
2015-09-10 11:00:00,76.18,76.21,75.85,75.94,75851.0,67.3402,67.3667,67.0485,67.128,75851.0
2015-09-10 11:30:00,75.94,76.2,75.91,76.13,78675.0,67.128,67.3579,67.1015,67.296,78675.0
2015-09-10 12:00:00,76.12,76.36,76.04,76.07,55519.0,67.2872,67.4993,67.2164,67.243,55519.0
2015-09-10 12:30:00,76.06,76.38,76.03,76.27,52602.0,67.2341,67.517,67.2076,67.4198,52602.0
2015-09-10 13:00:00,76.28,76.48,76.15,76.42,94604.0,67.4286,67.6054,67.3137,67.5523,94604.0
2015-09-10 13:30:00,76.45,76.79,76.39,76.78,179310.0,67.5789,67.8794,67.5258,67.8706,179310.0
2015-09-10 14:00:00,76.8,76.8,76.54,76.55,100624.0,67.8883,67.8883,67.6584,67.6673,100624.0
2015-09-10 14:30:00,76.55,76.63,76.2,76.2,116934.0,67.6673,67.738,67.3579,67.3579,116934.0
2015-09-10 15:00:00,76.2,76.27,76.04,76.07,130994.0,67.3579,67.4198,67.2164,67.243,130994.0
2015-09-10 15:30:00,76.06,76.06,75.82,76.01,351151.0,67.2341,67.2341,67.022,67.1899,351151.0
2015-09-11 09:30:00,75.82,76.16,75.47,75.47,104669.0,67.022,67.3225,66.7126,66.7126,104669.0
2015-09-11 10:00:00,75.48,75.81,75.4,75.67,159304.0,66.7214,67.0131,66.6507,66.8894,159304.0
2015-09-11 10:30:00,75.68,75.75,75.47,75.53,99810.0,66.8982,66.9601,66.7126,66.7656,99810.0
2015-09-11 11:00:00,75.53,75.94,75.48,75.89,107840.0,66.7656,67.128,66.7214,67.0838,107840.0
2015-09-11 11:30:00,75.9,76.08,75.73,76.02,126216.0,67.0927,67.2518,66.9424,67.1988,126216.0
2015-09-11 12:00:00,76.0,76.2,75.98,76.07,65633.0,67.1811,67.3579,67.1634,67.243,65633.0
2015-09-11 12:30:00,76.07,76.18,75.97,76.11,76976.0,67.243,67.3402,67.1546,67.2783,76976.0
2015-09-11 13:00:00,76.1,76.11,75.76,75.76,51668.0,67.2695,67.2783,66.9689,66.9689,51668.0
2015-09-11 13:30:00,75.75,75.98,75.68,75.95,78936.0,66.9601,67.1634,66.8982,67.1369,78936.0
2015-09-11 14:00:00,75.95,76.04,75.8,75.96,92817.0,67.1369,67.2164,67.0043,67.1457,92817.0
2015-09-11 14:30:00,75.97,76.15,75.96,76.14,101589.0,67.1546,67.3137,67.1457,67.3048,101589.0
2015-09-11 15:00:00,76.14,76.23,76.07,76.16,138652.0,67.3048,67.3844,67.243,67.3225,138652.0
2015-09-11 15:30:00,76.16,76.44,76.09,76.41,387195.0,67.3225,67.57,67.2606,67.5435,387195.0
2015-09-14 09:30:00,76.83,76.86,75.83,75.84,82764.0,67.9148,67.9413,67.0308,67.0396,82764.0
2015-09-14 10:00:00,75.83,75.98,75.73,75.74,45252.0,67.0308,67.1634,66.9424,66.9513,45252.0
2015-09-14 10:30:00,75.75,75.96,75.75,75.85,56717.0,66.9601,67.1457,66.9601,67.0485,56717.0
2015-09-14 11:00:00,75.87,75.9,75.63,75.68,37563.0,67.0662,67.0927,66.854,66.8982,37563.0
2015-09-14 11:30:00,75.67,75.93,75.61,75.88,59037.0,66.8894,67.1192,66.8363,67.075,59037.0
2015-09-14 12:00:00,75.88,76.1,75.83,76.05,75232.0,67.075,67.2695,67.0308,67.2253,75232.0
2015-09-14 12:30:00,76.07,76.16,75.98,76.05,45814.0,67.243,67.3225,67.1634,67.2253,45814.0
2015-09-14 13:00:00,76.05,76.11,75.95,75.99,43714.0,67.2253,67.2783,67.1369,67.1722,43714.0
2015-09-14 13:30:00,75.99,76.26,75.99,76.2,35846.0,67.1722,67.4109,67.1722,67.3579,35846.0
2015-09-14 14:00:00,76.2,76.24,76.07,76.2,41315.0,67.3579,67.3932,67.243,67.3579,41315.0
2015-09-14 14:30:00,76.19,76.25,76.11,76.2,57114.0,67.349,67.4021,67.2783,67.3579,57114.0
2015-09-14 15:00:00,76.2,76.21,76.06,76.11,87280.0,67.3579,67.3667,67.2341,67.2783,87280.0
2015-09-14 15:30:00,76.11,76.43,76.05,76.38,323224.0,67.2783,67.5612,67.2253,67.517,323224.0
2015-09-15 09:30:00,76.32,76.49,76.07,76.22,118666.0,67.4639,67.6142,67.243,67.3756,118666.0
2015-09-15 10:00:00,76.19,76.67,76.14,76.59,66343.0,67.349,67.7733,67.3048,67.7026,66343.0
2015-09-15 10:30:00,76.61,76.99,76.61,76.97,70985.0,67.7203,68.0562,67.7203,68.0385,70985.0
2015-09-15 11:00:00,76.98,77.0,76.88,76.93,73260.0,68.0474,68.065,67.959,68.0032,73260.0
2015-09-15 11:30:00,76.94,77.15,76.93,77.13,90526.0,68.012,68.1976,68.0032,68.18,90526.0
2015-09-15 12:00:00,77.14,77.17,76.98,77.0,58033.0,68.1888,68.2153,68.0474,68.065,58033.0
2015-09-15 12:30:00,77.0,77.18,76.96,77.17,59603.0,68.065,68.2242,68.0297,68.2153,59603.0
2015-09-15 13:00:00,77.16,77.47,77.13,77.45,60139.0,68.2065,68.4805,68.18,68.4628,60139.0
2015-09-15 13:30:00,77.45,77.55,77.31,77.33,63839.0,68.4628,68.5512,68.3391,68.3568,63839.0
2015-09-15 14:00:00,77.36,77.63,77.3,77.58,104228.0,68.3833,68.6219,68.3302,68.5777,104228.0
2015-09-15 14:30:00,77.58,77.72,77.52,77.63,98536.0,68.5777,68.7015,68.5247,68.6219,98536.0
2015-09-15 15:00:00,77.63,77.73,77.57,77.61,76555.0,68.6219,68.7103,68.5689,68.6043,76555.0
2015-09-15 15:30:00,77.61,77.62,77.37,77.4,223364.0,68.6043,68.6131,68.3921,68.4186,223364.0
2015-09-16 09:30:00,77.4,77.86,77.26,77.59,76138.0,68.4186,68.8252,68.2949,68.5866,76138.0
2015-09-16 10:00:00,77.58,77.74,77.37,77.72,85511.0,68.5777,68.7192,68.3921,68.7015,85511.0
2015-09-16 10:30:00,77.71,77.8,77.65,77.72,71015.0,68.6927,68.7722,68.6396,68.7015,71015.0
2015-09-16 11:00:00,77.72,77.98,77.71,77.86,39472.0,68.7015,68.9313,68.6927,68.8252,39472.0
2015-09-16 11:30:00,77.84,77.96,77.76,77.89,33764.0,68.8076,68.9136,68.7369,68.8518,33764.0
2015-09-16 12:00:00,77.9,77.96,77.75,77.89,32909.0,68.8606,68.9136,68.728,68.8518,32909.0
2015-09-16 12:30:00,77.88,77.98,77.84,77.96,34297.0,68.8429,68.9313,68.8076,68.9136,34297.0
2015-09-16 13:00:00,77.94,77.94,77.76,77.77,57803.0,68.896,68.896,68.7369,68.7457,57803.0
2015-09-16 13:30:00,77.76,77.82,77.66,77.74,38939.0,68.7369,68.7899,68.6485,68.7192,38939.0
2015-09-16 14:00:00,77.73,77.73,77.57,77.65,55354.0,68.7103,68.7103,68.5689,68.6396,55354.0
2015-09-16 14:30:00,77.64,78.2,77.62,78.19,121797.0,68.6308,69.1258,68.6131,69.117,121797.0
2015-09-16 15:00:00,78.2,78.32,78.06,78.3,102532.0,69.1258,69.2319,69.002,69.2142,102532.0
2015-09-16 15:30:00,78.31,78.42,78.1,78.11,231095.0,69.223,69.3203,69.0374,69.0462,231095.0
2015-09-17 09:30:00,78.1,78.58,77.86,78.53,82611.0,69.0374,69.4617,68.8252,69.4175,82611.0
2015-09-17 10:00:00,78.48,78.9,78.44,78.86,190202.0,69.3733,69.7446,69.3379,69.7092,190202.0
2015-09-17 10:30:00,78.87,79.03,78.85,78.9,99016.0,69.7181,69.8595,69.7004,69.7446,99016.0
2015-09-17 11:00:00,78.91,79.03,78.61,78.68,124940.0,69.7534,69.8595,69.4882,69.5501,124940.0
2015-09-17 11:30:00,78.69,78.93,78.63,78.89,50550.0,69.5589,69.7711,69.5059,69.7357,50550.0
2015-09-17 12:00:00,78.89,79.19,78.86,79.13,78844.0,69.7357,70.0009,69.7092,69.9479,78844.0
2015-09-17 12:30:00,79.12,79.2,78.95,79.2,77295.0,69.939,70.0098,69.7888,70.0098,77295.0
2015-09-17 13:00:00,79.2,79.45,79.14,79.34,96357.0,70.0098,70.2307,69.9567,70.1335,96357.0
2015-09-17 13:30:00,79.35,79.38,79.17,79.17,93029.0,70.1424,70.1689,69.9832,69.9832,93029.0
2015-09-17 14:00:00,79.18,79.59,78.61,79.15,132631.0,69.9921,70.3545,69.4882,69.9656,132631.0
2015-09-17 14:30:00,79.17,79.86,79.15,79.7,139858.0,69.9832,70.5932,69.9656,70.4517,139858.0
2015-09-17 15:00:00,79.71,79.77,78.9,79.2,206724.0,70.4606,70.5136,69.7446,70.0098,206724.0
2015-09-17 15:30:00,79.19,79.31,78.73,78.88,284443.0,70.0009,70.107,69.5943,69.7269,284443.0
2015-09-18 09:30:00,78.23,78.65,78.02,78.55,393869.0,69.1523,69.5236,68.9667,69.4352,393869.0
2015-09-18 10:00:00,78.56,78.8,78.47,78.7,56760.0,69.444,69.6562,69.3645,69.5678,56760.0
2015-09-18 10:30:00,78.65,78.68,78.37,78.58,62555.0,69.5236,69.5501,69.2761,69.4617,62555.0
2015-09-18 11:00:00,78.59,78.92,78.58,78.8,72758.0,69.4705,69.7622,69.4617,69.6562,72758.0
2015-09-18 11:30:00,78.79,78.99,78.7,78.85,65257.0,69.6473,69.8241,69.5678,69.7004,65257.0
2015-09-18 12:00:00,78.86,78.88,78.59,78.62,65103.0,69.7092,69.7269,69.4705,69.4971,65103.0
2015-09-18 12:30:00,78.62,78.62,78.38,78.54,35392.0,69.4971,69.4971,69.2849,69.4263,35392.0
2015-09-18 13:00:00,78.53,78.64,78.41,78.52,37313.0,69.4175,69.5147,69.3114,69.4087,37313.0
2015-09-18 13:30:00,78.53,78.58,78.25,78.28,88768.0,69.4175,69.4617,69.17,69.1965,88768.0
2015-09-18 14:00:00,78.27,78.4,78.21,78.31,54152.0,69.1877,69.3026,69.1346,69.223,54152.0
2015-09-18 14:30:00,78.31,78.31,77.96,78.09,67996.0,69.223,69.223,68.9136,69.0286,67996.0
2015-09-18 15:00:00,78.09,78.18,77.78,77.91,106538.0,69.0286,69.1081,68.7545,68.8694,106538.0
2015-09-18 15:30:00,77.91,77.94,77.53,77.68,524179.0,68.8694,68.896,68.5335,68.6661,524179.0
2015-09-21 09:30:00,78.2,78.79,78.14,78.27,96040.0,69.1258,69.6473,69.0728,69.1877,96040.0
2015-09-21 10:00:00,78.27,78.42,77.95,78.2,208665.0,69.1877,69.3203,68.9048,69.1258,208665.0
2015-09-21 10:30:00,78.19,78.53,78.1,78.15,108788.0,69.117,69.4175,69.0374,69.0816,108788.0
2015-09-21 11:00:00,78.15,78.31,77.97,78.28,101320.0,69.0816,69.223,68.9225,69.1965,101320.0
2015-09-21 11:30:00,78.27,78.31,78.06,78.15,69375.0,69.1877,69.223,69.002,69.0816,69375.0
2015-09-21 12:00:00,78.13,78.29,77.98,78.25,73312.0,69.0639,69.2054,68.9313,69.17,73312.0
2015-09-21 12:30:00,78.25,78.28,77.99,78.07,51346.0,69.17,69.1965,68.9402,69.0109,51346.0
2015-09-21 13:00:00,78.06,78.33,78.02,78.3,68785.0,69.002,69.2407,68.9667,69.2142,68785.0
2015-09-21 13:30:00,78.31,78.56,78.31,78.44,76519.0,69.223,69.444,69.223,69.3379,76519.0
2015-09-21 14:00:00,78.44,78.6,78.35,78.54,85152.0,69.3379,69.4794,69.2584,69.4263,85152.0
2015-09-21 14:30:00,78.53,78.9,78.5,78.87,135751.0,69.4175,69.7446,69.391,69.7181,135751.0
2015-09-21 15:00:00,78.88,78.9,78.56,78.63,110279.0,69.7269,69.7446,69.444,69.5059,110279.0
2015-09-21 15:30:00,78.62,78.65,78.35,78.51,239156.0,69.4971,69.5236,69.2584,69.3998,239156.0
2015-09-22 09:30:00,77.45,77.84,77.23,77.81,69627.0,68.4628,68.8076,68.2684,68.7811,69627.0
2015-09-22 10:00:00,77.79,77.86,77.47,77.5,56169.0,68.7634,68.8252,68.4805,68.507,56169.0
2015-09-22 10:30:00,77.48,77.53,77.18,77.23,148471.0,68.4893,68.5335,68.2242,68.2684,148471.0
2015-09-22 11:00:00,77.24,77.3,77.18,77.28,138717.0,68.2772,68.3302,68.2242,68.3126,138717.0
2015-09-22 11:30:00,77.26,77.41,77.2,77.36,51403.0,68.2949,68.4275,68.2418,68.3833,51403.0
2015-09-22 12:00:00,77.35,77.53,77.21,77.4,37956.0,68.3744,68.5335,68.2507,68.4186,37956.0
2015-09-22 12:30:00,77.4,77.4,77.05,77.09,35261.0,68.4186,68.4186,68.1092,68.1446,35261.0
2015-09-22 13:00:00,77.09,77.29,77.03,77.04,43858.0,68.1446,68.3214,68.0916,68.1004,43858.0
2015-09-22 13:30:00,77.04,77.26,77.02,77.21,39311.0,68.1004,68.2949,68.0827,68.2507,39311.0
2015-09-22 14:00:00,77.21,77.24,77.06,77.23,40742.0,68.2507,68.2772,68.1181,68.2684,40742.0
2015-09-22 14:30:00,77.23,77.37,77.12,77.27,62614.0,68.2684,68.3921,68.1711,68.3037,62614.0
2015-09-22 15:00:00,77.28,77.33,77.1,77.27,82240.0,68.3126,68.3568,68.1534,68.3037,82240.0
2015-09-22 15:30:00,77.28,77.45,77.23,77.34,140858.0,68.3126,68.4628,68.2684,68.3656,140858.0
2015-09-23 09:30:00,77.49,77.75,77.23,77.62,79092.0,68.4982,68.728,68.2684,68.6131,79092.0
2015-09-23 10:00:00,77.61,77.94,77.6,77.89,88203.0,68.6043,68.896,68.5954,68.8518,88203.0
2015-09-23 10:30:00,77.91,78.07,77.8,77.9,126533.0,68.8694,69.0109,68.7722,68.8606,126533.0
2015-09-23 11:00:00,77.92,78.02,77.81,77.89,92107.0,68.8783,68.9667,68.7811,68.8518,92107.0
2015-09-23 11:30:00,77.89,77.93,77.67,77.79,103260.0,68.8518,68.8871,68.6573,68.7634,103260.0
2015-09-23 12:00:00,77.8,77.85,77.69,77.76,64549.0,68.7722,68.8164,68.675,68.7369,64549.0
2015-09-23 12:30:00,77.75,77.97,77.72,77.92,62645.0,68.728,68.9225,68.7015,68.8783,62645.0
2015-09-23 13:00:00,77.91,78.06,77.88,77.91,58841.0,68.8694,69.002,68.8429,68.8694,58841.0
2015-09-23 13:30:00,77.9,78.26,77.9,78.11,72495.0,68.8606,69.1788,68.8606,69.0462,72495.0
2015-09-23 14:00:00,78.1,78.41,78.1,78.36,89300.0,69.0374,69.3114,69.0374,69.2672,89300.0
2015-09-23 14:30:00,78.35,78.42,78.07,78.12,123494.0,69.2584,69.3203,69.0109,69.0551,123494.0
2015-09-23 15:00:00,78.11,78.29,78.05,78.2,239856.0,69.0462,69.2054,68.9932,69.1258,239856.0
2015-09-23 15:30:00,78.2,78.36,78.16,78.35,370378.0,69.1258,69.2672,69.0904,69.2584,370378.0
2015-09-24 09:30:00,77.77,78.09,77.06,77.53,166606.0,68.7457,69.0286,68.1181,68.5335,166606.0
2015-09-24 10:00:00,77.53,77.63,77.23,77.28,123265.0,68.5335,68.6219,68.2684,68.3126,123265.0
2015-09-24 10:30:00,77.3,77.39,77.18,77.24,95577.0,68.3302,68.4098,68.2242,68.2772,95577.0
2015-09-24 11:00:00,77.25,77.51,77.1,77.36,79926.0,68.286,68.5159,68.1534,68.3833,79926.0
2015-09-24 11:30:00,77.37,77.67,77.33,77.62,58632.0,68.3921,68.6573,68.3568,68.6131,58632.0
2015-09-24 12:00:00,77.6,77.74,77.54,77.68,53432.0,68.5954,68.7192,68.5424,68.6661,53432.0
2015-09-24 12:30:00,77.68,77.87,77.54,77.55,35840.0,68.6661,68.8341,68.5424,68.5512,35840.0
2015-09-24 13:00:00,77.57,77.67,77.5,77.58,40096.0,68.5689,68.6573,68.507,68.5777,40096.0
2015-09-24 13:30:00,77.59,77.92,77.54,77.92,56544.0,68.5866,68.8783,68.5424,68.8783,56544.0
2015-09-24 14:00:00,77.92,78.37,77.84,78.35,111719.0,68.8783,69.2761,68.8076,69.2584,111719.0
2015-09-24 14:30:00,78.35,78.69,78.16,78.55,84824.0,69.2584,69.5589,69.0904,69.4352,84824.0
2015-09-24 15:00:00,78.56,78.71,78.41,78.66,173995.0,69.444,69.5766,69.3114,69.5324,173995.0
2015-09-24 15:30:00,78.65,78.71,78.43,78.56,344833.0,69.5236,69.5766,69.3291,69.444,344833.0
2015-09-25 09:30:00,79.7,80.06,79.16,79.6,175608.0,70.4517,70.77,69.9744,70.3633,175608.0
2015-09-25 10:00:00,79.59,79.67,79.34,79.62,161349.0,70.3545,70.4252,70.1335,70.381,161349.0
2015-09-25 10:30:00,79.64,79.91,79.55,79.78,92909.0,70.3987,70.6374,70.3191,70.5225,92909.0
2015-09-25 11:00:00,79.78,80.09,79.6,80.08,155380.0,70.5225,70.7965,70.3633,70.7876,155380.0
2015-09-25 11:30:00,80.09,80.22,79.91,80.2,134233.0,70.7965,70.9114,70.6374,70.8937,134233.0
2015-09-25 12:00:00,80.18,80.47,80.11,80.35,86006.0,70.876,71.1324,70.8142,71.0263,86006.0
2015-09-25 12:30:00,80.35,80.66,80.35,80.58,78170.0,71.0263,71.3003,71.0263,71.2296,78170.0
2015-09-25 13:00:00,80.6,80.74,80.52,80.59,84557.0,71.2473,71.3711,71.1766,71.2385,84557.0
2015-09-25 13:30:00,80.58,80.88,80.5,80.86,75171.0,71.2296,71.4948,71.1589,71.4771,75171.0
2015-09-25 14:00:00,80.86,80.88,80.11,80.14,67486.0,71.4771,71.4948,70.8142,70.8407,67486.0
2015-09-25 14:30:00,80.12,80.27,79.72,80.01,92441.0,70.823,70.9556,70.4694,70.7258,92441.0
2015-09-25 15:00:00,80.01,80.02,79.51,79.83,124563.0,70.7258,70.7346,70.2838,70.5667,124563.0
2015-09-25 15:30:00,79.8,79.93,79.61,79.77,251723.0,70.5401,70.6551,70.3722,70.5136,251723.0
2015-09-28 09:30:00,78.81,79.57,78.52,78.52,162235.0,69.665,70.3368,69.4087,69.4087,162235.0
2015-09-28 10:00:00,78.51,78.67,78.15,78.57,187494.0,69.3998,69.5413,69.0816,69.4529,187494.0
2015-09-28 10:30:00,78.57,78.59,78.3,78.47,120751.0,69.4529,69.4705,69.2142,69.3645,120751.0
2015-09-28 11:00:00,78.51,78.67,78.39,78.45,77918.0,69.3998,69.5413,69.2937,69.3468,77918.0
2015-09-28 11:30:00,78.45,78.82,78.4,78.81,116034.0,69.3468,69.6739,69.3026,69.665,116034.0
2015-09-28 12:00:00,78.8,78.97,78.64,78.89,115975.0,69.6562,69.8064,69.5147,69.7357,115975.0
2015-09-28 12:30:00,78.88,78.88,78.48,78.54,81298.0,69.7269,69.7269,69.3733,69.4263,81298.0
2015-09-28 13:00:00,78.54,78.77,78.44,78.47,90192.0,69.4263,69.6297,69.3379,69.3645,90192.0
2015-09-28 13:30:00,78.48,78.57,77.9,77.9,228971.0,69.3733,69.4529,68.8606,68.8606,228971.0
2015-09-28 14:00:00,77.92,77.94,77.71,77.81,102188.0,68.8783,68.896,68.6927,68.7811,102188.0
2015-09-28 14:30:00,77.8,78.03,77.66,77.74,171059.0,68.7722,68.9755,68.6485,68.7192,171059.0
2015-09-28 15:00:00,77.74,77.78,77.38,77.41,224729.0,68.7192,68.7545,68.4009,68.4275,224729.0
2015-09-28 15:30:00,77.41,77.66,77.12,77.2,566162.0,68.4275,68.6485,68.1711,68.2418,566162.0
2015-09-29 09:30:00,77.33,77.54,77.05,77.37,194108.0,68.3568,68.5424,68.1092,68.3921,194108.0
2015-09-29 10:00:00,77.4,77.76,77.3,77.76,130857.0,68.4186,68.7369,68.3302,68.7369,130857.0
2015-09-29 10:30:00,77.77,77.8,77.52,77.79,94227.0,68.7457,68.7722,68.5247,68.7634,94227.0
2015-09-29 11:00:00,77.78,78.01,77.64,77.87,95046.0,68.7545,68.9578,68.6308,68.8341,95046.0
2015-09-29 11:30:00,77.87,77.9,77.47,77.5,168572.0,68.8341,68.8606,68.4805,68.507,168572.0
2015-09-29 12:00:00,77.48,77.64,77.28,77.63,70485.0,68.4893,68.6308,68.3126,68.6219,70485.0
2015-09-29 12:30:00,77.66,77.75,77.52,77.65,58727.0,68.6485,68.728,68.5247,68.6396,58727.0
2015-09-29 13:00:00,77.66,78.2,77.65,78.05,79241.0,68.6485,69.1258,68.6396,68.9932,79241.0
2015-09-29 13:30:00,78.06,78.18,77.95,78.16,91569.0,69.002,69.1081,68.9048,69.0904,91569.0
2015-09-29 14:00:00,78.17,78.51,78.1,78.49,116307.0,69.0993,69.3998,69.0374,69.3821,116307.0
2015-09-29 14:30:00,78.48,78.6,78.28,78.29,170228.0,69.3733,69.4794,69.1965,69.2054,170228.0
2015-09-29 15:00:00,78.29,78.41,78.15,78.28,285439.0,69.2054,69.3114,69.0816,69.1965,285439.0
2015-09-29 15:30:00,78.28,78.87,78.28,78.73,350464.0,69.1965,69.7181,69.1965,69.5943,350464.0
2015-09-30 09:30:00,79.74,80.16,79.37,79.58,184889.0,70.4871,70.8584,70.16,70.3457,184889.0
2015-09-30 10:00:00,79.59,79.7,79.49,79.62,100484.0,70.3545,70.4517,70.2661,70.381,100484.0
2015-09-30 10:30:00,79.61,79.92,79.55,79.69,124966.0,70.3722,70.6462,70.3191,70.4429,124966.0
2015-09-30 11:00:00,79.7,79.88,79.62,79.8,151405.0,70.4517,70.6109,70.381,70.5401,151405.0
2015-09-30 11:30:00,79.8,79.89,79.65,79.74,141723.0,70.5401,70.6197,70.4075,70.4871,141723.0
2015-09-30 12:00:00,79.74,79.87,79.71,79.85,145835.0,70.4871,70.602,70.4606,70.5843,145835.0
2015-09-30 12:30:00,79.84,79.89,79.64,79.67,111398.0,70.5755,70.6197,70.3987,70.4252,111398.0
2015-09-30 13:00:00,79.68,79.96,79.67,79.95,87860.0,70.4341,70.6816,70.4252,70.6727,87860.0
2015-09-30 13:30:00,79.95,80.31,79.9,80.31,126473.0,70.6727,70.991,70.6285,70.991,126473.0
2015-09-30 14:00:00,80.3,80.61,80.27,80.58,208552.0,70.9821,71.2561,70.9556,71.2296,208552.0
2015-09-30 14:30:00,80.58,80.61,80.32,80.47,103911.0,71.2296,71.2561,70.9998,71.1324,103911.0
2015-09-30 15:00:00,80.46,80.69,80.35,80.61,224567.0,71.1235,71.3269,71.0263,71.2561,224567.0
2015-09-30 15:30:00,80.61,80.76,80.54,80.66,469544.0,71.2561,71.3887,71.1943,71.3003,469544.0
2015-10-01 09:30:00,80.46,81.17,80.34,80.39,168381.0,71.1235,71.7512,71.0175,71.0617,168381.0
2015-10-01 10:00:00,80.38,80.74,80.18,80.34,126906.0,71.0528,71.3711,70.876,71.0175,126906.0
2015-10-01 10:30:00,80.35,80.8,80.35,80.5,181682.0,71.0263,71.4241,71.0263,71.1589,181682.0
2015-10-01 11:00:00,80.5,80.74,80.38,80.66,125572.0,71.1589,71.3711,71.0528,71.3003,125572.0
2015-10-01 11:30:00,80.65,80.78,80.5,80.67,156176.0,71.2915,71.4064,71.1589,71.3092,156176.0
2015-10-01 12:00:00,80.65,80.69,80.41,80.56,143082.0,71.2915,71.3269,71.0794,71.2119,143082.0
2015-10-01 12:30:00,80.55,80.85,80.54,80.84,114297.0,71.2031,71.4683,71.1943,71.4595,114297.0
2015-10-01 13:00:00,80.84,80.85,80.65,80.74,177077.0,71.4595,71.4683,71.2915,71.3711,177077.0
2015-10-01 13:30:00,80.74,80.88,80.69,80.85,128955.0,71.3711,71.4948,71.3269,71.4683,128955.0
2015-10-01 14:00:00,80.85,81.04,80.76,80.84,142069.0,71.4683,71.6362,71.3887,71.4595,142069.0
2015-10-01 14:30:00,80.85,80.89,80.6,80.75,207694.0,71.4683,71.5037,71.2473,71.3799,207694.0
2015-10-01 15:00:00,80.75,80.86,80.56,80.57,225961.0,71.3799,71.4771,71.2119,71.2208,225961.0
2015-10-01 15:30:00,80.57,81.01,80.44,80.96,419842.0,71.2208,71.6097,71.1059,71.5655,419842.0
2015-10-02 09:30:00,80.19,80.19,79.49,80.0,247831.0,70.8849,70.8849,70.2661,70.7169,247831.0
2015-10-02 10:00:00,79.99,80.2,79.78,79.78,163346.0,70.7081,70.8937,70.5225,70.5225,163346.0
2015-10-02 10:30:00,79.77,80.02,79.65,79.99,125083.0,70.5136,70.7346,70.4075,70.7081,125083.0
2015-10-02 11:00:00,79.99,80.29,79.96,80.28,101272.0,70.7081,70.9733,70.6816,70.9644,101272.0
2015-10-02 11:30:00,80.29,80.76,80.27,80.64,176000.0,70.9733,71.3887,70.9556,71.2827,176000.0
2015-10-02 12:00:00,80.66,80.84,80.6,80.63,120896.0,71.3003,71.4595,71.2473,71.2738,120896.0
2015-10-02 12:30:00,80.66,80.92,80.6,80.92,87971.0,71.3003,71.5302,71.2473,71.5302,87971.0
2015-10-02 13:00:00,80.91,81.21,80.85,80.95,108814.0,71.5213,71.7865,71.4683,71.5567,108814.0
2015-10-02 13:30:00,80.95,81.03,80.74,80.77,94342.0,71.5567,71.6274,71.3711,71.3976,94342.0
2015-10-02 14:00:00,80.78,80.85,80.41,80.6,192579.0,71.4064,71.4683,71.0794,71.2473,192579.0
2015-10-02 14:30:00,80.63,80.79,80.58,80.64,155545.0,71.2738,71.4153,71.2296,71.2827,155545.0
2015-10-02 15:00:00,80.64,81.16,80.52,81.08,148903.0,71.2827,71.7423,71.1766,71.6716,148903.0
2015-10-02 15:30:00,81.08,81.27,81.08,81.23,306104.0,71.6716,71.8396,71.6716,71.8042,306104.0
2015-10-05 09:30:00,81.9,82.51,81.43,82.45,129237.0,72.3965,72.9357,71.981,72.8826,129237.0
2015-10-05 10:00:00,82.47,82.48,82.1,82.18,75078.0,72.9003,72.9092,72.5732,72.644,75078.0
2015-10-05 10:30:00,82.2,82.49,82.03,82.42,72800.0,72.6616,72.918,72.5114,72.8561,72800.0
2015-10-05 11:00:00,82.4,82.56,82.3,82.5,61836.0,72.8384,72.9799,72.75,72.9268,61836.0
2015-10-05 11:30:00,82.51,82.81,82.5,82.8,55071.0,72.9357,73.2009,72.9268,73.192,55071.0
2015-10-05 12:00:00,82.78,82.81,82.67,82.72,41434.0,73.1743,73.2009,73.0771,73.1213,41434.0
2015-10-05 12:30:00,82.74,82.77,82.66,82.69,57300.0,73.139,73.1655,73.0683,73.0948,57300.0
2015-10-05 13:00:00,82.7,83.0,82.68,82.94,65321.0,73.1036,73.3688,73.0859,73.3158,65321.0
2015-10-05 13:30:00,82.93,82.96,82.76,82.94,68637.0,73.3069,73.3335,73.1567,73.3158,68637.0
2015-10-05 14:00:00,82.93,83.16,82.9,83.16,69146.0,73.3069,73.5102,73.2804,73.5102,69146.0
2015-10-05 14:30:00,83.16,83.2,82.97,83.06,92677.0,73.5102,73.5456,73.3423,73.4219,92677.0
2015-10-05 15:00:00,83.06,83.2,83.03,83.09,103224.0,73.4219,73.5456,73.3953,73.4484,103224.0
2015-10-05 15:30:00,83.09,83.18,83.0,83.04,242316.0,73.4484,73.5279,73.3688,73.4042,242316.0
2015-10-06 09:30:00,83.07,83.07,82.56,82.91,137519.0,73.4307,73.4307,72.9799,73.2893,137519.0
2015-10-06 10:00:00,82.9,83.3,82.9,83.03,123420.0,73.2804,73.634,73.2804,73.3953,123420.0
2015-10-06 10:30:00,83.03,83.04,82.8,82.9,151746.0,73.3953,73.4042,73.192,73.2804,151746.0
2015-10-06 11:00:00,82.9,83.38,82.9,83.25,116479.0,73.2804,73.7047,73.2804,73.5898,116479.0
2015-10-06 11:30:00,83.26,83.27,82.99,83.06,133113.0,73.5986,73.6075,73.36,73.4219,133113.0
2015-10-06 12:00:00,83.05,83.23,83.05,83.09,44449.0,73.413,73.5721,73.413,73.4484,44449.0
2015-10-06 12:30:00,83.1,83.1,82.93,83.1,66726.0,73.4572,73.4572,73.3069,73.4572,66726.0
2015-10-06 13:00:00,83.1,83.39,83.01,83.29,68333.0,73.4572,73.7136,73.3777,73.6252,68333.0
2015-10-06 13:30:00,83.28,83.33,83.14,83.19,115923.0,73.6163,73.6605,73.4926,73.5368,115923.0
2015-10-06 14:00:00,83.17,83.24,82.93,83.02,111992.0,73.5191,73.581,73.3069,73.3865,111992.0
2015-10-06 14:30:00,83.01,83.08,82.91,82.93,99027.0,73.3777,73.4395,73.2893,73.3069,99027.0
2015-10-06 15:00:00,82.92,82.97,82.81,82.92,180025.0,73.2981,73.3423,73.2009,73.2981,180025.0
2015-10-06 15:30:00,82.93,83.18,82.93,83.07,392352.0,73.3069,73.5279,73.3069,73.4307,392352.0
2015-10-07 09:30:00,83.12,83.53,82.99,83.39,147205.0,73.4749,73.8373,73.36,73.7136,147205.0
2015-10-07 10:00:00,83.39,83.81,83.35,83.76,77739.0,73.7136,74.0848,73.6782,74.0406,77739.0
2015-10-07 10:30:00,83.76,83.77,83.51,83.65,68481.0,74.0406,74.0495,73.8196,73.9434,68481.0
2015-10-07 11:00:00,83.64,83.64,83.21,83.25,72934.0,73.9345,73.9345,73.5544,73.5898,72934.0
2015-10-07 11:30:00,83.22,83.32,83.15,83.27,51564.0,73.5633,73.6517,73.5014,73.6075,51564.0
2015-10-07 12:00:00,83.3,83.3,82.94,82.99,138680.0,73.634,73.634,73.3158,73.36,138680.0
2015-10-07 12:30:00,82.99,83.14,82.87,83.06,135742.0,73.36,73.4926,73.2539,73.4219,135742.0
2015-10-07 13:00:00,83.06,83.28,82.94,83.21,77213.0,73.4219,73.6163,73.3158,73.5544,77213.0
2015-10-07 13:30:00,83.21,83.58,83.2,83.5,61997.0,73.5544,73.8815,73.5456,73.8108,61997.0
2015-10-07 14:00:00,83.5,83.65,83.19,83.26,102071.0,73.8108,73.9434,73.5368,73.5986,102071.0
2015-10-07 14:30:00,83.3,83.32,83.0,83.02,85301.0,73.634,73.6517,73.3688,73.3865,85301.0
2015-10-07 15:00:00,83.02,83.19,82.99,83.02,108191.0,73.3865,73.5368,73.36,73.3865,108191.0
2015-10-07 15:30:00,83.03,83.13,82.91,82.99,265264.0,73.3953,73.4837,73.2893,73.36,265264.0
2015-10-08 09:30:00,82.74,83.11,82.31,82.81,126839.0,73.139,73.466,72.7589,73.2009,126839.0
2015-10-08 10:00:00,82.77,83.07,82.76,82.96,67343.0,73.1655,73.4307,73.1567,73.3335,67343.0
2015-10-08 10:30:00,82.95,83.14,82.94,83.06,35544.0,73.3246,73.4926,73.3158,73.4219,35544.0
2015-10-08 11:00:00,83.03,83.09,82.91,83.05,48809.0,73.3953,73.4484,73.2893,73.413,48809.0
2015-10-08 11:30:00,83.05,83.11,82.99,83.04,42973.0,73.413,73.466,73.36,73.4042,42973.0
2015-10-08 12:00:00,83.01,83.13,83.01,83.05,35637.0,73.3777,73.4837,73.3777,73.413,35637.0
2015-10-08 12:30:00,83.07,83.1,82.96,83.03,66768.0,73.4307,73.4572,73.3335,73.3953,66768.0
2015-10-08 13:00:00,83.03,83.1,82.95,83.06,47815.0,73.3953,73.4572,73.3246,73.4219,47815.0
2015-10-08 13:30:00,83.06,83.33,83.06,83.28,51539.0,73.4219,73.6605,73.4219,73.6163,51539.0
2015-10-08 14:00:00,83.26,83.61,83.22,83.38,92377.0,73.5986,73.908,73.5633,73.7047,92377.0
2015-10-08 14:30:00,83.37,83.63,83.35,83.6,74766.0,73.6959,73.9257,73.6782,73.8992,74766.0
2015-10-08 15:00:00,83.6,83.81,83.55,83.77,119341.0,73.8992,74.0848,73.855,74.0495,119341.0
2015-10-08 15:30:00,83.78,83.97,83.75,83.89,198524.0,74.0583,74.2263,74.0318,74.1555,198524.0
2015-10-09 09:30:00,83.96,84.48,83.95,84.2,87591.0,74.2174,74.6771,74.2086,74.4296,87591.0
2015-10-09 10:00:00,84.24,84.62,84.11,84.47,79953.0,74.4649,74.8008,74.35,74.6682,79953.0
2015-10-09 10:30:00,84.46,84.59,84.35,84.42,151087.0,74.6594,74.7743,74.5622,74.624,151087.0
2015-10-09 11:00:00,84.42,84.49,84.29,84.48,68822.0,74.624,74.6859,74.5091,74.6771,68822.0
2015-10-09 11:30:00,84.49,84.68,84.27,84.3,141248.0,74.6859,74.8539,74.4914,74.518,141248.0
2015-10-09 12:00:00,84.3,84.41,84.07,84.18,36444.0,74.518,74.6152,74.3147,74.4119,36444.0
2015-10-09 12:30:00,84.18,84.18,83.96,84.03,29126.0,74.4119,74.4119,74.2174,74.2793,29126.0
2015-10-09 13:00:00,84.03,84.08,83.87,83.96,62954.0,74.2793,74.3235,74.1379,74.2174,62954.0
2015-10-09 13:30:00,83.97,84.07,83.94,83.95,50950.0,74.2263,74.3147,74.1997,74.2086,50950.0
2015-10-09 14:00:00,83.96,84.2,83.93,84.2,38923.0,74.2174,74.4296,74.1909,74.4296,38923.0
2015-10-09 14:30:00,84.19,84.29,84.08,84.26,58030.0,74.4207,74.5091,74.3235,74.4826,58030.0
2015-10-09 15:00:00,84.26,84.41,84.25,84.37,118276.0,74.4826,74.6152,74.4738,74.5798,118276.0
2015-10-09 15:30:00,84.37,84.59,84.36,84.45,256894.0,74.5798,74.7743,74.571,74.6506,256894.0
2015-10-12 09:30:00,84.46,84.68,83.86,83.92,106605.0,74.6594,74.8539,74.129,74.1821,106605.0
2015-10-12 10:00:00,83.94,84.15,83.86,83.97,71341.0,74.1997,74.3854,74.129,74.2263,71341.0
2015-10-12 10:30:00,83.96,84.19,83.94,84.11,91308.0,74.2174,74.4207,74.1997,74.35,91308.0
2015-10-12 11:00:00,84.11,84.38,84.11,84.32,50632.0,74.35,74.5887,74.35,74.5356,50632.0
2015-10-12 11:30:00,84.31,84.49,84.24,84.44,43795.0,74.5268,74.6859,74.4649,74.6417,43795.0
2015-10-12 12:00:00,84.42,84.53,84.42,84.5,29642.0,74.624,74.7213,74.624,74.6948,29642.0
2015-10-12 12:30:00,84.5,84.5,84.28,84.33,31014.0,74.6948,74.6948,74.5003,74.5445,31014.0
2015-10-12 13:00:00,84.33,84.36,84.23,84.36,24210.0,74.5445,74.571,74.4561,74.571,24210.0
2015-10-12 13:30:00,84.35,84.35,84.11,84.13,29478.0,74.5622,74.5622,74.35,74.3677,29478.0
2015-10-12 14:00:00,84.12,84.23,84.1,84.15,35866.0,74.3588,74.4561,74.3412,74.3854,35866.0
2015-10-12 14:30:00,84.15,84.33,84.13,84.32,46486.0,74.3854,74.5445,74.3677,74.5356,46486.0
2015-10-12 15:00:00,84.31,84.33,84.19,84.32,59785.0,74.5268,74.5445,74.4207,74.5356,59785.0
2015-10-12 15:30:00,84.32,84.54,84.29,84.53,165720.0,74.5356,74.7301,74.5091,74.7213,165720.0
2015-10-13 09:30:00,84.06,84.19,83.89,83.95,78943.0,74.3058,74.4207,74.1555,74.2086,78943.0
2015-10-13 10:00:00,83.95,83.95,83.68,83.72,53778.0,74.2086,74.2086,73.9699,74.0053,53778.0
2015-10-13 10:30:00,83.73,83.9,83.7,83.87,38134.0,74.0141,74.1644,73.9876,74.1379,38134.0
2015-10-13 11:00:00,83.9,83.95,83.72,83.74,51008.0,74.1644,74.2086,74.0053,74.0229,51008.0
2015-10-13 11:30:00,83.72,83.73,83.53,83.58,72662.0,74.0053,74.0141,73.8373,73.8815,72662.0
2015-10-13 12:00:00,83.56,83.95,83.54,83.89,65441.0,73.8638,74.2086,73.8462,74.1555,65441.0
2015-10-13 12:30:00,83.9,83.91,83.58,83.58,45953.0,74.1644,74.1732,73.8815,73.8815,45953.0
2015-10-13 13:00:00,83.6,83.64,83.54,83.59,40529.0,73.8992,73.9345,73.8462,73.8903,40529.0
2015-10-13 13:30:00,83.59,83.59,83.37,83.47,83859.0,73.8903,73.8903,73.6959,73.7843,83859.0
2015-10-13 14:00:00,83.47,83.53,83.39,83.42,40076.0,73.7843,73.8373,73.7136,73.7401,40076.0
2015-10-13 14:30:00,83.41,83.54,83.28,83.53,62147.0,73.7312,73.8462,73.6163,73.8373,62147.0
2015-10-13 15:00:00,83.52,83.54,83.09,83.09,125663.0,73.8285,73.8462,73.4484,73.4484,125663.0
2015-10-13 15:30:00,83.11,83.21,82.95,83.07,318890.0,73.466,73.5544,73.3246,73.4307,318890.0
2015-10-14 09:30:00,83.16,83.4,82.77,83.33,106521.0,73.5102,73.7224,73.1655,73.6605,106521.0
2015-10-14 10:00:00,83.35,83.38,82.96,83.12,74880.0,73.6782,73.7047,73.3335,73.4749,74880.0
2015-10-14 10:30:00,83.12,83.19,83.01,83.15,43138.0,73.4749,73.5368,73.3777,73.5014,43138.0
2015-10-14 11:00:00,83.15,83.27,82.99,83.18,44090.0,73.5014,73.6075,73.36,73.5279,44090.0
2015-10-14 11:30:00,83.16,83.26,83.09,83.2,36933.0,73.5102,73.5986,73.4484,73.5456,36933.0
2015-10-14 12:00:00,83.21,83.22,82.99,83.04,30601.0,73.5544,73.5633,73.36,73.4042,30601.0
2015-10-14 12:30:00,83.06,83.42,83.05,83.32,32869.0,73.4219,73.7401,73.413,73.6517,32869.0
2015-10-14 13:00:00,83.34,83.41,83.29,83.32,33246.0,73.6694,73.7312,73.6252,73.6517,33246.0
2015-10-14 13:30:00,83.32,83.54,83.32,83.38,35386.0,73.6517,73.8462,73.6517,73.7047,35386.0
2015-10-14 14:00:00,83.38,83.5,83.1,83.1,62845.0,73.7047,73.8108,73.4572,73.4572,62845.0
2015-10-14 14:30:00,83.08,83.14,82.99,83.05,56927.0,73.4395,73.4926,73.36,73.413,56927.0
2015-10-14 15:00:00,83.06,83.25,83.03,83.19,59463.0,73.4219,73.5898,73.3953,73.5368,59463.0
2015-10-14 15:30:00,83.2,83.31,83.04,83.15,169510.0,73.5456,73.6428,73.4042,73.5014,169510.0
2015-10-15 09:30:00,83.79,84.66,83.79,84.16,163313.0,74.0671,74.8362,74.0671,74.3942,163313.0
2015-10-15 10:00:00,84.21,84.72,84.05,84.45,171519.0,74.4384,74.8892,74.297,74.6506,171519.0
2015-10-15 10:30:00,84.42,84.96,84.3,84.6,113150.0,74.624,75.1014,74.518,74.7832,113150.0
2015-10-15 11:00:00,84.59,84.77,84.46,84.76,64575.0,74.7743,74.9334,74.6594,74.9246,64575.0
2015-10-15 11:30:00,84.76,84.8,84.13,84.25,31868.0,74.9246,74.9599,74.3677,74.4738,31868.0
2015-10-15 12:00:00,84.24,84.45,84.18,84.4,28068.0,74.4649,74.6506,74.4119,74.6064,28068.0
2015-10-15 12:30:00,84.42,84.42,84.1,84.19,44708.0,74.624,74.624,74.3412,74.4207,44708.0
2015-10-15 13:00:00,84.18,84.4,84.18,84.3,39411.0,74.4119,74.6064,74.4119,74.518,39411.0
2015-10-15 13:30:00,84.29,84.31,84.12,84.25,54571.0,74.5091,74.5268,74.3588,74.4738,54571.0
2015-10-15 14:00:00,84.25,84.33,84.24,84.28,172287.0,74.4738,74.5445,74.4649,74.5003,172287.0
2015-10-15 14:30:00,84.28,84.33,84.23,84.26,147901.0,74.5003,74.5445,74.4561,74.4826,147901.0
2015-10-15 15:00:00,84.26,84.32,84.15,84.27,180436.0,74.4826,74.5356,74.3854,74.4914,180436.0
2015-10-15 15:30:00,84.28,84.35,84.18,84.35,305073.0,74.5003,74.5622,74.4119,74.5622,305073.0
2015-10-16 09:30:00,84.73,84.88,84.23,84.45,149827.0,74.8981,75.0307,74.4561,74.6506,149827.0
2015-10-16 10:00:00,84.45,84.47,84.28,84.36,44482.0,74.6506,74.6682,74.5003,74.571,44482.0
2015-10-16 10:30:00,84.35,84.72,84.25,84.71,47610.0,74.5622,74.8892,74.4738,74.8804,47610.0
2015-10-16 11:00:00,84.71,85.12,84.71,84.98,52434.0,74.8804,75.2428,74.8804,75.1191,52434.0
2015-10-16 11:30:00,85.0,85.02,84.75,84.98,40004.0,75.1367,75.1544,74.9157,75.1191,40004.0
2015-10-16 12:00:00,84.96,84.96,84.7,84.7,40906.0,75.1014,75.1014,74.8715,74.8715,40906.0
2015-10-16 12:30:00,84.7,84.73,84.62,84.72,37721.0,74.8715,74.8981,74.8008,74.8892,37721.0
2015-10-16 13:00:00,84.7,84.81,84.68,84.68,31333.0,74.8715,74.9688,74.8539,74.8539,31333.0
2015-10-16 13:30:00,84.68,84.71,84.65,84.67,36074.0,74.8539,74.8804,74.8273,74.845,36074.0
2015-10-16 14:00:00,84.67,84.74,84.55,84.68,52295.0,74.845,74.9069,74.739,74.8539,52295.0
2015-10-16 14:30:00,84.69,84.82,84.61,84.7,34517.0,74.8627,74.9776,74.792,74.8715,34517.0
2015-10-16 15:00:00,84.69,84.77,84.68,84.71,43498.0,74.8627,74.9334,74.8539,74.8804,43498.0
2015-10-16 15:30:00,84.73,84.79,84.59,84.75,201866.0,74.8981,74.9511,74.7743,74.9157,201866.0
2015-10-19 09:30:00,84.8,84.99,84.03,84.17,119318.0,74.9599,75.1279,74.2793,74.403,119318.0
2015-10-19 10:00:00,84.2,84.3,84.12,84.14,59428.0,74.4296,74.518,74.3588,74.3765,59428.0
2015-10-19 10:30:00,84.13,84.17,83.92,83.99,96096.0,74.3677,74.403,74.1821,74.2439,96096.0
2015-10-19 11:00:00,84.0,84.2,83.93,84.2,77772.0,74.2528,74.4296,74.1909,74.4296,77772.0
2015-10-19 11:30:00,84.2,84.39,84.0,84.02,120487.0,74.4296,74.5975,74.2528,74.2705,120487.0
2015-10-19 12:00:00,84.03,84.04,83.71,83.83,117406.0,74.2793,74.2881,73.9964,74.1025,117406.0
2015-10-19 12:30:00,83.81,83.99,83.73,83.98,41444.0,74.0848,74.2439,74.0141,74.2351,41444.0
2015-10-19 13:00:00,83.96,83.99,83.79,83.82,65483.0,74.2174,74.2439,74.0671,74.0937,65483.0
2015-10-19 13:30:00,83.83,83.83,83.68,83.73,128267.0,74.1025,74.1025,73.9699,74.0141,128267.0
2015-10-19 14:00:00,83.73,83.76,83.67,83.7,127696.0,74.0141,74.0406,73.9611,73.9876,127696.0
2015-10-19 14:30:00,83.69,83.79,83.58,83.68,121982.0,73.9787,74.0671,73.8815,73.9699,121982.0
2015-10-19 15:00:00,83.68,84.02,83.68,83.84,171312.0,73.9699,74.2705,73.9699,74.1113,171312.0
2015-10-19 15:30:00,83.84,83.9,83.69,83.81,336038.0,74.1113,74.1644,73.9787,74.0848,336038.0
2015-10-20 09:30:00,83.95,84.39,83.82,84.2,108783.0,74.2086,74.5975,74.0937,74.4296,108783.0
2015-10-20 10:00:00,84.23,84.3,84.09,84.11,148633.0,74.4561,74.518,74.3323,74.35,148633.0
2015-10-20 10:30:00,84.1,84.15,83.98,84.04,200399.0,74.3412,74.3854,74.2351,74.2881,200399.0
2015-10-20 11:00:00,84.05,84.05,83.88,83.95,61284.0,74.297,74.297,74.1467,74.2086,61284.0
2015-10-20 11:30:00,83.98,84.08,83.88,83.97,59431.0,74.2351,74.3235,74.1467,74.2263,59431.0
2015-10-20 12:00:00,83.97,84.01,83.86,83.97,31172.0,74.2263,74.2616,74.129,74.2263,31172.0
2015-10-20 12:30:00,83.97,83.97,83.78,83.89,72752.0,74.2263,74.2263,74.0583,74.1555,72752.0
2015-10-20 13:00:00,83.88,84.01,83.82,83.87,61821.0,74.1467,74.2616,74.0937,74.1379,61821.0
2015-10-20 13:30:00,83.87,83.88,83.64,83.72,86019.0,74.1379,74.1467,73.9345,74.0053,86019.0
2015-10-20 14:00:00,83.73,83.87,83.7,83.75,49176.0,74.0141,74.1379,73.9876,74.0318,49176.0
2015-10-20 14:30:00,83.76,83.95,83.7,83.93,74929.0,74.0406,74.2086,73.9876,74.1909,74929.0
2015-10-20 15:00:00,83.92,83.93,83.8,83.84,87210.0,74.1821,74.1909,74.076,74.1113,87210.0
2015-10-20 15:30:00,83.84,83.88,83.71,83.76,264748.0,74.1113,74.1467,73.9964,74.0406,264748.0
2015-10-21 09:30:00,83.99,84.29,83.74,84.02,103237.0,74.2439,74.5091,74.0229,74.2705,103237.0
2015-10-21 10:00:00,84.01,84.08,83.91,83.92,60646.0,74.2616,74.3235,74.1732,74.1821,60646.0
2015-10-21 10:30:00,83.92,84.04,83.84,83.99,87058.0,74.1821,74.2881,74.1113,74.2439,87058.0
2015-10-21 11:00:00,84.0,84.07,83.98,84.02,74503.0,74.2528,74.3147,74.2351,74.2705,74503.0
2015-10-21 11:30:00,84.01,84.12,83.96,83.96,123521.0,74.2616,74.3588,74.2174,74.2174,123521.0
2015-10-21 12:00:00,83.97,84.0,83.86,83.91,38358.0,74.2263,74.2528,74.129,74.1732,38358.0
2015-10-21 12:30:00,83.91,84.03,83.87,83.99,50659.0,74.1732,74.2793,74.1379,74.2439,50659.0
2015-10-21 13:00:00,83.98,83.98,83.64,83.65,34944.0,74.2351,74.2351,73.9345,73.9434,34944.0
2015-10-21 13:30:00,83.63,83.78,83.59,83.59,39431.0,73.9257,74.0583,73.8903,73.8903,39431.0
2015-10-21 14:00:00,83.57,83.68,83.51,83.61,42569.0,73.8727,73.9699,73.8196,73.908,42569.0
2015-10-21 14:30:00,83.61,83.83,83.61,83.69,65345.0,73.908,74.1025,73.908,73.9787,65345.0
2015-10-21 15:00:00,83.7,83.74,83.34,83.41,89623.0,73.9876,74.0229,73.6694,73.7312,89623.0
2015-10-21 15:30:00,83.4,83.49,83.23,83.34,282307.0,73.7224,73.802,73.5721,73.6694,282307.0
2015-10-22 09:30:00,84.02,84.26,83.95,84.07,198955.0,74.2705,74.4826,74.2086,74.3147,198955.0
2015-10-22 10:00:00,84.09,84.55,84.02,84.37,95716.0,74.3323,74.739,74.2705,74.5798,95716.0
2015-10-22 10:30:00,84.37,84.63,84.37,84.61,85753.0,74.5798,74.8097,74.5798,74.792,85753.0
2015-10-22 11:00:00,84.64,84.69,84.42,84.45,58482.0,74.8185,74.8627,74.624,74.6506,58482.0
2015-10-22 11:30:00,84.45,84.56,84.41,84.5,77799.0,74.6506,74.7478,74.6152,74.6948,77799.0
2015-10-22 12:00:00,84.49,84.64,84.35,84.5,199083.0,74.6859,74.8185,74.5622,74.6948,199083.0
2015-10-22 12:30:00,84.52,84.76,84.5,84.64,100778.0,74.7124,74.9246,74.6948,74.8185,100778.0
2015-10-22 13:00:00,84.66,84.75,84.57,84.61,201194.0,74.8362,74.9157,74.7566,74.792,201194.0
2015-10-22 13:30:00,84.62,84.71,84.53,84.61,369763.0,74.8008,74.8804,74.7213,74.792,369763.0
2015-10-22 14:00:00,84.62,84.67,84.44,84.45,89035.0,74.8008,74.845,74.6417,74.6506,89035.0
2015-10-22 14:30:00,84.45,84.78,84.42,84.78,227398.0,74.6506,74.9423,74.624,74.9423,227398.0
2015-10-22 15:00:00,84.77,84.78,84.58,84.6,261329.0,74.9334,74.9423,74.7655,74.7832,261329.0
2015-10-22 15:30:00,84.6,84.61,84.45,84.59,347421.0,74.7832,74.792,74.6506,74.7743,347421.0
2015-10-23 09:30:00,85.08,85.23,84.6,84.72,175196.0,75.2075,75.34,74.7832,74.8892,175196.0
2015-10-23 10:00:00,84.74,84.76,84.14,84.16,74264.0,74.9069,74.9246,74.3765,74.3942,74264.0
2015-10-23 10:30:00,84.17,84.29,84.0,84.07,96691.0,74.403,74.5091,74.2528,74.3147,96691.0
2015-10-23 11:00:00,84.06,84.06,83.8,83.96,87226.0,74.3058,74.3058,74.076,74.2174,87226.0
2015-10-23 11:30:00,83.98,84.0,83.77,83.87,168738.0,74.2351,74.2528,74.0495,74.1379,168738.0
2015-10-23 12:00:00,83.85,83.89,83.67,83.8,59827.0,74.1202,74.1555,73.9611,74.076,59827.0
2015-10-23 12:30:00,83.81,84.05,83.79,84.0,190856.0,74.0848,74.297,74.0671,74.2528,190856.0
2015-10-23 13:00:00,83.99,84.3,83.96,84.28,32469.0,74.2439,74.518,74.2174,74.5003,32469.0
2015-10-23 13:30:00,84.29,84.42,84.07,84.12,157266.0,74.5091,74.624,74.3147,74.3588,157266.0
2015-10-23 14:00:00,84.12,84.48,84.11,84.37,75348.0,74.3588,74.6771,74.35,74.5798,75348.0
2015-10-23 14:30:00,84.39,84.43,84.21,84.21,89769.0,74.5975,74.6329,74.4384,74.4384,89769.0
2015-10-23 15:00:00,84.22,84.29,84.14,84.17,99451.0,74.4472,74.5091,74.3765,74.403,99451.0
2015-10-23 15:30:00,84.18,84.29,84.13,84.19,314154.0,74.4119,74.5091,74.3677,74.4207,314154.0
2015-10-26 09:30:00,84.21,84.54,84.13,84.41,84900.0,74.4384,74.7301,74.3677,74.6152,84900.0
2015-10-26 10:00:00,84.37,84.47,84.21,84.34,120006.0,74.5798,74.6682,74.4384,74.5533,120006.0
2015-10-26 10:30:00,84.36,84.38,83.94,84.02,42365.0,74.571,74.5887,74.1997,74.2705,42365.0
2015-10-26 11:00:00,84.04,84.07,83.88,83.89,134026.0,74.2881,74.3147,74.1467,74.1555,134026.0
2015-10-26 11:30:00,83.9,83.96,83.83,83.83,109122.0,74.1644,74.2174,74.1025,74.1025,109122.0
2015-10-26 12:00:00,83.83,83.83,83.51,83.6,52830.0,74.1025,74.1025,73.8196,73.8992,52830.0
2015-10-26 12:30:00,83.59,83.96,83.59,83.9,49798.0,73.8903,74.2174,73.8903,74.1644,49798.0
2015-10-26 13:00:00,83.89,83.92,83.76,83.91,42635.0,74.1555,74.1821,74.0406,74.1732,42635.0
2015-10-26 13:30:00,83.91,84.01,83.88,83.96,80337.0,74.1732,74.2616,74.1467,74.2174,80337.0
2015-10-26 14:00:00,83.97,84.07,83.97,84.0,89684.0,74.2263,74.3147,74.2263,74.2528,89684.0
2015-10-26 14:30:00,84.01,84.07,83.96,84.03,63996.0,74.2616,74.3147,74.2174,74.2793,63996.0
2015-10-26 15:00:00,84.05,84.07,83.95,83.98,69315.0,74.297,74.3147,74.2086,74.2351,69315.0
2015-10-26 15:30:00,83.99,83.99,83.86,83.89,181521.0,74.2439,74.2439,74.129,74.1555,181521.0
2015-10-27 09:30:00,83.6,83.82,83.29,83.78,153711.0,73.8992,74.0937,73.6252,74.0583,153711.0
2015-10-27 10:00:00,83.75,83.79,83.43,83.52,129625.0,74.0318,74.0671,73.7489,73.8285,129625.0
2015-10-27 10:30:00,83.5,83.54,83.37,83.44,67430.0,73.8108,73.8462,73.6959,73.7578,67430.0
2015-10-27 11:00:00,83.44,83.55,83.38,83.38,53116.0,73.7578,73.855,73.7047,73.7047,53116.0
2015-10-27 11:30:00,83.38,83.52,83.13,83.18,75361.0,73.7047,73.8285,73.4837,73.5279,75361.0
2015-10-27 12:00:00,83.18,83.51,83.16,83.37,44800.0,73.5279,73.8196,73.5102,73.6959,44800.0
2015-10-27 12:30:00,83.36,83.49,83.34,83.36,24016.0,73.687,73.802,73.6694,73.687,24016.0
2015-10-27 13:00:00,83.35,83.4,83.16,83.4,47037.0,73.6782,73.7224,73.5102,73.7224,47037.0
2015-10-27 13:30:00,83.41,83.47,83.25,83.29,42499.0,73.7312,73.7843,73.5898,73.6252,42499.0
2015-10-27 14:00:00,83.28,83.4,83.25,83.32,55903.0,73.6163,73.7224,73.5898,73.6517,55903.0
2015-10-27 14:30:00,83.33,83.45,83.3,83.41,52784.0,73.6605,73.7666,73.634,73.7312,52784.0
2015-10-27 15:00:00,83.41,83.77,83.41,83.74,70494.0,73.7312,74.0495,73.7312,74.0229,70494.0
2015-10-27 15:30:00,83.75,83.76,83.57,83.68,167937.0,74.0318,74.0406,73.8727,73.9699,167937.0
2015-10-28 09:30:00,83.84,84.06,83.41,83.79,160491.0,74.1113,74.3058,73.7312,74.0671,160491.0
2015-10-28 10:00:00,83.78,83.95,83.76,83.83,91456.0,74.0583,74.2086,74.0406,74.1025,91456.0
2015-10-28 10:30:00,83.84,84.26,83.81,84.22,98225.0,74.1113,74.4826,74.0848,74.4472,98225.0
2015-10-28 11:00:00,84.23,84.34,84.16,84.23,137649.0,74.4561,74.5533,74.3942,74.4561,137649.0
2015-10-28 11:30:00,84.21,84.27,84.15,84.25,64458.0,74.4384,74.4914,74.3854,74.4738,64458.0
2015-10-28 12:00:00,84.23,84.27,84.1,84.22,51286.0,74.4561,74.4914,74.3412,74.4472,51286.0
2015-10-28 12:30:00,84.21,84.23,84.03,84.18,35510.0,74.4384,74.4561,74.2793,74.4119,35510.0
2015-10-28 13:00:00,84.18,84.19,84.04,84.06,72254.0,74.4119,74.4207,74.2881,74.3058,72254.0
2015-10-28 13:30:00,84.05,84.35,83.89,84.26,153922.0,74.297,74.5622,74.1555,74.4826,153922.0
2015-10-28 14:00:00,84.29,84.29,83.27,83.57,73585.0,74.5091,74.5091,73.6075,73.8727,73585.0
2015-10-28 14:30:00,83.55,83.55,83.27,83.33,99564.0,73.855,73.855,73.6075,73.6605,99564.0
2015-10-28 15:00:00,83.36,83.52,83.25,83.29,196281.0,73.687,73.8285,73.5898,73.6252,196281.0
2015-10-28 15:30:00,83.29,83.44,83.23,83.25,630769.0,73.6252,73.7578,73.5721,73.5898,630769.0
2015-10-29 09:30:00,82.74,83.32,82.58,83.05,177165.0,73.139,73.6517,72.9975,73.413,177165.0
2015-10-29 10:00:00,83.06,83.44,82.69,82.84,274763.0,73.4219,73.7578,73.0948,73.2274,274763.0
2015-10-29 10:30:00,82.88,83.03,82.72,82.93,414447.0,73.2627,73.3953,73.1213,73.3069,414447.0
2015-10-29 11:00:00,82.92,83.02,82.85,82.98,150692.0,73.2981,73.3865,73.2362,73.3511,150692.0
2015-10-29 11:30:00,82.97,83.36,82.96,83.36,414938.0,73.3423,73.687,73.3335,73.687,414938.0
2015-10-29 12:00:00,83.35,83.35,83.07,83.23,121556.0,73.6782,73.6782,73.4307,73.5721,121556.0
2015-10-29 12:30:00,83.23,83.36,83.12,83.12,124357.0,73.5721,73.687,73.4749,73.4749,124357.0
2015-10-29 13:00:00,83.14,83.21,82.06,82.48,476975.0,73.4926,73.5544,72.5379,72.9092,476975.0
2015-10-29 13:30:00,82.5,82.57,81.96,81.98,424705.0,72.9268,72.9887,72.4495,72.4672,424705.0
2015-10-29 14:00:00,81.98,82.25,81.89,82.17,356315.0,72.4672,72.7058,72.3876,72.6351,356315.0
2015-10-29 14:30:00,82.17,82.43,82.11,82.34,307411.0,72.6351,72.865,72.5821,72.7854,307411.0
2015-10-29 15:00:00,82.34,82.37,82.15,82.23,395790.0,72.7854,72.8119,72.6174,72.6882,395790.0
2015-10-29 15:30:00,82.22,82.3,82.16,82.23,778831.0,72.6793,72.75,72.6263,72.6882,778831.0
2015-10-30 09:30:00,82.5,82.65,80.18,80.3,506114.0,72.9268,73.0594,70.876,70.9821,506114.0
2015-10-30 10:00:00,80.29,81.33,80.27,80.98,812627.0,70.9733,71.8926,70.9556,71.5832,812627.0
2015-10-30 10:30:00,80.96,81.33,80.84,80.97,377233.0,71.5655,71.8926,71.4595,71.5744,377233.0
2015-10-30 11:00:00,80.99,81.66,80.94,81.28,356621.0,71.592,72.1843,71.5479,71.8484,356621.0
2015-10-30 11:30:00,81.29,81.52,80.77,80.94,299262.0,71.8572,72.0605,71.3976,71.5479,299262.0
2015-10-30 12:00:00,80.94,81.02,80.37,80.59,353074.0,71.5479,71.6186,71.044,71.2385,353074.0
2015-10-30 12:30:00,80.59,81.13,80.51,80.96,244665.0,71.2385,71.7158,71.1677,71.5655,244665.0
2015-10-30 13:00:00,80.98,81.3,80.9,81.23,282952.0,71.5832,71.8661,71.5125,71.8042,282952.0
2015-10-30 13:30:00,81.23,81.46,81.15,81.27,312041.0,71.8042,72.0075,71.7335,71.8396,312041.0
2015-10-30 14:00:00,81.27,81.46,81.17,81.19,455660.0,71.8396,72.0075,71.7512,71.7688,455660.0
2015-10-30 14:30:00,81.19,81.5,81.01,81.28,596210.0,71.7688,72.0429,71.6097,71.8484,596210.0
2015-10-30 15:00:00,81.27,81.32,80.91,80.92,435010.0,71.8396,71.8838,71.5213,71.5302,435010.0
2015-10-30 15:30:00,80.91,81.18,80.42,80.46,1187216.0,71.5213,71.76,71.0882,71.1235,1187216.0
2015-11-02 09:30:00,84.71,88.1,84.64,87.05,1231744.0,74.8804,77.877,74.8185,76.9489,1231744.0
2015-11-02 10:00:00,87.01,87.71,85.34,86.4,878462.0,76.9135,77.5323,75.4373,76.3743,878462.0
2015-11-02 10:30:00,86.41,86.6,85.76,86.11,538449.0,76.3831,76.5511,75.8085,76.1179,538449.0
2015-11-02 11:00:00,86.1,86.98,85.91,86.97,470320.0,76.1091,76.887,75.9411,76.8781,470320.0
2015-11-02 11:30:00,86.97,87.06,86.52,86.76,390892.0,76.8781,76.9577,76.4804,76.6925,390892.0
2015-11-02 12:00:00,86.76,86.78,86.2,86.37,388510.0,76.6925,76.7102,76.1975,76.3478,388510.0
2015-11-02 12:30:00,86.38,86.82,86.05,86.76,379371.0,76.3566,76.7455,76.0649,76.6925,379371.0
2015-11-02 13:00:00,86.76,86.76,86.39,86.51,433270.0,76.6925,76.6925,76.3654,76.4715,433270.0
2015-11-02 13:30:00,86.52,86.61,86.47,86.56,523101.0,76.4804,76.5599,76.4362,76.5157,523101.0
2015-11-02 14:00:00,86.57,86.81,86.19,86.4,387489.0,76.5246,76.7367,76.1886,76.3743,387489.0
2015-11-02 14:30:00,86.4,86.62,86.36,86.52,492475.0,76.3743,76.5688,76.3389,76.4804,492475.0
2015-11-02 15:00:00,86.52,86.93,86.5,86.81,486657.0,76.4804,76.8428,76.4627,76.7367,486657.0
2015-11-02 15:30:00,86.81,87.19,86.73,86.97,1211197.0,76.7367,77.0726,76.666,76.8781,1211197.0
2015-11-03 09:30:00,86.94,86.99,85.64,85.81,472605.0,76.8516,76.8958,75.7025,75.8527,472605.0
2015-11-03 10:00:00,85.8,86.26,85.68,86.05,360625.0,75.8439,76.2505,75.7378,76.0649,360625.0
2015-11-03 10:30:00,86.03,86.62,85.86,86.33,451010.0,76.0472,76.5688,75.8969,76.3124,451010.0
2015-11-03 11:00:00,86.33,86.47,86.18,86.25,258592.0,76.3124,76.4362,76.1798,76.2417,258592.0
2015-11-03 11:30:00,86.25,86.67,86.22,86.55,345596.0,76.2417,76.613,76.2152,76.5069,345596.0
2015-11-03 12:00:00,86.56,86.57,86.27,86.31,264838.0,76.5157,76.5246,76.2594,76.2947,264838.0
2015-11-03 12:30:00,86.31,86.41,86.23,86.33,206517.0,76.2947,76.3831,76.224,76.3124,206517.0
2015-11-03 13:00:00,86.33,86.51,86.3,86.49,97092.0,76.3124,76.4715,76.2859,76.4538,97092.0
2015-11-03 13:30:00,86.49,86.6,86.44,86.54,115286.0,76.4538,76.5511,76.4096,76.498,115286.0
2015-11-03 14:00:00,86.53,86.68,86.43,86.61,229491.0,76.4892,76.6218,76.4008,76.5599,229491.0
2015-11-03 14:30:00,86.61,86.8,86.58,86.64,193982.0,76.5599,76.7279,76.5334,76.5864,193982.0
2015-11-03 15:00:00,86.65,87.04,86.65,86.95,275812.0,76.5953,76.94,76.5953,76.8605,275812.0
2015-11-03 15:30:00,86.95,86.97,86.78,86.82,596587.0,76.8605,76.8781,76.7102,76.7455,596587.0
2015-11-04 09:30:00,86.17,86.52,85.71,85.79,264552.0,76.171,76.4804,75.7643,75.8351,264552.0
2015-11-04 10:00:00,85.75,86.1,85.69,85.76,163257.0,75.7997,76.1091,75.7467,75.8085,163257.0
2015-11-04 10:30:00,85.71,85.89,85.58,85.74,102107.0,75.7643,75.9235,75.6494,75.7909,102107.0
2015-11-04 11:00:00,85.71,85.78,85.23,85.35,157506.0,75.7643,75.8262,75.34,75.4461,157506.0
2015-11-04 11:30:00,85.36,85.61,85.16,85.61,157820.0,75.455,75.676,75.2782,75.676,157820.0
2015-11-04 12:00:00,85.62,86.05,85.58,85.96,97009.0,75.6848,76.0649,75.6494,75.9853,97009.0
2015-11-04 12:30:00,85.97,86.07,85.79,86.07,65484.0,75.9942,76.0826,75.8351,76.0826,65484.0
2015-11-04 13:00:00,86.04,86.07,85.8,85.86,69374.0,76.0561,76.0826,75.8439,75.8969,69374.0
2015-11-04 13:30:00,85.88,85.89,85.75,85.78,85639.0,75.9146,75.9235,75.7997,75.8262,85639.0
2015-11-04 14:00:00,85.78,85.95,85.75,85.83,78433.0,75.8262,75.9765,75.7997,75.8704,78433.0
2015-11-04 14:30:00,85.83,86.01,85.82,85.98,103803.0,75.8704,76.0295,75.8616,76.003,103803.0
2015-11-04 15:00:00,85.98,86.01,85.73,85.92,185560.0,76.003,76.0295,75.782,75.95,185560.0
2015-11-04 15:30:00,85.93,86.03,85.75,85.9,392138.0,75.9588,76.0472,75.7997,75.9323,392138.0
2015-11-05 09:30:00,86.01,86.92,85.56,86.85,215597.0,76.0295,76.8339,75.6318,76.7721,215597.0
2015-11-05 10:00:00,86.84,86.85,86.12,86.14,106077.0,76.7632,76.7721,76.1268,76.1445,106077.0
2015-11-05 10:30:00,86.14,86.17,85.95,86.17,120503.0,76.1445,76.171,75.9765,76.171,120503.0
2015-11-05 11:00:00,86.16,86.43,86.1,86.36,127786.0,76.1621,76.4008,76.1091,76.3389,127786.0
2015-11-05 11:30:00,86.37,86.61,86.33,86.56,93109.0,76.3478,76.5599,76.3124,76.5157,93109.0
2015-11-05 12:00:00,86.57,86.71,86.43,86.63,56519.0,76.5246,76.6483,76.4008,76.5776,56519.0
2015-11-05 12:30:00,86.63,86.71,86.49,86.7,70685.0,76.5776,76.6483,76.4538,76.6395,70685.0
2015-11-05 13:00:00,86.71,86.72,86.57,86.59,114248.0,76.6483,76.6571,76.5246,76.5422,114248.0
2015-11-05 13:30:00,86.57,86.6,86.49,86.51,65701.0,76.5246,76.5511,76.4538,76.4715,65701.0
2015-11-05 14:00:00,86.52,86.56,86.46,86.52,124657.0,76.4804,76.5157,76.4273,76.4804,124657.0
2015-11-05 14:30:00,86.54,86.58,86.45,86.48,70388.0,76.498,76.5334,76.4185,76.445,70388.0
2015-11-05 15:00:00,86.48,86.64,86.39,86.62,90083.0,76.445,76.5864,76.3654,76.5688,90083.0
2015-11-05 15:30:00,86.62,86.75,86.59,86.72,192958.0,76.5688,76.6837,76.5422,76.6571,192958.0
2015-11-06 09:30:00,86.5,86.82,85.21,85.23,148710.0,76.4627,76.7455,75.3224,75.34,148710.0
2015-11-06 10:00:00,85.24,85.32,84.93,85.03,150629.0,75.3489,75.4196,75.0749,75.1633,150629.0
2015-11-06 10:30:00,85.03,85.4,84.99,85.3,101431.0,75.1633,75.4903,75.1279,75.4019,101431.0
2015-11-06 11:00:00,85.3,85.3,84.87,85.0,89497.0,75.4019,75.4019,75.0218,75.1367,89497.0
2015-11-06 11:30:00,85.0,85.05,84.87,84.88,90399.0,75.1367,75.1809,75.0218,75.0307,90399.0
2015-11-06 12:00:00,84.87,84.91,84.54,84.67,52385.0,75.0218,75.0572,74.7301,74.845,52385.0
2015-11-06 12:30:00,84.67,85.15,84.62,85.09,104339.0,74.845,75.2693,74.8008,75.2163,104339.0
2015-11-06 13:00:00,85.08,85.18,85.01,85.1,80182.0,75.2075,75.2958,75.1456,75.2251,80182.0
2015-11-06 13:30:00,85.09,85.29,85.06,85.29,43297.0,75.2163,75.3931,75.1898,75.3931,43297.0
2015-11-06 14:00:00,85.3,85.52,85.29,85.38,63504.0,75.4019,75.5964,75.3931,75.4726,63504.0
2015-11-06 14:30:00,85.38,85.41,85.12,85.32,79911.0,75.4726,75.4992,75.2428,75.4196,79911.0
2015-11-06 15:00:00,85.31,85.46,85.23,85.46,102454.0,75.4108,75.5434,75.34,75.5434,102454.0
2015-11-06 15:30:00,85.45,85.68,85.43,85.67,280419.0,75.5345,75.7378,75.5168,75.729,280419.0
2015-11-09 09:30:00,85.3,85.72,84.47,84.47,123194.0,75.4019,75.7732,74.6682,74.6682,123194.0
2015-11-09 10:00:00,84.51,84.76,84.39,84.69,173502.0,74.7036,74.9246,74.5975,74.8627,173502.0
2015-11-09 10:30:00,84.66,84.77,84.56,84.66,113254.0,74.8362,74.9334,74.7478,74.8362,113254.0
2015-11-09 11:00:00,84.66,84.66,84.15,84.19,91150.0,74.8362,74.8362,74.3854,74.4207,91150.0
2015-11-09 11:30:00,84.19,84.41,83.96,84.15,144194.0,74.4207,74.6152,74.2174,74.3854,144194.0
2015-11-09 12:00:00,84.14,84.45,84.07,84.16,64964.0,74.3765,74.6506,74.3147,74.3942,64964.0
2015-11-09 12:30:00,84.15,84.22,84.1,84.2,149053.0,74.3854,74.4472,74.3412,74.4296,149053.0
2015-11-09 13:00:00,84.2,84.4,84.17,84.4,58644.0,74.4296,74.6064,74.403,74.6064,58644.0
2015-11-09 13:30:00,84.4,84.54,84.35,84.48,66754.0,74.6064,74.7301,74.5622,74.6771,66754.0
2015-11-09 14:00:00,84.49,84.66,84.44,84.64,69812.0,74.6859,74.8362,74.6417,74.8185,69812.0
2015-11-09 14:30:00,84.65,84.72,84.48,84.62,111335.0,74.8273,74.8892,74.6771,74.8008,111335.0
2015-11-09 15:00:00,84.62,84.62,84.23,84.4,116046.0,74.8008,74.8008,74.4561,74.6064,116046.0
2015-11-09 15:30:00,84.41,84.85,84.41,84.68,361845.0,74.6152,75.0041,74.6152,74.8539,361845.0
2015-11-10 09:30:00,84.3,84.94,84.29,84.29,61571.0,74.518,75.0837,74.5091,74.5091,61571.0
2015-11-10 10:00:00,84.31,84.83,84.29,84.79,42343.0,74.5268,74.9865,74.5091,74.9511,42343.0
2015-11-10 10:30:00,84.79,84.87,84.58,84.6,45597.0,74.9511,75.0218,74.7655,74.7832,45597.0
2015-11-10 11:00:00,84.64,84.92,84.61,84.82,62079.0,74.8185,75.066,74.792,74.9776,62079.0
2015-11-10 11:30:00,84.84,85.12,84.82,85.05,48538.0,74.9953,75.2428,74.9776,75.1809,48538.0
2015-11-10 12:00:00,85.04,85.22,85.02,85.15,35926.0,75.1721,75.3312,75.1544,75.2693,35926.0
2015-11-10 12:30:00,85.13,85.21,85.02,85.13,39099.0,75.2517,75.3224,75.1544,75.2517,39099.0
2015-11-10 13:00:00,85.12,85.13,85.01,85.11,31492.0,75.2428,75.2517,75.1456,75.234,31492.0
2015-11-10 13:30:00,85.11,85.29,85.1,85.2,37281.0,75.234,75.3931,75.2251,75.3135,37281.0
2015-11-10 14:00:00,85.2,85.44,85.2,85.42,48589.0,75.3135,75.5257,75.3135,75.508,48589.0
2015-11-10 14:30:00,85.42,85.63,85.41,85.54,65792.0,75.508,75.6936,75.4992,75.6141,65792.0
2015-11-10 15:00:00,85.52,85.6,85.41,85.47,71344.0,75.5964,75.6671,75.4992,75.5522,71344.0
2015-11-10 15:30:00,85.47,85.53,85.31,85.4,177255.0,75.5522,75.6052,75.4108,75.4903,177255.0
2015-11-11 09:30:00,86.07,86.69,85.84,85.93,171171.0,76.0826,76.6306,75.8793,75.9588,171171.0
2015-11-11 10:00:00,85.97,86.05,85.56,85.62,52806.0,75.9942,76.0649,75.6318,75.6848,52806.0
2015-11-11 10:30:00,85.6,85.89,85.49,85.88,47941.0,75.6671,75.9235,75.5699,75.9146,47941.0
2015-11-11 11:00:00,85.86,85.88,85.58,85.67,33435.0,75.8969,75.9146,75.6494,75.729,33435.0
2015-11-11 11:30:00,85.69,85.75,85.6,85.68,21593.0,75.7467,75.7997,75.6671,75.7378,21593.0
2015-11-11 12:00:00,85.69,85.86,85.6,85.86,23700.0,75.7467,75.8969,75.6671,75.8969,23700.0
2015-11-11 12:30:00,85.85,85.95,85.82,85.87,23060.0,75.8881,75.9765,75.8616,75.9058,23060.0
2015-11-11 13:00:00,85.86,85.87,85.58,85.7,54213.0,75.8969,75.9058,75.6494,75.7555,54213.0
2015-11-11 13:30:00,85.71,85.92,85.7,85.9,57579.0,75.7643,75.95,75.7555,75.9323,57579.0
2015-11-11 14:00:00,85.9,86.07,85.88,86.06,72785.0,75.9323,76.0826,75.9146,76.0737,72785.0
2015-11-11 14:30:00,86.09,86.09,85.93,85.95,112757.0,76.1003,76.1003,75.9588,75.9765,112757.0
2015-11-11 15:00:00,85.95,86.01,85.76,85.97,191874.0,75.9765,76.0295,75.8085,75.9942,191874.0
2015-11-11 15:30:00,85.98,86.03,85.73,85.83,277537.0,76.003,76.0472,75.782,75.8704,277537.0
2015-11-12 09:30:00,85.43,85.89,85.13,85.19,123850.0,75.5168,75.9235,75.2517,75.3047,123850.0
2015-11-12 10:00:00,85.19,85.4,85.06,85.26,89361.0,75.3047,75.4903,75.1898,75.3666,89361.0
2015-11-12 10:30:00,85.25,85.49,85.17,85.48,76803.0,75.3577,75.5699,75.287,75.561,76803.0
2015-11-12 11:00:00,85.49,85.56,85.11,85.13,90934.0,75.5699,75.6318,75.234,75.2517,90934.0
2015-11-12 11:30:00,85.12,85.15,84.89,85.05,66648.0,75.2428,75.2693,75.0395,75.1809,66648.0
2015-11-12 12:00:00,85.05,85.06,84.63,84.67,65698.0,75.1809,75.1898,74.8097,74.845,65698.0
2015-11-12 12:30:00,84.67,84.88,84.53,84.8,78715.0,74.845,75.0307,74.7213,74.9599,78715.0
2015-11-12 13:00:00,84.8,84.99,84.73,84.94,53454.0,74.9599,75.1279,74.8981,75.0837,53454.0
2015-11-12 13:30:00,84.97,85.2,84.94,85.1,70461.0,75.1102,75.3135,75.0837,75.2251,70461.0
2015-11-12 14:00:00,85.1,85.11,84.89,85.1,57953.0,75.2251,75.234,75.0395,75.2251,57953.0
2015-11-12 14:30:00,85.12,85.15,84.77,84.91,73196.0,75.2428,75.2693,74.9334,75.0572,73196.0
2015-11-12 15:00:00,84.89,84.96,84.71,84.73,96943.0,75.0395,75.1014,74.8804,74.8981,96943.0
2015-11-12 15:30:00,84.72,84.74,84.31,84.35,226392.0,74.8892,74.9069,74.5268,74.5622,226392.0
2015-11-13 09:30:00,84.06,84.06,83.47,83.52,163305.0,74.3058,74.3058,73.7843,73.8285,163305.0
2015-11-13 10:00:00,83.54,83.7,82.88,82.88,116774.0,73.8462,73.9876,73.2627,73.2627,116774.0
2015-11-13 10:30:00,82.9,83.36,82.78,83.21,98714.0,73.2804,73.687,73.1743,73.5544,98714.0
2015-11-13 11:00:00,83.21,83.4,83.03,83.03,88956.0,73.5544,73.7224,73.3953,73.3953,88956.0
2015-11-13 11:30:00,83.04,83.17,82.96,83.1,122971.0,73.4042,73.5191,73.3335,73.4572,122971.0
2015-11-13 12:00:00,83.09,83.29,83.01,83.19,75097.0,73.4484,73.6252,73.3777,73.5368,75097.0
2015-11-13 12:30:00,83.19,83.25,83.0,83.05,67579.0,73.5368,73.5898,73.3688,73.413,67579.0
2015-11-13 13:00:00,83.06,83.24,83.0,83.22,92724.0,73.4219,73.581,73.3688,73.5633,92724.0
2015-11-13 13:30:00,83.22,83.28,83.05,83.11,90007.0,73.5633,73.6163,73.413,73.466,90007.0
2015-11-13 14:00:00,83.11,83.16,83.02,83.1,108638.0,73.466,73.5102,73.3865,73.4572,108638.0
2015-11-13 14:30:00,83.08,83.09,82.53,82.6,187289.0,73.4395,73.4484,72.9534,73.0152,187289.0
2015-11-13 15:00:00,82.61,82.74,82.3,82.39,170659.0,73.0241,73.139,72.75,72.8296,170659.0
2015-11-13 15:30:00,82.39,82.75,82.37,82.65,297580.0,72.8296,73.1478,72.8119,73.0594,297580.0
2015-11-16 09:30:00,82.66,83.21,82.43,83.18,90193.0,73.0683,73.5544,72.865,73.5279,90193.0
2015-11-16 10:00:00,83.2,83.2,82.69,82.8,86971.0,73.5456,73.5456,73.0948,73.192,86971.0
2015-11-16 10:30:00,82.8,82.8,82.54,82.67,71429.0,73.192,73.192,72.9622,73.0771,71429.0
2015-11-16 11:00:00,82.7,82.77,82.3,82.34,65707.0,73.1036,73.1655,72.75,72.7854,65707.0
2015-11-16 11:30:00,82.37,82.65,82.36,82.45,162536.0,72.8119,73.0594,72.8031,72.8826,162536.0
2015-11-16 12:00:00,82.44,82.76,82.41,82.74,71541.0,72.8738,73.1567,72.8473,73.139,71541.0
2015-11-16 12:30:00,82.74,82.87,82.57,82.69,29087.0,73.139,73.2539,72.9887,73.0948,29087.0
2015-11-16 13:00:00,82.7,82.84,82.61,82.77,34200.0,73.1036,73.2274,73.0241,73.1655,34200.0
2015-11-16 13:30:00,82.76,82.82,82.7,82.79,32935.0,73.1567,73.2097,73.1036,73.1832,32935.0
2015-11-16 14:00:00,82.82,82.92,82.75,82.9,38354.0,73.2097,73.2981,73.1478,73.2804,38354.0
2015-11-16 14:30:00,82.9,83.03,82.89,82.92,63409.0,73.2804,73.3953,73.2716,73.2981,63409.0
2015-11-16 15:00:00,82.92,83.19,82.91,83.1,74321.0,73.2981,73.5368,73.2893,73.4572,74321.0
2015-11-16 15:30:00,83.12,83.24,82.85,83.05,289619.0,73.4749,73.581,73.2362,73.413,289619.0
2015-11-17 09:30:00,83.25,83.35,82.51,83.01,103590.0,73.5898,73.6782,72.9357,73.3777,103590.0
2015-11-17 10:00:00,83.02,83.13,82.72,82.96,62622.0,73.3865,73.4837,73.1213,73.3335,62622.0
2015-11-17 10:30:00,82.97,83.37,82.94,83.29,58114.0,73.3423,73.6959,73.3158,73.6252,58114.0
2015-11-17 11:00:00,83.31,83.37,83.12,83.17,43539.0,73.6428,73.6959,73.4749,73.5191,43539.0
2015-11-17 11:30:00,83.18,83.3,82.84,82.85,56743.0,73.5279,73.634,73.2274,73.2362,56743.0
2015-11-17 12:00:00,82.86,83.14,82.85,82.9,50841.0,73.2451,73.4926,73.2362,73.2804,50841.0
2015-11-17 12:30:00,82.89,82.92,82.63,82.83,69205.0,73.2716,73.2981,73.0417,73.2185,69205.0
2015-11-17 13:00:00,82.84,82.89,82.6,82.63,51615.0,73.2274,73.2716,73.0152,73.0417,51615.0
2015-11-17 13:30:00,82.62,82.86,82.57,82.86,44532.0,73.0329,73.2451,72.9887,73.2451,44532.0
2015-11-17 14:00:00,82.85,82.88,82.38,82.41,89080.0,73.2362,73.2627,72.8208,72.8473,89080.0
2015-11-17 14:30:00,82.41,82.43,81.98,82.21,100378.0,72.8473,72.865,72.4672,72.6705,100378.0
2015-11-17 15:00:00,82.22,82.22,81.87,82.14,159238.0,72.6793,72.6793,72.3699,72.6086,159238.0
2015-11-17 15:30:00,82.13,82.28,82.03,82.08,317859.0,72.5998,72.7324,72.5114,72.5556,317859.0
2015-11-18 09:30:00,82.47,82.62,82.05,82.6,84862.0,72.9003,73.0329,72.529,73.0152,84862.0
2015-11-18 10:00:00,82.6,82.98,82.56,82.8,102911.0,73.0152,73.3511,72.9799,73.192,102911.0
2015-11-18 10:30:00,82.8,83.03,82.77,82.99,75181.0,73.192,73.3953,73.1655,73.36,75181.0
2015-11-18 11:00:00,83.0,83.03,82.7,82.99,64525.0,73.3688,73.3953,73.1036,73.36,64525.0
2015-11-18 11:30:00,82.98,83.38,82.97,83.31,76042.0,73.3511,73.7047,73.3423,73.6428,76042.0
2015-11-18 12:00:00,83.31,83.58,83.29,83.49,51790.0,73.6428,73.8815,73.6252,73.802,51790.0
2015-11-18 12:30:00,83.49,83.52,83.24,83.41,35896.0,73.802,73.8285,73.581,73.7312,35896.0
2015-11-18 13:00:00,83.42,83.43,83.24,83.31,38253.0,73.7401,73.7489,73.581,73.6428,38253.0
2015-11-18 13:30:00,83.31,83.43,83.3,83.31,72660.0,73.6428,73.7489,73.634,73.6428,72660.0
2015-11-18 14:00:00,83.31,83.79,83.28,83.59,93269.0,73.6428,74.0671,73.6163,73.8903,93269.0
2015-11-18 14:30:00,83.59,83.61,83.43,83.59,134298.0,73.8903,73.908,73.7489,73.8903,134298.0
2015-11-18 15:00:00,83.59,83.61,83.49,83.61,129729.0,73.8903,73.908,73.802,73.908,129729.0
2015-11-18 15:30:00,83.6,83.81,83.55,83.74,334338.0,73.8992,74.0848,73.855,74.0229,334338.0
2015-11-19 09:30:00,84.14,84.58,83.95,84.58,167311.0,74.3765,74.7655,74.2086,74.7655,167311.0
2015-11-19 10:00:00,84.6,84.87,84.2,84.31,191528.0,74.7832,75.0218,74.4296,74.5268,191528.0
2015-11-19 10:30:00,84.31,84.53,84.2,84.46,83947.0,74.5268,74.7213,74.4296,74.6594,83947.0
2015-11-19 11:00:00,84.45,84.48,84.32,84.39,71281.0,74.6506,74.6771,74.5356,74.5975,71281.0
2015-11-19 11:30:00,84.38,84.41,84.27,84.35,69513.0,74.5887,74.6152,74.4914,74.5622,69513.0
2015-11-19 12:00:00,84.32,84.44,84.21,84.36,73915.0,74.5356,74.6417,74.4384,74.571,73915.0
2015-11-19 12:30:00,84.36,84.42,84.28,84.34,51705.0,74.571,74.624,74.5003,74.5533,51705.0
2015-11-19 13:00:00,84.34,84.34,84.15,84.15,95884.0,74.5533,74.5533,74.3854,74.3854,95884.0
2015-11-19 13:30:00,84.15,84.24,84.1,84.16,102559.0,74.3854,74.4649,74.3412,74.3942,102559.0
2015-11-19 14:00:00,84.17,84.31,84.08,84.29,55497.0,74.403,74.5268,74.3235,74.5091,55497.0
2015-11-19 14:30:00,84.33,84.46,84.27,84.4,112336.0,74.5445,74.6594,74.4914,74.6064,112336.0
2015-11-19 15:00:00,84.39,84.7,84.36,84.68,119403.0,74.5975,74.8715,74.571,74.8539,119403.0
2015-11-19 15:30:00,84.69,84.7,84.45,84.58,303691.0,74.8627,74.8715,74.6506,74.7655,303691.0
2015-11-20 09:30:00,84.82,85.37,84.76,85.27,159676.0,74.9776,75.4638,74.9246,75.3754,159676.0
2015-11-20 10:00:00,85.25,85.3,84.78,84.82,121234.0,75.3577,75.4019,74.9423,74.9776,121234.0
2015-11-20 10:30:00,84.8,84.89,84.68,84.74,92283.0,74.9599,75.0395,74.8539,74.9069,92283.0
2015-11-20 11:00:00,84.76,84.8,84.56,84.58,82131.0,74.9246,74.9599,74.7478,74.7655,82131.0
2015-11-20 11:30:00,84.59,84.68,84.35,84.35,55029.0,74.7743,74.8539,74.5622,74.5622,55029.0
2015-11-20 12:00:00,84.35,84.47,84.14,84.46,79308.0,74.5622,74.6682,74.3765,74.6594,79308.0
2015-11-20 12:30:00,84.46,84.58,84.34,84.4,58133.0,74.6594,74.7655,74.5533,74.6064,58133.0
2015-11-20 13:00:00,84.41,84.54,84.38,84.52,73886.0,74.6152,74.7301,74.5887,74.7124,73886.0
2015-11-20 13:30:00,84.51,84.54,84.46,84.49,66474.0,74.7036,74.7301,74.6594,74.6859,66474.0
2015-11-20 14:00:00,84.5,84.65,84.48,84.51,55217.0,74.6948,74.8273,74.6771,74.7036,55217.0
2015-11-20 14:30:00,84.51,84.55,84.43,84.44,77372.0,74.7036,74.739,74.6329,74.6417,77372.0
2015-11-20 15:00:00,84.44,84.48,84.25,84.39,105025.0,74.6417,74.6771,74.4738,74.5975,105025.0
2015-11-20 15:30:00,84.39,84.5,84.31,84.39,441045.0,74.5975,74.6948,74.5268,74.5975,441045.0
2015-11-23 09:30:00,84.41,85.11,84.3,85.03,52909.0,74.6152,75.234,74.518,75.1633,52909.0
2015-11-23 10:00:00,85.07,85.31,84.86,85.3,72314.0,75.1986,75.4108,75.013,75.4019,72314.0
2015-11-23 10:30:00,85.31,85.42,85.24,85.38,86655.0,75.4108,75.508,75.3489,75.4726,86655.0
2015-11-23 11:00:00,85.38,85.4,85.16,85.27,53745.0,75.4726,75.4903,75.2782,75.3754,53745.0
2015-11-23 11:30:00,85.25,85.49,85.25,85.41,54435.0,75.3577,75.5699,75.3577,75.4992,54435.0
2015-11-23 12:00:00,85.41,85.46,85.33,85.35,51468.0,75.4992,75.5434,75.4284,75.4461,51468.0
2015-11-23 12:30:00,85.36,85.54,85.32,85.44,36990.0,75.455,75.6141,75.4196,75.5257,36990.0
2015-11-23 13:00:00,85.45,85.47,85.29,85.47,35763.0,75.5345,75.5522,75.3931,75.5522,35763.0
2015-11-23 13:30:00,85.46,85.5,85.29,85.34,40339.0,75.5434,75.5787,75.3931,75.4373,40339.0
2015-11-23 14:00:00,85.34,85.4,85.14,85.23,54908.0,75.4373,75.4903,75.2605,75.34,54908.0
2015-11-23 14:30:00,85.23,85.26,85.11,85.2,60917.0,75.34,75.3666,75.234,75.3135,60917.0
2015-11-23 15:00:00,85.21,85.31,85.15,85.31,71778.0,75.3224,75.4108,75.2693,75.4108,71778.0
2015-11-23 15:30:00,85.31,85.45,85.3,85.41,177351.0,75.4108,75.5345,75.4019,75.4992,177351.0
2015-11-24 09:30:00,85.01,85.68,84.72,85.38,146057.0,75.1456,75.7378,74.8892,75.4726,146057.0
2015-11-24 10:00:00,85.31,85.36,85.05,85.06,94150.0,75.4108,75.455,75.1809,75.1898,94150.0
2015-11-24 10:30:00,85.1,85.23,84.94,85.12,151372.0,75.2251,75.34,75.0837,75.2428,151372.0
2015-11-24 11:00:00,85.12,85.55,85.11,85.55,291368.0,75.2428,75.6229,75.234,75.6229,291368.0
2015-11-24 11:30:00,85.56,85.71,85.39,85.51,115983.0,75.6318,75.7643,75.4815,75.5876,115983.0
2015-11-24 12:00:00,85.51,85.58,85.4,85.51,69033.0,75.5876,75.6494,75.4903,75.5876,69033.0
2015-11-24 12:30:00,85.52,85.55,85.41,85.42,58652.0,75.5964,75.6229,75.4992,75.508,58652.0
2015-11-24 13:00:00,85.43,85.55,85.42,85.51,106469.0,75.5168,75.6229,75.508,75.5876,106469.0
2015-11-24 13:30:00,85.52,85.66,85.51,85.64,98448.0,75.5964,75.7202,75.5876,75.7025,98448.0
2015-11-24 14:00:00,85.64,85.79,85.61,85.68,117811.0,75.7025,75.8351,75.676,75.7378,117811.0
2015-11-24 14:30:00,85.68,85.93,85.59,85.79,71456.0,75.7378,75.9588,75.6583,75.8351,71456.0
2015-11-24 15:00:00,85.8,86.0,85.79,85.89,107236.0,75.8439,76.0207,75.8351,75.9235,107236.0
2015-11-24 15:30:00,85.88,85.96,85.56,85.59,269760.0,75.9146,75.9853,75.6318,75.6583,269760.0
2015-11-25 09:30:00,85.75,86.08,85.23,85.36,119748.0,76.066,76.3587,75.6047,75.72,119748.0
2015-11-25 10:00:00,85.36,85.95,85.3,85.77,113445.0,75.72,76.2434,75.6668,76.0837,113445.0
2015-11-25 10:30:00,85.77,85.87,85.55,85.6,91501.0,76.0837,76.1724,75.8886,75.9329,91501.0
2015-11-25 11:00:00,85.6,85.69,85.52,85.52,63727.0,75.9329,76.0128,75.862,75.862,63727.0
2015-11-25 11:30:00,85.53,85.7,85.49,85.59,38697.0,75.8708,76.0216,75.8353,75.9241,38697.0
2015-11-25 12:00:00,85.59,85.72,85.58,85.65,33982.0,75.9241,76.0394,75.9152,75.9773,33982.0
2015-11-25 12:30:00,85.66,85.73,85.57,85.68,30517.0,75.9861,76.0482,75.9063,76.0039,30517.0
2015-11-25 13:00:00,85.69,85.72,85.56,85.64,39290.0,76.0128,76.0394,75.8974,75.9684,39290.0
2015-11-25 13:30:00,85.65,85.75,85.61,85.74,75476.0,75.9773,76.066,75.9418,76.0571,75476.0
2015-11-25 14:00:00,85.73,85.83,85.68,85.74,59846.0,76.0482,76.1369,76.0039,76.0571,59846.0
2015-11-25 14:30:00,85.74,85.87,85.73,85.84,66099.0,76.0571,76.1724,76.0482,76.1458,66099.0
2015-11-25 15:00:00,85.83,85.88,85.75,85.76,77795.0,76.1369,76.1813,76.066,76.0749,77795.0
2015-11-25 15:30:00,85.77,85.78,85.39,85.4,226117.0,76.0837,76.0926,75.7466,75.7555,226117.0
2015-11-27 09:30:00,85.47,85.8,85.38,85.44,104888.0,75.8176,76.1103,75.7378,75.791,104888.0
2015-11-27 10:00:00,85.44,85.44,85.13,85.32,79242.0,75.791,75.791,75.516,75.6845,79242.0
2015-11-27 10:30:00,85.32,85.47,85.23,85.39,175223.0,75.6845,75.8176,75.6047,75.7466,175223.0
2015-11-27 11:00:00,85.4,85.63,85.4,85.48,44167.0,75.7555,75.9595,75.7555,75.8265,44167.0
2015-11-27 11:30:00,85.47,85.6,85.4,85.41,49414.0,75.8176,75.9329,75.7555,75.7644,49414.0
2015-11-27 12:00:00,85.41,85.56,85.37,85.43,69037.0,75.7644,75.8974,75.7289,75.7821,69037.0
2015-11-27 12:30:00,85.45,85.46,85.19,85.28,117887.0,75.7999,75.8087,75.5692,75.6491,117887.0
2015-11-30 09:30:00,85.19,85.42,84.3,84.42,103901.0,75.5692,75.7733,74.7797,74.8862,103901.0
2015-11-30 10:00:00,84.42,84.58,84.2,84.58,122862.0,74.8862,75.0281,74.691,75.0281,122862.0
2015-11-30 10:30:00,84.59,84.8,84.58,84.63,65468.0,75.037,75.2233,75.0281,75.0725,65468.0
2015-11-30 11:00:00,84.62,84.7,84.43,84.52,62920.0,75.0636,75.1346,74.8951,74.9749,62920.0
2015-11-30 11:30:00,84.54,84.71,84.32,84.66,100850.0,74.9926,75.1434,74.7975,75.0991,100850.0
2015-11-30 12:00:00,84.66,84.97,84.66,84.96,57235.0,75.0991,75.3741,75.0991,75.3652,57235.0
2015-11-30 12:30:00,84.96,84.96,84.85,84.9,63001.0,75.3652,75.3652,75.2676,75.312,63001.0
2015-11-30 13:00:00,84.89,85.0,84.85,84.97,51667.0,75.3031,75.4007,75.2676,75.3741,51667.0
2015-11-30 13:30:00,84.97,85.05,84.92,85.05,69537.0,75.3741,75.445,75.3297,75.445,69537.0
2015-11-30 14:00:00,85.05,85.05,84.88,84.92,74372.0,75.445,75.445,75.2942,75.3297,74372.0
2015-11-30 14:30:00,84.91,84.98,84.69,84.69,69049.0,75.3208,75.3829,75.1257,75.1257,69049.0
2015-11-30 15:00:00,84.69,84.7,84.38,84.41,101297.0,75.1257,75.1346,74.8507,74.8773,101297.0
2015-11-30 15:30:00,84.4,84.5,84.1,84.12,290715.0,74.8684,74.9571,74.6023,74.6201,290715.0
2015-12-01 09:30:00,84.26,84.49,83.77,84.05,191150.0,74.7443,74.9483,74.3096,74.558,191150.0
2015-12-01 10:00:00,84.05,84.34,84.01,84.29,113194.0,74.558,74.8152,74.5225,74.7709,113194.0
2015-12-01 10:30:00,84.3,84.53,84.19,84.52,78161.0,74.7797,74.9838,74.6822,74.9749,78161.0
2015-12-01 11:00:00,84.52,84.6,84.43,84.56,61648.0,74.9749,75.0459,74.8951,75.0104,61648.0
2015-12-01 11:30:00,84.56,84.73,84.49,84.73,48009.0,75.0104,75.1612,74.9483,75.1612,48009.0
2015-12-01 12:00:00,84.74,84.93,84.71,84.93,55549.0,75.17,75.3386,75.1434,75.3386,55549.0
2015-12-01 12:30:00,84.9,85.02,84.9,84.99,56438.0,75.312,75.4184,75.312,75.3918,56438.0
2015-12-01 13:00:00,85.0,85.01,84.7,84.72,40893.0,75.4007,75.4096,75.1346,75.1523,40893.0
2015-12-01 13:30:00,84.71,84.75,84.62,84.66,37752.0,75.1434,75.1789,75.0636,75.0991,37752.0
2015-12-01 14:00:00,84.69,84.7,84.61,84.69,54894.0,75.1257,75.1346,75.0547,75.1257,54894.0
2015-12-01 14:30:00,84.68,84.76,84.63,84.63,64046.0,75.1168,75.1878,75.0725,75.0725,64046.0
2015-12-01 15:00:00,84.64,84.98,84.63,84.94,103641.0,75.0813,75.3829,75.0725,75.3475,103641.0
2015-12-01 15:30:00,84.94,85.07,84.92,85.02,348600.0,75.3475,75.4628,75.3297,75.4184,348600.0
2015-12-02 09:30:00,84.93,85.04,84.51,84.97,57648.0,75.3386,75.4362,74.966,75.3741,57648.0
2015-12-02 10:00:00,85.03,85.16,84.6,84.67,93473.0,75.4273,75.5426,75.0459,75.1079,93473.0
2015-12-02 10:30:00,84.64,85.0,84.58,84.95,51625.0,75.0813,75.4007,75.0281,75.3563,51625.0
2015-12-02 11:00:00,84.93,84.99,84.84,84.93,57654.0,75.3386,75.3918,75.2588,75.3386,57654.0
2015-12-02 11:30:00,84.95,84.98,84.72,84.74,50802.0,75.3563,75.3829,75.1523,75.17,50802.0
2015-12-02 12:00:00,84.73,84.84,84.41,84.67,60848.0,75.1612,75.2588,74.8773,75.1079,60848.0
2015-12-02 12:30:00,84.68,84.82,84.68,84.72,43366.0,75.1168,75.241,75.1168,75.1523,43366.0
2015-12-02 13:00:00,84.71,84.75,84.61,84.67,33329.0,75.1434,75.1789,75.0547,75.1079,33329.0
2015-12-02 13:30:00,84.67,84.68,84.33,84.36,35614.0,75.1079,75.1168,74.8063,74.833,35614.0
2015-12-02 14:00:00,84.36,84.36,83.98,84.05,55938.0,74.833,74.833,74.4959,74.558,55938.0
2015-12-02 14:30:00,84.05,84.12,83.77,83.81,48124.0,74.558,74.6201,74.3096,74.3451,48124.0
2015-12-02 15:00:00,83.81,84.09,83.74,84.0,134527.0,74.3451,74.5935,74.283,74.5136,134527.0
2015-12-02 15:30:00,83.99,84.07,83.72,83.79,258128.0,74.5047,74.5757,74.2652,74.3273,258128.0
2015-12-03 09:30:00,84.26,84.45,83.5,83.73,241473.0,74.7443,74.9128,74.0701,74.2741,241473.0
2015-12-03 10:00:00,83.71,84.05,83.6,83.99,129821.0,74.2564,74.558,74.1588,74.5047,129821.0
2015-12-03 10:30:00,83.96,84.18,83.83,84.0,53610.0,74.4781,74.6733,74.3628,74.5136,53610.0
2015-12-03 11:00:00,84.0,84.45,83.95,84.33,57520.0,74.5136,74.9128,74.4693,74.8063,57520.0
2015-12-03 11:30:00,84.33,84.35,83.98,84.32,73029.0,74.8063,74.8241,74.4959,74.7975,73029.0
2015-12-03 12:00:00,84.29,84.32,83.74,83.85,78711.0,74.7709,74.7975,74.283,74.3806,78711.0
2015-12-03 12:30:00,83.85,84.01,83.82,83.83,61723.0,74.3806,74.5225,74.3539,74.3628,61723.0
2015-12-03 13:00:00,83.82,84.0,83.72,83.91,38826.0,74.3539,74.5136,74.2652,74.4338,38826.0
2015-12-03 13:30:00,83.9,83.92,83.37,83.37,32311.0,74.4249,74.4426,73.9548,73.9548,32311.0
2015-12-03 14:00:00,83.38,83.42,83.12,83.12,63912.0,73.9636,73.9991,73.733,73.733,63912.0
2015-12-03 14:30:00,83.13,83.35,82.99,83.33,84762.0,73.7419,73.937,73.6177,73.9193,84762.0
2015-12-03 15:00:00,83.32,83.49,83.22,83.36,116931.0,73.9104,74.0612,73.8217,73.9459,116931.0
2015-12-03 15:30:00,83.36,83.9,83.23,83.84,451684.0,73.9459,74.4249,73.8306,74.3717,451684.0
2015-12-04 09:30:00,84.01,84.5,83.82,84.29,146835.0,74.5225,74.9571,74.3539,74.7709,146835.0
2015-12-04 10:00:00,84.28,84.63,84.18,84.59,69819.0,74.762,75.0725,74.6733,75.037,69819.0
2015-12-04 10:30:00,84.59,84.89,84.5,84.5,91743.0,75.037,75.3031,74.9571,74.9571,91743.0
2015-12-04 11:00:00,84.5,84.58,84.22,84.23,103128.0,74.9571,75.0281,74.7088,74.7176,103128.0
2015-12-04 11:30:00,84.23,84.48,84.21,84.3,47617.0,74.7176,74.9394,74.6999,74.7797,47617.0
2015-12-04 12:00:00,84.3,84.56,84.27,84.41,38233.0,74.7797,75.0104,74.7531,74.8773,38233.0
2015-12-04 12:30:00,84.43,85.03,84.43,85.0,69769.0,74.8951,75.4273,74.8951,75.4007,69769.0
2015-12-04 13:00:00,85.0,85.26,84.98,85.17,69321.0,75.4007,75.6313,75.3829,75.5515,69321.0
2015-12-04 13:30:00,85.18,85.3,85.16,85.27,45229.0,75.5604,75.6668,75.5426,75.6402,45229.0
2015-12-04 14:00:00,85.27,85.28,85.06,85.18,53316.0,75.6402,75.6491,75.4539,75.5604,53316.0
2015-12-04 14:30:00,85.2,85.42,85.2,85.37,50153.0,75.5781,75.7733,75.5781,75.7289,50153.0
2015-12-04 15:00:00,85.37,85.52,85.3,85.41,62657.0,75.7289,75.862,75.6668,75.7644,62657.0
2015-12-04 15:30:00,85.41,85.44,85.25,85.41,167205.0,75.7644,75.791,75.6224,75.7644,167205.0
2015-12-07 09:30:00,85.44,86.84,85.11,86.74,188770.0,75.791,77.0329,75.4983,76.9442,188770.0
2015-12-07 10:00:00,86.75,86.94,86.47,86.83,170333.0,76.953,77.1216,76.7047,77.024,170333.0
2015-12-07 10:30:00,86.83,86.88,86.51,86.65,194884.0,77.024,77.0684,76.7402,76.8643,194884.0
2015-12-07 11:00:00,86.64,86.91,86.59,86.88,255346.0,76.8555,77.095,76.8111,77.0684,255346.0
2015-12-07 11:30:00,86.88,87.49,86.85,87.48,102459.0,77.0684,77.6095,77.0418,77.6006,102459.0
2015-12-07 12:00:00,87.48,87.57,87.32,87.37,91269.0,77.6006,77.6804,77.4587,77.503,91269.0
2015-12-07 12:30:00,87.35,87.35,86.85,87.01,54761.0,77.4853,77.4853,77.0418,77.1837,54761.0
2015-12-07 13:00:00,87.0,87.11,86.81,86.95,65882.0,77.1748,77.2724,77.0063,77.1305,65882.0
2015-12-07 13:30:00,86.94,86.99,86.61,86.77,31326.0,77.1216,77.1659,76.8289,76.9708,31326.0
2015-12-07 14:00:00,86.76,86.96,86.72,86.83,49269.0,76.9619,77.1393,76.9264,77.024,49269.0
2015-12-07 14:30:00,86.83,86.88,86.6,86.72,48352.0,77.024,77.0684,76.82,76.9264,48352.0
2015-12-07 15:00:00,86.69,86.86,86.49,86.86,80621.0,76.8998,77.0506,76.7224,77.0506,80621.0
2015-12-07 15:30:00,86.86,87.1,86.72,86.99,302525.0,77.0506,77.2635,76.9264,77.1659,302525.0
2015-12-08 09:30:00,86.43,86.86,85.85,86.57,114155.0,76.6692,77.0506,76.1547,76.7934,114155.0
2015-12-08 10:00:00,86.55,86.94,86.47,86.69,88051.0,76.7756,77.1216,76.7047,76.8998,88051.0
2015-12-08 10:30:00,86.67,86.71,86.16,86.37,100415.0,76.8821,76.9176,76.4297,76.616,100415.0
2015-12-08 11:00:00,86.37,86.94,86.33,86.68,81078.0,76.616,77.1216,76.5805,76.891,81078.0
2015-12-08 11:30:00,86.67,86.68,86.17,86.37,139703.0,76.8821,76.891,76.4386,76.616,139703.0
2015-12-08 12:00:00,86.39,86.48,86.07,86.19,205518.0,76.6337,76.7135,76.3498,76.4563,205518.0
2015-12-08 12:30:00,86.18,86.57,86.17,86.55,213338.0,76.4474,76.7934,76.4386,76.7756,213338.0
2015-12-08 13:00:00,86.54,86.7,86.41,86.66,261030.0,76.7668,76.9087,76.6514,76.8732,261030.0
2015-12-08 13:30:00,86.67,86.87,86.55,86.85,180230.0,76.8821,77.0595,76.7756,77.0418,180230.0
2015-12-08 14:00:00,86.85,87.21,86.83,87.18,205914.0,77.0418,77.3611,77.024,77.3345,205914.0
2015-12-08 14:30:00,87.17,87.28,86.97,86.99,228362.0,77.3256,77.4232,77.1482,77.1659,228362.0
2015-12-08 15:00:00,86.99,87.07,86.73,86.98,229179.0,77.1659,77.2369,76.9353,77.1571,229179.0
2015-12-08 15:30:00,86.98,87.24,86.8,87.05,460260.0,77.1571,77.3877,76.9974,77.2192,460260.0
2015-12-09 09:30:00,86.96,87.18,86.4,87.01,127510.0,77.1393,77.3345,76.6426,77.1837,127510.0
2015-12-09 10:00:00,87.0,87.57,86.94,87.48,67976.0,77.1748,77.6804,77.1216,77.6006,67976.0
2015-12-09 10:30:00,87.5,87.99,87.5,87.78,119232.0,77.6183,78.053,77.6183,77.8667,119232.0
2015-12-09 11:00:00,87.79,87.83,87.52,87.57,79964.0,77.8756,77.9111,77.6361,77.6804,79964.0
2015-12-09 11:30:00,87.59,87.67,87.0,87.17,102001.0,77.6982,77.7692,77.1748,77.3256,102001.0
2015-12-09 12:00:00,87.17,87.37,86.73,86.76,63471.0,77.3256,77.503,76.9353,76.9619,63471.0
2015-12-09 12:30:00,86.74,86.88,86.45,86.51,79161.0,76.9442,77.0684,76.6869,76.7402,79161.0
2015-12-09 13:00:00,86.52,87.13,86.51,86.8,499095.0,76.749,77.2901,76.7402,76.9974,499095.0
2015-12-09 13:30:00,86.81,87.13,86.43,86.64,487707.0,77.0063,77.2901,76.6692,76.8555,487707.0
2015-12-09 14:00:00,86.65,86.75,86.25,86.44,511065.0,76.8643,76.953,76.5095,76.6781,511065.0
2015-12-09 14:30:00,86.44,86.77,86.14,86.25,523456.0,76.6781,76.9708,76.4119,76.5095,523456.0
2015-12-09 15:00:00,86.25,86.84,86.06,86.61,625753.0,76.5095,77.0329,76.341,76.8289,625753.0
2015-12-09 15:30:00,86.61,86.63,86.1,86.25,593814.0,76.8289,76.8466,76.3765,76.5095,593814.0
2015-12-10 09:30:00,86.51,86.79,86.04,86.31,125237.0,76.7402,76.9885,76.3232,76.5627,125237.0
2015-12-10 10:00:00,86.31,86.51,86.07,86.5,55640.0,76.5627,76.7402,76.3498,76.7313,55640.0
2015-12-10 10:30:00,86.5,87.14,86.5,87.12,58849.0,76.7313,77.299,76.7313,77.2813,58849.0
2015-12-10 11:00:00,87.11,87.5,87.06,87.43,221544.0,77.2724,77.6183,77.228,77.5563,221544.0
2015-12-10 11:30:00,87.43,87.46,86.8,87.17,131434.0,77.5563,77.5829,76.9974,77.3256,131434.0
2015-12-10 12:00:00,87.17,87.17,86.79,87.04,106849.0,77.3256,77.3256,76.9885,77.2103,106849.0
2015-12-10 12:30:00,87.08,87.18,86.72,87.16,75400.0,77.2458,77.3345,76.9264,77.3167,75400.0
2015-12-10 13:00:00,87.17,87.27,87.09,87.09,130507.0,77.3256,77.4143,77.2547,77.2547,130507.0
2015-12-10 13:30:00,87.1,87.3,87.1,87.13,93580.0,77.2635,77.4409,77.2635,77.2901,93580.0
2015-12-10 14:00:00,87.11,87.57,87.09,87.56,89853.0,77.2724,77.6804,77.2547,77.6716,89853.0
2015-12-10 14:30:00,87.57,87.62,87.27,87.34,211789.0,77.6804,77.7248,77.4143,77.4764,211789.0
2015-12-10 15:00:00,87.32,87.34,86.78,86.9,139203.0,77.4587,77.4764,76.9797,77.0861,139203.0
2015-12-10 15:30:00,86.9,87.01,86.74,86.87,402199.0,77.0861,77.1837,76.9442,77.0595,402199.0
2015-12-11 09:30:00,85.57,86.17,84.01,84.44,394551.0,75.9063,76.4386,74.5225,74.9039,394551.0
2015-12-11 10:00:00,84.45,84.74,84.17,84.39,273599.0,74.9128,75.17,74.6644,74.8596,273599.0
2015-12-11 10:30:00,84.4,84.57,83.78,83.95,211213.0,74.8684,75.0192,74.3185,74.4693,211213.0
2015-12-11 11:00:00,83.94,84.01,83.7,83.79,119316.0,74.4604,74.5225,74.2475,74.3273,119316.0
2015-12-11 11:30:00,83.76,84.21,83.74,84.11,129445.0,74.3007,74.6999,74.283,74.6112,129445.0
2015-12-11 12:00:00,84.11,84.24,83.84,83.89,67580.0,74.6112,74.7265,74.3717,74.416,67580.0
2015-12-11 12:30:00,83.88,84.23,83.82,84.22,107005.0,74.4072,74.7176,74.3539,74.7088,107005.0
2015-12-11 13:00:00,84.23,84.71,84.21,84.28,143543.0,74.7176,75.1434,74.6999,74.762,143543.0
2015-12-11 13:30:00,84.27,84.44,84.11,84.15,183168.0,74.7531,74.9039,74.6112,74.6467,183168.0
2015-12-11 14:00:00,84.14,84.9,84.14,84.87,112586.0,74.6378,75.312,74.6378,75.2854,112586.0
2015-12-11 14:30:00,84.89,84.89,84.49,84.54,146316.0,75.3031,75.3031,74.9483,74.9926,146316.0
2015-12-11 15:00:00,84.56,84.84,84.1,84.43,172482.0,75.0104,75.2588,74.6023,74.8951,172482.0
2015-12-11 15:30:00,84.44,84.54,84.22,84.49,429631.0,74.9039,74.9926,74.7088,74.9483,429631.0
2015-12-14 09:30:00,84.55,85.11,84.21,84.77,287239.0,75.0015,75.4983,74.6999,75.1967,287239.0
2015-12-14 10:00:00,84.74,85.17,84.28,84.49,154580.0,75.17,75.5515,74.762,74.9483,154580.0
2015-12-14 10:30:00,84.52,84.6,84.22,84.42,64503.0,74.9749,75.0459,74.7088,74.8862,64503.0
2015-12-14 11:00:00,84.44,84.56,84.15,84.42,189866.0,74.9039,75.0104,74.6467,74.8862,189866.0
2015-12-14 11:30:00,84.41,84.72,84.23,84.7,124717.0,74.8773,75.1523,74.7176,75.1346,124717.0
2015-12-14 12:00:00,84.7,85.23,84.57,85.21,85270.0,75.1346,75.6047,75.0192,75.587,85270.0
2015-12-14 12:30:00,85.22,85.53,85.03,85.45,73873.0,75.5958,75.8708,75.4273,75.7999,73873.0
2015-12-14 13:00:00,85.43,85.51,84.74,84.85,60246.0,75.7821,75.8531,75.17,75.2676,60246.0
2015-12-14 13:30:00,84.87,84.9,84.52,84.76,51393.0,75.2854,75.312,74.9749,75.1878,51393.0
2015-12-14 14:00:00,84.76,85.02,84.56,84.92,79675.0,75.1878,75.4184,75.0104,75.3297,79675.0
2015-12-14 14:30:00,84.91,85.09,84.78,84.94,70287.0,75.3208,75.4805,75.2055,75.3475,70287.0
2015-12-14 15:00:00,84.95,85.24,84.73,85.05,105357.0,75.3563,75.6136,75.1612,75.445,105357.0
2015-12-14 15:30:00,85.03,85.56,84.95,85.55,295804.0,75.4273,75.8974,75.3563,75.8886,295804.0
2015-12-15 09:30:00,86.18,87.27,86.12,87.26,141588.0,76.4474,77.4143,76.3942,77.4055,141588.0
2015-12-15 10:00:00,87.29,87.56,87.14,87.49,180371.0,77.4321,77.6716,77.299,77.6095,180371.0
2015-12-15 10:30:00,87.48,87.91,87.3,87.72,174357.0,77.6006,77.982,77.4409,77.8135,174357.0
2015-12-15 11:00:00,87.71,87.74,87.49,87.68,89608.0,77.8046,77.8312,77.6095,77.778,89608.0
2015-12-15 11:30:00,87.69,87.72,87.3,87.45,125287.0,77.7869,77.8135,77.4409,77.574,125287.0
2015-12-15 12:00:00,87.44,87.52,87.39,87.46,106632.0,77.5651,77.6361,77.5208,77.5829,106632.0
2015-12-15 12:30:00,87.45,87.84,87.43,87.78,72443.0,77.574,77.92,77.5563,77.8667,72443.0
2015-12-15 13:00:00,87.81,87.84,87.56,87.76,59810.0,77.8933,77.92,77.6716,77.849,59810.0
2015-12-15 13:30:00,87.77,87.98,87.71,87.96,71875.0,77.8579,78.0441,77.8046,78.0264,71875.0
2015-12-15 14:00:00,87.97,88.0,87.8,87.82,73578.0,78.0353,78.0619,77.8845,77.9022,73578.0
2015-12-15 14:30:00,87.83,87.88,87.62,87.64,97951.0,77.9111,77.9554,77.7248,77.7425,97951.0
2015-12-15 15:00:00,87.65,87.71,87.43,87.44,149295.0,77.7514,77.8046,77.5563,77.5651,149295.0
2015-12-15 15:30:00,87.44,87.59,87.25,87.49,318457.0,77.5651,77.6982,77.3966,77.6095,318457.0
2015-12-16 09:30:00,87.88,88.06,87.6,87.63,426019.0,77.9554,78.1151,77.7071,77.7337,426019.0
2015-12-16 10:00:00,87.58,87.69,87.23,87.68,110062.0,77.6893,77.7869,77.3788,77.778,110062.0
2015-12-16 10:30:00,87.67,87.87,87.53,87.76,74832.0,77.7692,77.9466,77.645,77.849,74832.0
2015-12-16 11:00:00,87.78,87.79,87.54,87.62,64100.0,77.8667,77.8756,77.6538,77.7248,64100.0
2015-12-16 11:30:00,87.62,88.23,87.6,88.07,71808.0,77.7248,78.2659,77.7071,78.124,71808.0
2015-12-16 12:00:00,88.09,88.17,87.91,88.07,63992.0,78.1417,78.2127,77.982,78.124,63992.0
2015-12-16 12:30:00,88.05,88.19,87.99,88.02,42882.0,78.1062,78.2304,78.053,78.0796,42882.0
2015-12-16 13:00:00,88.04,88.22,87.99,88.2,50166.0,78.0974,78.257,78.053,78.2393,50166.0
2015-12-16 13:30:00,88.17,88.58,88.11,88.48,106153.0,78.2127,78.5764,78.1595,78.4877,106153.0
2015-12-16 14:00:00,88.42,88.85,87.8,88.41,145324.0,78.4345,78.8159,77.8845,78.4256,145324.0
2015-12-16 14:30:00,88.4,88.97,88.27,88.92,141796.0,78.4167,78.9223,78.3014,78.878,141796.0
2015-12-16 15:00:00,88.93,89.11,88.58,89.07,135070.0,78.8869,79.0465,78.5764,79.011,135070.0
2015-12-16 15:30:00,89.07,89.46,89.03,89.27,352305.0,79.011,79.357,78.9756,79.1885,352305.0
2015-12-17 09:30:00,89.77,89.77,88.86,89.32,107253.0,79.632,79.632,78.8248,79.2328,107253.0
2015-12-17 10:00:00,89.31,89.6,89.13,89.6,115015.0,79.2239,79.4812,79.0643,79.4812,115015.0
2015-12-17 10:30:00,89.55,89.64,89.27,89.63,113652.0,79.4368,79.5167,79.1885,79.5078,113652.0
2015-12-17 11:00:00,89.63,89.67,89.2,89.42,76314.0,79.5078,79.5433,79.1264,79.3215,76314.0
2015-12-17 11:30:00,89.42,89.6,89.3,89.43,46192.0,79.3215,79.4812,79.2151,79.3304,46192.0
2015-12-17 12:00:00,89.44,89.5,89.22,89.24,33170.0,79.3393,79.3925,79.1441,79.1618,33170.0
2015-12-17 12:30:00,89.23,89.35,89.11,89.29,34704.0,79.153,79.2594,79.0465,79.2062,34704.0
2015-12-17 13:00:00,89.31,89.44,89.23,89.4,127239.0,79.2239,79.3393,79.153,79.3038,127239.0
2015-12-17 13:30:00,89.4,89.78,89.36,89.75,151140.0,79.3038,79.6409,79.2683,79.6142,151140.0
2015-12-17 14:00:00,89.76,89.92,89.58,89.79,158299.0,79.6231,79.7651,79.4634,79.6497,158299.0
2015-12-17 14:30:00,89.79,89.93,89.69,89.72,199321.0,79.6497,79.7739,79.561,79.5876,199321.0
2015-12-17 15:00:00,89.73,89.81,89.52,89.55,174464.0,79.5965,79.6675,79.4102,79.4368,174464.0
2015-12-17 15:30:00,89.55,89.69,89.16,89.18,344786.0,79.4368,79.561,79.0909,79.1086,344786.0
2015-12-18 09:30:00,88.76,88.88,88.2,88.41,270541.0,78.7361,78.8425,78.2393,78.4256,270541.0
2015-12-18 10:00:00,88.38,88.41,87.71,87.75,103451.0,78.399,78.4256,77.8046,77.8401,103451.0
2015-12-18 10:30:00,87.72,87.86,87.62,87.76,56645.0,77.8135,77.9377,77.7248,77.849,56645.0
2015-12-18 11:00:00,87.78,88.24,87.75,88.12,120994.0,77.8667,78.2748,77.8401,78.1683,120994.0
2015-12-18 11:30:00,88.12,88.15,87.97,88.1,59972.0,78.1683,78.1949,78.0353,78.1506,59972.0
2015-12-18 12:00:00,88.11,88.11,87.6,87.67,54984.0,78.1595,78.1595,77.7071,77.7692,54984.0
2015-12-18 12:30:00,87.61,87.7,87.5,87.59,33099.0,77.7159,77.7958,77.6183,77.6982,33099.0
2015-12-18 13:00:00,87.63,87.8,87.47,87.47,34964.0,77.7337,77.8845,77.5917,77.5917,34964.0
2015-12-18 13:30:00,87.49,87.78,87.49,87.76,33713.0,77.6095,77.8667,77.6095,77.849,33713.0
2015-12-18 14:00:00,87.78,88.06,87.78,88.06,70788.0,77.8667,78.1151,77.8667,78.1151,70788.0
2015-12-18 14:30:00,88.04,88.08,87.66,87.7,87697.0,78.0974,78.1328,77.7603,77.7958,87697.0
2015-12-18 15:00:00,87.71,87.81,87.35,87.62,83770.0,77.8046,77.8933,77.4853,77.7248,83770.0
2015-12-18 15:30:00,87.6,87.82,87.41,87.41,340357.0,77.7071,77.9022,77.5385,77.5385,340357.0
2015-12-21 09:30:00,88.16,88.46,87.64,87.96,87151.0,78.2038,78.4699,77.7425,78.0264,87151.0
2015-12-21 10:00:00,87.95,88.39,87.92,88.27,103836.0,78.0175,78.4078,77.9909,78.3014,103836.0
2015-12-21 10:30:00,88.28,88.36,87.83,87.87,52346.0,78.3103,78.3812,77.9111,77.9466,52346.0
2015-12-21 11:00:00,87.85,87.87,87.64,87.75,36466.0,77.9288,77.9466,77.7425,77.8401,36466.0
2015-12-21 11:30:00,87.73,87.78,87.49,87.7,28751.0,77.8224,77.8667,77.6095,77.7958,28751.0
2015-12-21 12:00:00,87.7,87.78,87.52,87.57,35170.0,77.7958,77.8667,77.6361,77.6804,35170.0
2015-12-21 12:30:00,87.55,87.82,87.53,87.78,28785.0,77.6627,77.9022,77.645,77.8667,28785.0
2015-12-21 13:00:00,87.75,88.24,87.75,88.18,110900.0,77.8401,78.2748,77.8401,78.2216,110900.0
2015-12-21 13:30:00,88.17,88.54,88.17,88.43,74819.0,78.2127,78.5409,78.2127,78.4433,74819.0
2015-12-21 14:00:00,88.44,88.48,87.91,87.94,87911.0,78.4522,78.4877,77.982,78.0087,87911.0
2015-12-21 14:30:00,87.91,88.04,87.82,87.86,65446.0,77.982,78.0974,77.9022,77.9377,65446.0
2015-12-21 15:00:00,87.86,87.91,87.56,87.64,44944.0,77.9377,77.982,77.6716,77.7425,44944.0
2015-12-21 15:30:00,87.63,88.22,87.63,88.2,174930.0,77.7337,78.257,77.7337,78.2393,174930.0
2015-12-22 09:30:00,88.29,88.8,87.66,87.91,93440.0,78.3191,78.7715,77.7603,77.982,93440.0
2015-12-22 10:00:00,87.85,88.08,87.66,87.79,67082.0,77.9288,78.1328,77.7603,77.8756,67082.0
2015-12-22 10:30:00,87.79,88.2,87.71,88.16,44095.0,77.8756,78.2393,77.8046,78.2038,44095.0
2015-12-22 11:00:00,88.17,88.22,87.59,87.65,73431.0,78.2127,78.257,77.6982,77.7514,73431.0
2015-12-22 11:30:00,87.63,88.02,87.63,87.82,56205.0,77.7337,78.0796,77.7337,77.9022,56205.0
2015-12-22 12:00:00,87.81,87.96,87.67,87.84,61512.0,77.8933,78.0264,77.7692,77.92,61512.0
2015-12-22 12:30:00,87.84,88.28,87.84,88.06,78816.0,77.92,78.3103,77.92,78.1151,78816.0
2015-12-22 13:00:00,88.09,88.23,88.02,88.12,45789.0,78.1417,78.2659,78.0796,78.1683,45789.0
2015-12-22 13:30:00,88.13,88.35,88.08,88.32,45995.0,78.1772,78.3724,78.1328,78.3457,45995.0
2015-12-22 14:00:00,88.32,88.65,88.3,88.51,84568.0,78.3457,78.6385,78.328,78.5143,84568.0
2015-12-22 14:30:00,88.48,88.63,88.41,88.63,65453.0,78.4877,78.6207,78.4256,78.6207,65453.0
2015-12-22 15:00:00,88.61,88.85,88.49,88.81,95020.0,78.603,78.8159,78.4965,78.7804,95020.0
2015-12-22 15:30:00,88.82,88.83,88.46,88.68,190781.0,78.7893,78.7981,78.4699,78.6651,190781.0
2015-12-23 09:30:00,89.0,89.31,88.97,89.17,69102.0,78.9489,79.2239,78.9223,79.0998,69102.0
2015-12-23 10:00:00,89.17,89.38,88.86,88.86,32597.0,79.0998,79.286,78.8248,78.8248,32597.0
2015-12-23 10:30:00,88.93,89.21,88.88,89.16,25490.0,78.8869,79.1352,78.8425,79.0909,25490.0
2015-12-23 11:00:00,89.18,89.24,89.11,89.2,36292.0,79.1086,79.1618,79.0465,79.1264,36292.0
2015-12-23 11:30:00,89.22,89.26,89.08,89.17,32896.0,79.1441,79.1796,79.0199,79.0998,32896.0
2015-12-23 12:00:00,89.17,89.32,89.14,89.26,26032.0,79.0998,79.2328,79.0731,79.1796,26032.0
2015-12-23 12:30:00,89.25,89.27,89.0,89.02,26072.0,79.1707,79.1885,78.9489,78.9667,26072.0
2015-12-23 13:00:00,89.0,89.03,88.77,88.8,18663.0,78.9489,78.9756,78.7449,78.7715,18663.0
2015-12-23 13:30:00,88.83,88.99,88.79,88.99,16925.0,78.7981,78.9401,78.7627,78.9401,16925.0
2015-12-23 14:00:00,88.98,89.19,88.95,89.18,36713.0,78.9312,79.1175,78.9046,79.1086,36713.0
2015-12-23 14:30:00,89.17,89.31,89.16,89.3,30153.0,79.0998,79.2239,79.0909,79.2151,30153.0
2015-12-23 15:00:00,89.31,89.36,89.2,89.2,66370.0,79.2239,79.2683,79.1264,79.1264,66370.0
2015-12-23 15:30:00,89.2,89.38,89.19,89.34,91760.0,79.1264,79.286,79.1175,79.2506,91760.0
2015-12-24 09:30:00,88.93,89.28,88.81,88.89,35899.0,78.8869,79.1973,78.7804,78.8514,35899.0
2015-12-24 10:00:00,88.84,88.91,88.56,88.61,47842.0,78.807,78.8691,78.5586,78.603,47842.0
2015-12-24 10:30:00,88.63,88.68,88.47,88.57,34108.0,78.6207,78.6651,78.4788,78.5675,34108.0
2015-12-24 11:00:00,88.59,88.61,88.32,88.49,42004.0,78.5853,78.603,78.3457,78.4965,42004.0
2015-12-24 11:30:00,88.5,88.8,88.45,88.8,24946.0,78.5054,78.7715,78.4611,78.7715,24946.0
2015-12-24 12:00:00,88.79,89.09,88.76,89.09,18845.0,78.7627,79.0288,78.7361,79.0288,18845.0
2015-12-24 12:30:00,89.1,89.18,88.75,88.76,50019.0,79.0377,79.1086,78.7272,78.7361,50019.0
2015-12-28 09:30:00,88.39,88.84,88.13,88.5,36577.0,78.4078,78.807,78.1772,78.5054,36577.0
2015-12-28 10:00:00,88.47,88.58,88.19,88.56,42037.0,78.4788,78.5764,78.2304,78.5586,42037.0
2015-12-28 10:30:00,88.54,88.58,88.25,88.32,21233.0,78.5409,78.5764,78.2836,78.3457,21233.0
2015-12-28 11:00:00,88.32,88.57,88.28,88.51,31372.0,78.3457,78.5675,78.3103,78.5143,31372.0
2015-12-28 11:30:00,88.52,88.65,88.5,88.5,34001.0,78.5232,78.6385,78.5054,78.5054,34001.0
2015-12-28 12:00:00,88.5,88.64,88.42,88.64,22804.0,78.5054,78.6296,78.4345,78.6296,22804.0
2015-12-28 12:30:00,88.7,88.7,88.42,88.44,23184.0,78.6828,78.6828,78.4345,78.4522,23184.0
2015-12-28 13:00:00,88.45,88.71,88.44,88.59,26261.0,78.4611,78.6917,78.4522,78.5853,26261.0
2015-12-28 13:30:00,88.63,88.76,88.46,88.47,32784.0,78.6207,78.7361,78.4699,78.4788,32784.0
2015-12-28 14:00:00,88.49,88.74,88.49,88.72,22528.0,78.4965,78.7183,78.4965,78.7006,22528.0
2015-12-28 14:30:00,88.74,88.76,88.58,88.7,25593.0,78.7183,78.7361,78.5764,78.6828,25593.0
2015-12-28 15:00:00,88.69,88.76,88.58,88.75,37326.0,78.674,78.7361,78.5764,78.7272,37326.0
2015-12-28 15:30:00,88.75,88.75,88.63,88.68,112866.0,78.7272,78.7272,78.6207,78.6651,112866.0
2015-12-29 09:30:00,89.09,89.37,88.98,89.2,46014.0,79.0288,79.2772,78.9312,79.1264,46014.0
2015-12-29 10:00:00,89.24,89.27,89.01,89.07,30415.0,79.1618,79.1885,78.9578,79.011,30415.0
2015-12-29 10:30:00,89.08,89.2,88.98,89.18,43708.0,79.0199,79.1264,78.9312,79.1086,43708.0
2015-12-29 11:00:00,89.19,89.39,89.17,89.25,38979.0,79.1175,79.2949,79.0998,79.1707,38979.0
2015-12-29 11:30:00,89.25,89.3,89.06,89.18,30539.0,79.1707,79.2151,79.0022,79.1086,30539.0
2015-12-29 12:00:00,89.19,89.26,89.1,89.16,37539.0,79.1175,79.1796,79.0377,79.0909,37539.0
2015-12-29 12:30:00,89.17,89.22,89.13,89.14,26753.0,79.0998,79.1441,79.0643,79.0731,26753.0
2015-12-29 13:00:00,89.14,89.19,89.07,89.11,26078.0,79.0731,79.1175,79.011,79.0465,26078.0
2015-12-29 13:30:00,89.1,89.33,89.08,89.31,19557.0,79.0377,79.2417,79.0199,79.2239,19557.0
2015-12-29 14:00:00,89.32,89.39,89.26,89.27,30245.0,79.2328,79.2949,79.1796,79.1885,30245.0
2015-12-29 14:30:00,89.28,89.42,89.23,89.39,57114.0,79.1973,79.3215,79.153,79.2949,57114.0
2015-12-29 15:00:00,89.39,89.62,89.38,89.61,41212.0,79.2949,79.4989,79.286,79.4901,41212.0
2015-12-29 15:30:00,89.61,89.63,89.35,89.41,151563.0,79.4901,79.5078,79.2594,79.3126,151563.0
2015-12-30 09:30:00,89.34,89.56,89.03,89.04,42107.0,79.2506,79.4457,78.9756,78.9844,42107.0
2015-12-30 10:00:00,89.08,89.21,89.01,89.11,35363.0,79.0199,79.1352,78.9578,79.0465,35363.0
2015-12-30 10:30:00,89.09,89.26,89.05,89.17,86491.0,79.0288,79.1796,78.9933,79.0998,86491.0
2015-12-30 11:00:00,89.16,89.24,89.14,89.24,40950.0,79.0909,79.1618,79.0731,79.1618,40950.0
2015-12-30 11:30:00,89.25,89.26,89.19,89.25,40238.0,79.1707,79.1796,79.1175,79.1707,40238.0
2015-12-30 12:00:00,89.25,89.32,89.22,89.27,57016.0,79.1707,79.2328,79.1441,79.1885,57016.0
2015-12-30 12:30:00,89.27,89.29,89.16,89.2,18524.0,79.1885,79.2062,79.0909,79.1264,18524.0
2015-12-30 13:00:00,89.22,89.26,89.19,89.25,30737.0,79.1441,79.1796,79.1175,79.1707,30737.0
2015-12-30 13:30:00,89.25,89.29,89.21,89.28,48969.0,79.1707,79.2062,79.1352,79.1973,48969.0
2015-12-30 14:00:00,89.27,89.37,89.26,89.3,44869.0,79.1885,79.2772,79.1796,79.2151,44869.0
2015-12-30 14:30:00,89.3,89.47,89.28,89.42,38430.0,79.2151,79.3659,79.1973,79.3215,38430.0
2015-12-30 15:00:00,89.43,89.62,89.4,89.49,47320.0,79.3304,79.4989,79.3038,79.3836,47320.0
2015-12-30 15:30:00,89.48,89.48,89.03,89.04,136972.0,79.3747,79.3747,78.9756,78.9844,136972.0
2015-12-31 09:30:00,88.62,88.87,88.57,88.73,47473.0,78.6119,78.8336,78.5675,78.7094,47473.0
2015-12-31 10:00:00,88.72,88.83,88.41,88.49,39068.0,78.7006,78.7981,78.4256,78.4965,39068.0
2015-12-31 10:30:00,88.5,88.57,88.34,88.5,26994.0,78.5054,78.5675,78.3635,78.5054,26994.0
2015-12-31 11:00:00,88.51,88.69,88.5,88.67,27881.0,78.5143,78.674,78.5054,78.6562,27881.0
2015-12-31 11:30:00,88.66,89.01,88.62,88.98,32748.0,78.6473,78.9578,78.6119,78.9312,32748.0
2015-12-31 12:00:00,88.97,89.15,88.82,89.13,21181.0,78.9223,79.082,78.7893,79.0643,21181.0
2015-12-31 12:30:00,89.15,89.15,89.02,89.02,18413.0,79.082,79.082,78.9667,78.9667,18413.0
2015-12-31 13:00:00,89.0,89.03,88.84,88.92,23200.0,78.9489,78.9756,78.807,78.878,23200.0
2015-12-31 13:30:00,88.89,88.98,88.82,88.93,25258.0,78.8514,78.9312,78.7893,78.8869,25258.0
2015-12-31 14:00:00,88.94,88.95,88.49,88.51,49566.0,78.8957,78.9046,78.4965,78.5143,49566.0
2015-12-31 14:30:00,88.5,88.5,88.33,88.45,45495.0,78.5054,78.5054,78.3546,78.4611,45495.0
2015-12-31 15:00:00,88.45,88.51,88.14,88.16,64892.0,78.4611,78.5143,78.1861,78.2038,64892.0
2015-12-31 15:30:00,88.16,88.48,88.03,88.03,167069.0,78.2038,78.4877,78.0885,78.0885,167069.0
2016-01-04 09:30:00,86.93,86.93,86.12,86.52,130044.0,77.1127,77.1127,76.3942,76.749,130044.0
2016-01-04 10:00:00,86.5,86.53,86.12,86.41,83559.0,76.7313,76.7579,76.3942,76.6514,83559.0
2016-01-04 10:30:00,86.35,86.65,86.24,86.59,90931.0,76.5982,76.8643,76.5006,76.8111,90931.0
2016-01-04 11:00:00,86.57,86.57,86.12,86.38,76382.0,76.7934,76.7934,76.3942,76.6248,76382.0
2016-01-04 11:30:00,86.37,86.62,86.33,86.54,74759.0,76.616,76.8377,76.5805,76.7668,74759.0
2016-01-04 12:00:00,86.5,86.61,86.37,86.57,55158.0,76.7313,76.8289,76.616,76.7934,55158.0
2016-01-04 12:30:00,86.56,86.87,86.52,86.76,69704.0,76.7845,77.0595,76.749,76.9619,69704.0
2016-01-04 13:00:00,86.78,87.06,86.78,86.88,103162.0,76.9797,77.228,76.9797,77.0684,103162.0
2016-01-04 13:30:00,86.87,86.89,86.67,86.7,58904.0,77.0595,77.0772,76.8821,76.9087,58904.0
2016-01-04 14:00:00,86.7,86.81,86.53,86.7,54847.0,76.9087,77.0063,76.7579,76.9087,54847.0
2016-01-04 14:30:00,86.69,86.71,86.39,86.59,70055.0,76.8998,76.9176,76.6337,76.8111,70055.0
2016-01-04 15:00:00,86.6,86.62,86.28,86.36,103803.0,76.82,76.8377,76.5361,76.6071,103803.0
2016-01-04 15:30:00,86.35,87.24,86.33,87.22,232836.0,76.5982,77.3877,76.5805,77.37,232836.0
2016-01-05 09:30:00,87.18,87.61,87.03,87.06,106879.0,77.3345,77.7159,77.2014,77.228,106879.0
2016-01-05 10:00:00,87.02,87.23,86.91,87.1,74179.0,77.1926,77.3788,77.095,77.2635,74179.0
2016-01-05 10:30:00,87.12,87.69,87.11,87.68,108043.0,77.2813,77.7869,77.2724,77.778,108043.0
2016-01-05 11:00:00,87.64,87.7,87.46,87.69,58094.0,77.7425,77.7958,77.5829,77.7869,58094.0
2016-01-05 11:30:00,87.71,87.86,87.65,87.77,55911.0,77.8046,77.9377,77.7514,77.8579,55911.0
2016-01-05 12:00:00,87.76,87.76,87.25,87.42,54036.0,77.849,77.849,77.3966,77.5474,54036.0
2016-01-05 12:30:00,87.42,87.7,87.42,87.7,48383.0,77.5474,77.7958,77.5474,77.7958,48383.0
2016-01-05 13:00:00,87.7,87.86,87.61,87.68,52709.0,77.7958,77.9377,77.7159,77.778,52709.0
2016-01-05 13:30:00,87.68,88.03,87.67,87.99,50030.0,77.778,78.0885,77.7692,78.053,50030.0
2016-01-05 14:00:00,87.98,88.15,87.82,88.14,63081.0,78.0441,78.1949,77.9022,78.1861,63081.0
2016-01-05 14:30:00,88.13,88.17,87.94,88.02,60950.0,78.1772,78.2127,78.0087,78.0796,60950.0
2016-01-05 15:00:00,88.01,88.01,87.59,87.84,89390.0,78.0708,78.0708,77.6982,77.92,89390.0
2016-01-05 15:30:00,87.84,88.15,87.74,88.03,227976.0,77.92,78.1949,77.8312,78.0885,227976.0
2016-01-06 09:30:00,87.06,87.22,86.2,86.3,171600.0,77.228,77.37,76.4652,76.5539,171600.0
2016-01-06 10:00:00,86.23,87.15,86.15,86.42,127262.0,76.4918,77.3079,76.4208,76.6603,127262.0
2016-01-06 10:30:00,86.41,86.41,86.23,86.29,98633.0,76.6514,76.6514,76.4918,76.545,98633.0
2016-01-06 11:00:00,86.3,86.48,85.96,85.97,137488.0,76.5539,76.7135,76.2523,76.2611,137488.0
2016-01-06 11:30:00,85.98,86.02,85.48,85.51,145170.0,76.27,76.3055,75.8265,75.8531,145170.0
2016-01-06 12:00:00,85.52,85.59,85.29,85.41,196456.0,75.862,75.9241,75.6579,75.7644,196456.0
2016-01-06 12:30:00,85.39,85.51,85.27,85.27,217089.0,75.7466,75.8531,75.6402,75.6402,217089.0
2016-01-06 13:00:00,85.28,85.32,85.08,85.3,101015.0,75.6491,75.6845,75.4716,75.6668,101015.0
2016-01-06 13:30:00,85.3,85.4,85.11,85.16,137706.0,75.6668,75.7555,75.4983,75.5426,137706.0
2016-01-06 14:00:00,85.17,85.48,85.14,85.29,119104.0,75.5515,75.8265,75.5249,75.6579,119104.0
2016-01-06 14:30:00,85.27,85.33,84.81,84.84,150375.0,75.6402,75.6934,75.2321,75.2588,150375.0
2016-01-06 15:00:00,84.85,85.21,84.73,85.14,220858.0,75.2676,75.587,75.1612,75.5249,220858.0
2016-01-06 15:30:00,85.15,85.3,84.79,85.09,383727.0,75.5337,75.6668,75.2144,75.4805,383727.0
2016-01-07 09:30:00,83.52,84.59,83.25,84.34,204345.0,74.0878,75.037,73.8483,74.8152,204345.0
2016-01-07 10:00:00,84.32,84.32,83.91,84.02,110126.0,74.7975,74.7975,74.4338,74.5314,110126.0
2016-01-07 10:30:00,84.02,84.19,83.97,84.11,86288.0,74.5314,74.6822,74.487,74.6112,86288.0
2016-01-07 11:00:00,84.11,84.24,84.0,84.01,100615.0,74.6112,74.7265,74.5136,74.5225,100615.0
2016-01-07 11:30:00,84.01,84.54,84.0,84.47,124270.0,74.5225,74.9926,74.5136,74.9305,124270.0
2016-01-07 12:00:00,84.45,84.6,84.32,84.38,55851.0,74.9128,75.0459,74.7975,74.8507,55851.0
2016-01-07 12:30:00,84.37,84.56,84.11,84.14,74767.0,74.8418,75.0104,74.6112,74.6378,74767.0
2016-01-07 13:00:00,84.14,84.17,83.59,83.83,76892.0,74.6378,74.6644,74.1499,74.3628,76892.0
2016-01-07 13:30:00,83.8,83.92,83.5,83.52,97471.0,74.3362,74.4426,74.0701,74.0878,97471.0
2016-01-07 14:00:00,83.51,83.55,83.23,83.26,115429.0,74.079,74.1144,73.8306,73.8572,115429.0
2016-01-07 14:30:00,83.24,83.69,83.2,83.44,106252.0,73.8394,74.2386,73.804,74.0169,106252.0
2016-01-07 15:00:00,83.44,83.51,83.02,83.02,134915.0,74.0169,74.079,73.6443,73.6443,134915.0
2016-01-07 15:30:00,83.01,83.63,83.0,83.34,341539.0,73.6354,74.1854,73.6265,73.9282,341539.0
2016-01-08 09:30:00,83.7,84.19,83.54,84.14,125915.0,74.2475,74.6822,74.1056,74.6378,125915.0
2016-01-08 10:00:00,84.19,84.24,83.7,84.24,96321.0,74.6822,74.7265,74.2475,74.7265,96321.0
2016-01-08 10:30:00,84.22,84.37,84.12,84.32,97232.0,74.7088,74.8418,74.6201,74.7975,97232.0
2016-01-08 11:00:00,84.3,84.4,83.95,83.95,89740.0,74.7797,74.8684,74.4693,74.4693,89740.0
2016-01-08 11:30:00,83.97,84.36,83.66,84.29,61944.0,74.487,74.833,74.212,74.7709,61944.0
2016-01-08 12:00:00,84.31,84.36,83.96,84.01,94623.0,74.7886,74.833,74.4781,74.5225,94623.0
2016-01-08 12:30:00,83.99,84.07,83.82,84.04,67878.0,74.5047,74.5757,74.3539,74.5491,67878.0
2016-01-08 13:00:00,84.06,84.14,83.35,83.38,108989.0,74.5668,74.6378,73.937,73.9636,108989.0
2016-01-08 13:30:00,83.38,83.77,83.37,83.48,66499.0,73.9636,74.3096,73.9548,74.0523,66499.0
2016-01-08 14:00:00,83.51,83.82,83.39,83.42,85917.0,74.079,74.3539,73.9725,73.9991,85917.0
2016-01-08 14:30:00,83.4,83.49,83.15,83.21,67677.0,73.9814,74.0612,73.7596,73.8128,67677.0
2016-01-08 15:00:00,83.2,83.34,83.04,83.04,70702.0,73.804,73.9282,73.662,73.662,70702.0
2016-01-08 15:30:00,83.02,83.08,82.68,82.8,297509.0,73.6443,73.6975,73.3427,73.4491,297509.0
2016-01-11 09:30:00,83.37,83.57,82.59,82.6,93730.0,73.9548,74.1322,73.2629,73.2717,93730.0
2016-01-11 10:00:00,82.61,82.95,82.33,82.5,82183.0,73.2806,73.5822,73.0322,73.183,82183.0
2016-01-11 10:30:00,82.48,82.75,82.01,82.08,81858.0,73.1653,73.4048,72.7484,72.8104,81858.0
2016-01-11 11:00:00,82.08,82.25,81.94,82.21,170712.0,72.8104,72.9612,72.6863,72.9258,170712.0
2016-01-11 11:30:00,82.21,82.56,82.05,82.39,106691.0,72.9258,73.2362,72.7838,73.0854,106691.0
2016-01-11 12:00:00,82.4,82.45,81.99,82.14,75665.0,73.0943,73.1387,72.7306,72.8637,75665.0
2016-01-11 12:30:00,82.15,82.27,81.87,81.95,72117.0,72.8725,72.979,72.6242,72.6951,72117.0
2016-01-11 13:00:00,81.97,82.05,81.76,81.77,72790.0,72.7129,72.7838,72.5266,72.5355,72790.0
2016-01-11 13:30:00,81.77,81.9,81.46,81.56,130654.0,72.5355,72.6508,72.2605,72.3492,130654.0
2016-01-11 14:00:00,81.57,82.16,81.54,82.1,83766.0,72.358,72.8814,72.3314,72.8282,83766.0
2016-01-11 14:30:00,82.11,82.26,82.02,82.16,72133.0,72.8371,72.9701,72.7572,72.8814,72133.0
2016-01-11 15:00:00,82.16,82.78,81.97,82.76,130216.0,72.8814,73.4314,72.7129,73.4137,130216.0
2016-01-11 15:30:00,82.78,83.1,82.71,82.86,309729.0,73.4314,73.7153,73.3693,73.5024,309729.0
2016-01-12 09:30:00,83.52,83.88,83.32,83.81,155738.0,74.0878,74.4072,73.9104,74.3451,155738.0
2016-01-12 10:00:00,83.81,83.9,83.49,83.58,109078.0,74.3451,74.4249,74.0612,74.141,109078.0
2016-01-12 10:30:00,83.59,83.81,83.43,83.65,73518.0,74.1499,74.3451,74.008,74.2031,73518.0
2016-01-12 11:00:00,83.66,83.68,83.15,83.21,59332.0,74.212,74.2298,73.7596,73.8128,59332.0
2016-01-12 11:30:00,83.21,83.54,83.06,83.54,72381.0,73.8128,74.1056,73.6798,74.1056,72381.0
2016-01-12 12:00:00,83.53,83.77,83.35,83.38,129322.0,74.0967,74.3096,73.937,73.9636,129322.0
2016-01-12 12:30:00,83.38,83.45,83.13,83.31,71532.0,73.9636,74.0257,73.7419,73.9015,71532.0
2016-01-12 13:00:00,83.32,83.62,83.3,83.39,33652.0,73.9104,74.1765,73.8927,73.9725,33652.0
2016-01-12 13:30:00,83.38,83.63,83.32,83.4,41769.0,73.9636,74.1854,73.9104,73.9814,41769.0
2016-01-12 14:00:00,83.39,83.53,83.24,83.48,57331.0,73.9725,74.0967,73.8394,74.0523,57331.0
2016-01-12 14:30:00,83.47,83.81,83.45,83.77,62407.0,74.0435,74.3451,74.0257,74.3096,62407.0
2016-01-12 15:00:00,83.77,84.16,83.52,84.06,84511.0,74.3096,74.6555,74.0878,74.5668,84511.0
2016-01-12 15:30:00,84.05,84.27,83.91,84.23,203834.0,74.558,74.7531,74.4338,74.7176,203834.0
2016-01-13 09:30:00,84.34,84.82,83.94,84.3,103232.0,74.8152,75.241,74.4604,74.7797,103232.0
2016-01-13 10:00:00,84.29,84.3,84.02,84.29,37675.0,74.7709,74.7797,74.5314,74.7709,37675.0
2016-01-13 10:30:00,84.28,84.28,83.77,84.05,63845.0,74.762,74.762,74.3096,74.558,63845.0
2016-01-13 11:00:00,84.06,84.15,83.85,84.0,42687.0,74.5668,74.6467,74.3806,74.5136,42687.0
2016-01-13 11:30:00,83.99,84.1,83.7,83.76,55598.0,74.5047,74.6023,74.2475,74.3007,55598.0
2016-01-13 12:00:00,83.76,83.95,83.7,83.92,27699.0,74.3007,74.4693,74.2475,74.4426,27699.0
2016-01-13 12:30:00,83.91,83.91,83.44,83.47,44975.0,74.4338,74.4338,74.0169,74.0435,44975.0
2016-01-13 13:00:00,83.47,83.62,83.39,83.42,46514.0,74.0435,74.1765,73.9725,73.9991,46514.0
2016-01-13 13:30:00,83.42,83.49,83.14,83.15,60826.0,73.9991,74.0612,73.7507,73.7596,60826.0
2016-01-13 14:00:00,83.18,83.28,83.0,83.22,94209.0,73.7862,73.8749,73.6265,73.8217,94209.0
2016-01-13 14:30:00,83.2,83.33,82.8,83.19,147266.0,73.804,73.9193,73.4491,73.7951,147266.0
2016-01-13 15:00:00,83.21,83.78,82.99,83.53,250106.0,73.8128,74.3185,73.6177,74.0967,250106.0
2016-01-13 15:30:00,83.52,83.57,83.03,83.09,302589.0,74.0878,74.1322,73.6532,73.7064,302589.0
2016-01-14 09:30:00,83.32,83.86,82.87,82.96,138158.0,73.9104,74.3894,73.5112,73.5911,138158.0
2016-01-14 10:00:00,82.96,83.73,82.93,83.71,124239.0,73.5911,74.2741,73.5645,74.2564,124239.0
2016-01-14 10:30:00,83.73,84.5,83.71,84.16,107715.0,74.2741,74.9571,74.2564,74.6555,107715.0
2016-01-14 11:00:00,84.16,84.66,83.96,84.33,114570.0,74.6555,75.0991,74.4781,74.8063,114570.0
2016-01-14 11:30:00,84.34,84.78,84.2,84.78,85531.0,74.8152,75.2055,74.691,75.2055,85531.0
2016-01-14 12:00:00,84.78,84.95,84.31,84.33,113650.0,75.2055,75.3563,74.7886,74.8063,113650.0
2016-01-14 12:30:00,84.33,84.6,84.29,84.29,122986.0,74.8063,75.0459,74.7709,74.7709,122986.0
2016-01-14 13:00:00,84.27,84.75,84.23,84.6,78773.0,74.7531,75.1789,74.7176,75.0459,78773.0
2016-01-14 13:30:00,84.63,84.66,84.3,84.41,60829.0,75.0725,75.0991,74.7797,74.8773,60829.0
2016-01-14 14:00:00,84.44,84.47,84.17,84.38,80773.0,74.9039,74.9305,74.6644,74.8507,80773.0
2016-01-14 14:30:00,84.37,84.59,84.3,84.56,97078.0,74.8418,75.037,74.7797,75.0104,97078.0
2016-01-14 15:00:00,84.57,84.73,84.5,84.67,174818.0,75.0192,75.1612,74.9571,75.1079,174818.0
2016-01-14 15:30:00,84.65,84.68,84.14,84.25,308119.0,75.0902,75.1168,74.6378,74.7354,308119.0
2016-01-15 09:30:00,82.49,83.17,82.09,82.45,219256.0,73.1741,73.7773,72.8193,73.1387,219256.0
2016-01-15 10:00:00,82.45,82.67,82.21,82.5,71924.0,73.1387,73.3338,72.9258,73.183,71924.0
2016-01-15 10:30:00,82.47,82.83,82.44,82.63,84703.0,73.1564,73.4757,73.1298,73.2983,84703.0
2016-01-15 11:00:00,82.63,82.74,82.5,82.54,101632.0,73.2983,73.3959,73.183,73.2185,101632.0
2016-01-15 11:30:00,82.56,82.84,82.24,82.34,82868.0,73.2362,73.4846,72.9524,73.0411,82868.0
2016-01-15 12:00:00,82.33,82.59,81.97,82.08,101973.0,73.0322,73.2629,72.7129,72.8104,101973.0
2016-01-15 12:30:00,82.08,82.12,81.56,81.68,150579.0,72.8104,72.8459,72.3492,72.4556,150579.0
2016-01-15 13:00:00,81.7,81.85,81.52,81.62,170059.0,72.4734,72.6064,72.3137,72.4024,170059.0
2016-01-15 13:30:00,81.59,81.9,81.44,81.8,55131.0,72.3758,72.6508,72.2427,72.5621,55131.0
2016-01-15 14:00:00,81.81,82.04,81.71,81.77,55688.0,72.5709,72.775,72.4822,72.5355,55688.0
2016-01-15 14:30:00,81.79,82.42,81.73,82.41,60238.0,72.5532,73.112,72.5,73.1032,60238.0
2016-01-15 15:00:00,82.44,82.62,82.23,82.56,136900.0,73.1298,73.2895,72.9435,73.2362,136900.0
2016-01-15 15:30:00,82.58,82.62,82.24,82.38,277839.0,73.254,73.2895,72.9524,73.0766,277839.0
2016-01-19 09:30:00,83.41,83.49,82.88,83.21,167563.0,73.9902,74.0612,73.5201,73.8128,167563.0
2016-01-19 10:00:00,83.28,83.65,83.18,83.6,118983.0,73.8749,74.2031,73.7862,74.1588,118983.0
2016-01-19 10:30:00,83.66,83.74,83.27,83.38,166049.0,74.212,74.283,73.8661,73.9636,166049.0
2016-01-19 11:00:00,83.36,83.64,83.22,83.63,126621.0,73.9459,74.1943,73.8217,74.1854,126621.0
2016-01-19 11:30:00,83.62,84.08,83.61,84.0,139896.0,74.1765,74.5846,74.1677,74.5136,139896.0
2016-01-19 12:00:00,83.98,84.0,83.55,83.82,124787.0,74.4959,74.5136,74.1144,74.3539,124787.0
2016-01-19 12:30:00,83.8,83.99,83.64,83.8,68215.0,74.3362,74.5047,74.1943,74.3362,68215.0
2016-01-19 13:00:00,83.8,83.94,83.65,83.7,37810.0,74.3362,74.4604,74.2031,74.2475,37810.0
2016-01-19 13:30:00,83.69,83.85,83.61,83.68,43817.0,74.2386,74.3806,74.1677,74.2298,43817.0
2016-01-19 14:00:00,83.67,83.81,83.27,83.4,90002.0,74.2209,74.3451,73.8661,73.9814,90002.0
2016-01-19 14:30:00,83.4,83.53,83.16,83.28,94919.0,73.9814,74.0967,73.7685,73.8749,94919.0
2016-01-19 15:00:00,83.31,83.94,83.25,83.91,96071.0,73.9015,74.4604,73.8483,74.4338,96071.0
2016-01-19 15:30:00,83.92,84.13,83.74,83.86,302404.0,74.4426,74.6289,74.283,74.3894,302404.0
2016-01-20 09:30:00,82.67,83.12,82.56,82.66,129237.0,73.3338,73.733,73.2362,73.3249,129237.0
2016-01-20 10:00:00,82.66,82.93,82.56,82.82,92826.0,73.3249,73.5645,73.2362,73.4669,92826.0
2016-01-20 10:30:00,82.8,82.83,81.73,81.74,162149.0,73.4491,73.4757,72.5,72.5088,162149.0
2016-01-20 11:00:00,81.73,81.79,81.16,81.53,258700.0,72.5,72.5532,71.9943,72.3226,258700.0
2016-01-20 11:30:00,81.52,81.98,81.51,81.63,166612.0,72.3137,72.7217,72.3048,72.4113,166612.0
2016-01-20 12:00:00,81.63,81.83,81.01,81.18,104955.0,72.4113,72.5887,71.8613,72.0121,104955.0
2016-01-20 12:30:00,81.19,81.75,81.14,81.74,122348.0,72.021,72.5177,71.9766,72.5088,122348.0
2016-01-20 13:00:00,81.75,81.78,81.36,81.63,97700.0,72.5177,72.5443,72.1718,72.4113,97700.0
2016-01-20 13:30:00,81.61,82.53,81.59,82.43,147760.0,72.3935,73.2096,72.3758,73.1209,147760.0
2016-01-20 14:00:00,82.41,82.57,82.02,82.03,135113.0,73.1032,73.2451,72.7572,72.7661,135113.0
2016-01-20 14:30:00,82.05,82.44,81.88,82.3,92046.0,72.7838,73.1298,72.633,73.0056,92046.0
2016-01-20 15:00:00,82.32,83.55,82.27,83.49,143677.0,73.0233,74.1144,72.979,74.0612,143677.0
2016-01-20 15:30:00,83.48,83.54,82.68,82.91,270555.0,74.0523,74.1056,73.3427,73.5467,270555.0
2016-01-21 09:30:00,83.41,83.41,81.92,82.1,139585.0,73.9902,73.9902,72.6685,72.8282,139585.0
2016-01-21 10:00:00,82.12,83.27,82.12,83.15,117012.0,72.8459,73.8661,72.8459,73.7596,117012.0
2016-01-21 10:30:00,83.17,83.68,83.03,83.29,66273.0,73.7773,74.2298,73.6532,73.8838,66273.0
2016-01-21 11:00:00,83.29,83.75,83.14,83.45,61724.0,73.8838,74.2918,73.7507,74.0257,61724.0
2016-01-21 11:30:00,83.46,83.85,83.34,83.84,56879.0,74.0346,74.3806,73.9282,74.3717,56879.0
2016-01-21 12:00:00,83.85,84.11,83.61,83.78,86761.0,74.3806,74.6112,74.1677,74.3185,86761.0
2016-01-21 12:30:00,83.78,84.05,83.53,83.62,82880.0,74.3185,74.558,74.0967,74.1765,82880.0
2016-01-21 13:00:00,83.66,83.82,83.18,83.21,65409.0,74.212,74.3539,73.7862,73.8128,65409.0
2016-01-21 13:30:00,83.2,83.4,83.06,83.22,79789.0,73.804,73.9814,73.6798,73.8217,79789.0
2016-01-21 14:00:00,83.24,83.32,82.75,83.0,116020.0,73.8394,73.9104,73.4048,73.6265,116020.0
2016-01-21 14:30:00,83.0,83.45,82.99,83.38,77858.0,73.6265,74.0257,73.6177,73.9636,77858.0
2016-01-21 15:00:00,83.37,83.4,83.04,83.24,96269.0,73.9548,73.9814,73.662,73.8394,96269.0
2016-01-21 15:30:00,83.24,83.57,83.24,83.29,355901.0,73.8394,74.1322,73.8394,73.8838,355901.0
2016-01-22 09:30:00,84.51,84.94,84.28,84.9,169925.0,74.966,75.3475,74.762,75.312,169925.0
2016-01-22 10:00:00,84.94,85.16,84.74,85.08,86231.0,75.3475,75.5426,75.17,75.4716,86231.0
2016-01-22 10:30:00,85.14,85.36,85.0,85.05,50795.0,75.5249,75.72,75.4007,75.445,50795.0
2016-01-22 11:00:00,85.04,85.32,85.04,85.26,57198.0,75.4362,75.6845,75.4362,75.6313,57198.0
2016-01-22 11:30:00,85.26,85.26,84.97,85.07,59142.0,75.6313,75.6313,75.3741,75.4628,59142.0
2016-01-22 12:00:00,85.07,85.2,85.0,85.07,59322.0,75.4628,75.5781,75.4007,75.4628,59322.0
2016-01-22 12:30:00,85.06,85.3,84.98,85.26,41567.0,75.4539,75.6668,75.3829,75.6313,41567.0
2016-01-22 13:00:00,85.28,85.6,85.26,85.5,57548.0,75.6491,75.9329,75.6313,75.8442,57548.0
2016-01-22 13:30:00,85.52,85.63,85.38,85.6,37700.0,75.862,75.9595,75.7378,75.9329,37700.0
2016-01-22 14:00:00,85.59,85.9,85.57,85.62,70018.0,75.9241,76.199,75.9063,75.9507,70018.0
2016-01-22 14:30:00,85.62,85.66,85.4,85.64,69842.0,75.9507,75.9861,75.7555,75.9684,69842.0
2016-01-22 15:00:00,85.66,85.66,85.33,85.56,64062.0,75.9861,75.9861,75.6934,75.8974,64062.0
2016-01-22 15:30:00,85.54,85.75,85.4,85.69,228080.0,75.8797,76.066,75.7555,76.0128,228080.0
2016-01-25 09:30:00,84.63,85.14,84.03,84.15,220099.0,75.0725,75.5249,74.5402,74.6467,220099.0
2016-01-25 10:00:00,84.15,84.38,84.0,84.27,120407.0,74.6467,74.8507,74.5136,74.7531,120407.0
2016-01-25 10:30:00,84.25,84.35,83.88,84.28,90007.0,74.7354,74.8241,74.4072,74.762,90007.0
2016-01-25 11:00:00,84.25,84.26,83.57,83.92,130907.0,74.7354,74.7443,74.1322,74.4426,130907.0
2016-01-25 11:30:00,83.9,84.36,83.81,84.3,103788.0,74.4249,74.833,74.3451,74.7797,103788.0
2016-01-25 12:00:00,84.29,84.42,84.01,84.22,56090.0,74.7709,74.8862,74.5225,74.7088,56090.0
2016-01-25 12:30:00,84.21,84.21,83.83,83.92,100429.0,74.6999,74.6999,74.3628,74.4426,100429.0
2016-01-25 13:00:00,83.93,84.06,83.84,83.88,89164.0,74.4515,74.5668,74.3717,74.4072,89164.0
2016-01-25 13:30:00,83.87,84.22,83.67,83.67,73512.0,74.3983,74.7088,74.2209,74.2209,73512.0
2016-01-25 14:00:00,83.66,83.73,83.53,83.73,80878.0,74.212,74.2741,74.0967,74.2741,80878.0
2016-01-25 14:30:00,83.74,83.77,83.54,83.62,101627.0,74.283,74.3096,74.1056,74.1765,101627.0
2016-01-25 15:00:00,83.64,83.71,83.38,83.51,123844.0,74.1943,74.2564,73.9636,74.079,123844.0
2016-01-25 15:30:00,83.51,83.67,83.37,83.46,301162.0,74.079,74.2209,73.9548,74.0346,301162.0
2016-01-26 09:30:00,84.39,84.82,83.87,84.19,160355.0,74.8596,75.241,74.3983,74.6822,160355.0
2016-01-26 10:00:00,84.22,84.76,84.17,84.45,103304.0,74.7088,75.1878,74.6644,74.9128,103304.0
2016-01-26 10:30:00,84.46,84.73,84.09,84.11,81549.0,74.9217,75.1612,74.5935,74.6112,81549.0
2016-01-26 11:00:00,84.09,84.24,83.74,83.8,329625.0,74.5935,74.7265,74.283,74.3362,329625.0
2016-01-26 11:30:00,83.81,83.88,83.4,83.76,172826.0,74.3451,74.4072,73.9814,74.3007,172826.0
2016-01-26 12:00:00,83.77,84.4,83.73,84.02,43339.0,74.3096,74.8684,74.2741,74.5314,43339.0
2016-01-26 12:30:00,84.03,84.31,84.02,84.19,36736.0,74.5402,74.7886,74.5314,74.6822,36736.0
2016-01-26 13:00:00,84.18,84.22,83.89,84.08,49195.0,74.6733,74.7088,74.416,74.5846,49195.0
2016-01-26 13:30:00,84.1,84.1,83.61,83.71,64332.0,74.6023,74.6023,74.1677,74.2564,64332.0
2016-01-26 14:00:00,83.72,83.8,83.57,83.59,45188.0,74.2652,74.3362,74.1322,74.1499,45188.0
2016-01-26 14:30:00,83.6,83.83,83.59,83.72,64992.0,74.1588,74.3628,74.1499,74.2652,64992.0
2016-01-26 15:00:00,83.71,83.76,83.41,83.46,105510.0,74.2564,74.3007,73.9902,74.0346,105510.0
2016-01-26 15:30:00,83.47,83.77,83.39,83.6,477780.0,74.0435,74.3096,73.9725,74.1588,477780.0
2016-01-27 09:30:00,83.55,83.82,82.61,83.04,236199.0,74.1144,74.3539,73.2806,73.662,236199.0
2016-01-27 10:00:00,83.04,83.12,82.79,83.0,249438.0,73.662,73.733,73.4403,73.6265,249438.0
2016-01-27 10:30:00,83.03,83.24,82.44,82.48,152271.0,73.6532,73.8394,73.1298,73.1653,152271.0
2016-01-27 11:00:00,82.49,83.24,82.45,83.17,137457.0,73.1741,73.8394,73.1387,73.7773,137457.0
2016-01-27 11:30:00,83.17,83.47,83.09,83.11,198209.0,73.7773,74.0435,73.7064,73.7241,198209.0
2016-01-27 12:00:00,83.13,83.49,83.13,83.17,137603.0,73.7419,74.0612,73.7419,73.7773,137603.0
2016-01-27 12:30:00,83.19,83.45,83.19,83.23,68402.0,73.7951,74.0257,73.7951,73.8306,68402.0
2016-01-27 13:00:00,83.25,83.73,83.2,83.65,56670.0,73.8483,74.2741,73.804,74.2031,56670.0
2016-01-27 13:30:00,83.66,83.72,83.44,83.65,60804.0,74.212,74.2652,74.0169,74.2031,60804.0
2016-01-27 14:00:00,83.61,83.82,82.89,83.15,104968.0,74.1677,74.3539,73.529,73.7596,104968.0
2016-01-27 14:30:00,83.13,83.14,82.24,82.37,180586.0,73.7419,73.7507,72.9524,73.0677,180586.0
2016-01-27 15:00:00,82.37,82.39,81.95,82.17,162526.0,73.0677,73.0854,72.6951,72.8903,162526.0
2016-01-27 15:30:00,82.18,82.49,82.1,82.41,302697.0,72.8992,73.1741,72.8282,73.1032,302697.0
2016-01-28 09:30:00,82.9,84.22,82.9,84.08,199786.0,73.5378,74.7088,73.5378,74.5846,199786.0
2016-01-28 10:00:00,84.05,84.11,82.9,82.93,174947.0,74.558,74.6112,73.5378,73.5645,174947.0
2016-01-28 10:30:00,82.94,83.36,82.89,83.36,112397.0,73.5733,73.9459,73.529,73.9459,112397.0
2016-01-28 11:00:00,83.36,83.64,83.03,83.03,88276.0,73.9459,74.1943,73.6532,73.6532,88276.0
2016-01-28 11:30:00,83.03,83.17,82.89,82.89,62648.0,73.6532,73.7773,73.529,73.529,62648.0
2016-01-28 12:00:00,82.9,83.53,82.9,83.39,66755.0,73.5378,74.0967,73.5378,73.9725,66755.0
2016-01-28 12:30:00,83.39,83.52,83.33,83.36,103385.0,73.9725,74.0878,73.9193,73.9459,103385.0
2016-01-28 13:00:00,83.36,83.6,83.05,83.18,79721.0,73.9459,74.1588,73.6709,73.7862,79721.0
2016-01-28 13:30:00,83.15,83.39,83.06,83.19,95752.0,73.7596,73.9725,73.6798,73.7951,95752.0
2016-01-28 14:00:00,83.2,83.84,83.2,83.83,85062.0,73.804,74.3717,73.804,74.3628,85062.0
2016-01-28 14:30:00,83.82,83.89,83.62,83.74,48751.0,74.3539,74.416,74.1765,74.283,48751.0
2016-01-28 15:00:00,83.72,83.95,83.54,83.59,105499.0,74.2652,74.4693,74.1056,74.1499,105499.0
2016-01-28 15:30:00,83.58,83.82,83.54,83.67,189604.0,74.141,74.3539,74.1056,74.2209,189604.0
2016-01-29 09:30:00,84.11,85.39,83.98,84.69,109931.0,74.6112,75.7466,74.4959,75.1257,109931.0
2016-01-29 10:00:00,84.73,84.9,84.48,84.72,72667.0,75.1612,75.312,74.9394,75.1523,72667.0
2016-01-29 10:30:00,84.71,84.79,84.41,84.42,72588.0,75.1434,75.2144,74.8773,74.8862,72588.0
2016-01-29 11:00:00,84.44,84.79,84.41,84.71,68502.0,74.9039,75.2144,74.8773,75.1434,68502.0
2016-01-29 11:30:00,84.73,85.21,84.7,85.13,80356.0,75.1612,75.587,75.1346,75.516,80356.0
2016-01-29 12:00:00,85.15,85.34,85.11,85.2,64575.0,75.5337,75.7023,75.4983,75.5781,64575.0
2016-01-29 12:30:00,85.19,85.28,84.82,84.85,169131.0,75.5692,75.6491,75.241,75.2676,169131.0
2016-01-29 13:00:00,84.86,84.97,84.63,84.68,81179.0,75.2765,75.3741,75.0725,75.1168,81179.0
2016-01-29 13:30:00,84.68,85.0,84.65,84.96,79699.0,75.1168,75.4007,75.0902,75.3652,79699.0
2016-01-29 14:00:00,84.98,85.0,84.84,84.99,65262.0,75.3829,75.4007,75.2588,75.3918,65262.0
2016-01-29 14:30:00,84.98,85.3,84.89,85.19,130350.0,75.3829,75.6668,75.3031,75.5692,130350.0
2016-01-29 15:00:00,85.21,85.26,85.11,85.24,137415.0,75.587,75.6313,75.4983,75.6136,137415.0
2016-01-29 15:30:00,85.23,85.37,85.11,85.25,363002.0,75.6047,75.7289,75.4983,75.6224,363002.0
2016-02-01 09:30:00,85.04,85.27,84.35,84.49,173630.0,75.4362,75.6402,74.8241,74.9483,173630.0
2016-02-01 10:00:00,84.51,85.0,84.5,84.87,154155.0,74.966,75.4007,74.9571,75.2854,154155.0
2016-02-01 10:30:00,84.85,84.96,84.66,84.67,125400.0,75.2676,75.3652,75.0991,75.1079,125400.0
2016-02-01 11:00:00,84.7,84.78,84.49,84.75,69416.0,75.1346,75.2055,74.9483,75.1789,69416.0
2016-02-01 11:30:00,84.73,84.84,84.67,84.75,101141.0,75.1612,75.2588,75.1079,75.1789,101141.0
2016-02-01 12:00:00,84.74,84.79,84.33,84.4,86985.0,75.17,75.2144,74.8063,74.8684,86985.0
2016-02-01 12:30:00,84.37,84.53,84.31,84.51,65587.0,74.8418,74.9838,74.7886,74.966,65587.0
2016-02-01 13:00:00,84.52,84.86,84.51,84.83,133897.0,74.9749,75.2765,74.966,75.2499,133897.0
2016-02-01 13:30:00,84.83,85.14,84.8,85.14,120590.0,75.2499,75.5249,75.2233,75.5249,120590.0
2016-02-01 14:00:00,85.15,85.32,84.88,85.32,109616.0,75.5337,75.6845,75.2942,75.6845,109616.0
2016-02-01 14:30:00,85.3,85.56,85.28,85.48,108681.0,75.6668,75.8974,75.6491,75.8265,108681.0
2016-02-01 15:00:00,85.48,85.89,85.36,85.89,169967.0,75.8265,76.1902,75.72,76.1902,169967.0
2016-02-01 15:30:00,85.89,85.93,85.46,85.46,277424.0,76.1902,76.2257,75.8087,75.8087,277424.0
2016-02-02 09:30:00,84.55,84.99,84.55,84.94,86163.0,75.0015,75.3918,75.0015,75.3475,86163.0
2016-02-02 10:00:00,84.92,85.29,84.83,85.09,106858.0,75.3297,75.6579,75.2499,75.4805,106858.0
2016-02-02 10:30:00,85.08,85.23,84.95,85.21,75473.0,75.4716,75.6047,75.3563,75.587,75473.0
2016-02-02 11:00:00,85.19,85.42,85.13,85.4,49310.0,75.5692,75.7733,75.516,75.7555,49310.0
2016-02-02 11:30:00,85.41,85.52,85.13,85.17,52293.0,75.7644,75.862,75.516,75.5515,52293.0
2016-02-02 12:00:00,85.17,85.31,85.07,85.31,92239.0,75.5515,75.6757,75.4628,75.6757,92239.0
2016-02-02 12:30:00,85.29,85.43,85.25,85.41,48763.0,75.6579,75.7821,75.6224,75.7644,48763.0
2016-02-02 13:00:00,85.43,85.51,85.33,85.48,58330.0,75.7821,75.8531,75.6934,75.8265,58330.0
2016-02-02 13:30:00,85.49,85.5,84.97,84.98,79023.0,75.8353,75.8442,75.3741,75.3829,79023.0
2016-02-02 14:00:00,85.0,85.16,84.86,85.02,102449.0,75.4007,75.5426,75.2765,75.4184,102449.0
2016-02-02 14:30:00,85.03,85.41,85.02,85.25,93117.0,75.4273,75.7644,75.4184,75.6224,93117.0
2016-02-02 15:00:00,85.28,85.32,84.94,85.09,138961.0,75.6491,75.6845,75.3475,75.4805,138961.0
2016-02-02 15:30:00,85.1,85.29,84.94,85.02,211091.0,75.4894,75.6579,75.3475,75.4184,211091.0
2016-02-03 09:30:00,85.36,86.63,85.32,86.38,262900.0,75.72,76.8466,75.6845,76.6248,262900.0
2016-02-03 10:00:00,86.3,86.3,85.05,85.09,99961.0,76.5539,76.5539,75.445,75.4805,99961.0
2016-02-03 10:30:00,85.04,85.09,84.51,84.78,152063.0,75.4362,75.4805,74.966,75.2055,152063.0
2016-02-03 11:00:00,84.8,84.81,84.08,84.72,118310.0,75.2233,75.2321,74.5846,75.1523,118310.0
2016-02-03 11:30:00,84.69,85.38,84.63,85.35,138042.0,75.1257,75.7378,75.0725,75.7112,138042.0
2016-02-03 12:00:00,85.39,85.47,85.0,85.34,77939.0,75.7466,75.8176,75.4007,75.7023,77939.0
2016-02-03 12:30:00,85.26,85.59,85.03,85.57,54802.0,75.6313,75.9241,75.4273,75.9063,54802.0
2016-02-03 13:00:00,85.59,85.68,85.08,85.31,58534.0,75.9241,76.0039,75.4716,75.6757,58534.0
2016-02-03 13:30:00,85.29,85.31,84.95,84.97,59316.0,75.6579,75.6757,75.3563,75.3741,59316.0
2016-02-03 14:00:00,85.02,86.28,85.02,86.18,84742.0,75.4184,76.5361,75.4184,76.4474,84742.0
2016-02-03 14:30:00,86.2,86.42,85.98,86.37,105099.0,76.4652,76.6603,76.27,76.616,105099.0
2016-02-03 15:00:00,86.36,86.65,86.16,86.23,154716.0,76.6071,76.8643,76.4297,76.4918,154716.0
2016-02-03 15:30:00,86.22,86.71,86.11,86.48,491269.0,76.4829,76.9176,76.3853,76.7135,491269.0
2016-02-04 09:30:00,85.78,87.58,85.77,87.06,130217.0,76.0926,77.6893,76.0837,77.228,130217.0
2016-02-04 10:00:00,86.99,87.65,86.88,87.52,297660.0,77.1659,77.7514,77.0684,77.6361,297660.0
2016-02-04 10:30:00,87.5,87.62,87.37,87.59,202923.0,77.6183,77.7248,77.503,77.6982,202923.0
2016-02-04 11:00:00,87.63,87.64,86.89,86.98,154246.0,77.7337,77.7425,77.0772,77.1571,154246.0
2016-02-04 11:30:00,86.98,87.16,86.65,86.85,113035.0,77.1571,77.3167,76.8643,77.0418,113035.0
2016-02-04 12:00:00,86.86,87.53,86.71,87.24,173164.0,77.0506,77.645,76.9176,77.3877,173164.0
2016-02-04 12:30:00,87.22,87.6,87.13,87.48,145419.0,77.37,77.7071,77.2901,77.6006,145419.0
2016-02-04 13:00:00,87.48,87.63,87.06,87.49,196649.0,77.6006,77.7337,77.228,77.6095,196649.0
2016-02-04 13:30:00,87.51,87.53,86.72,87.03,99458.0,77.6272,77.645,76.9264,77.2014,99458.0
2016-02-04 14:00:00,86.99,87.1,86.55,86.81,116388.0,77.1659,77.2635,76.7756,77.0063,116388.0
2016-02-04 14:30:00,86.81,87.06,86.59,86.7,152820.0,77.0063,77.228,76.8111,76.9087,152820.0
2016-02-04 15:00:00,86.68,86.83,86.49,86.79,214006.0,76.891,77.024,76.7224,76.9885,214006.0
2016-02-04 15:30:00,86.81,87.15,86.6,87.04,586944.0,77.0063,77.3079,76.82,77.2103,586944.0
2016-02-05 09:30:00,87.39,89.57,87.38,89.44,419284.0,77.5208,79.4546,77.5119,79.3393,419284.0
2016-02-05 10:00:00,89.4,90.33,89.28,89.38,461295.0,79.3038,80.1287,79.1973,79.286,461295.0
2016-02-05 10:30:00,89.42,90.19,89.2,89.5,268632.0,79.3215,80.0046,79.1264,79.3925,268632.0
2016-02-05 11:00:00,89.51,89.7,89.05,89.26,191496.0,79.4014,79.5699,78.9933,79.1796,191496.0
2016-02-05 11:30:00,89.26,89.26,88.38,88.57,160894.0,79.1796,79.1796,78.399,78.5675,160894.0
2016-02-05 12:00:00,88.58,89.02,88.48,89.02,143585.0,78.5764,78.9667,78.4877,78.9667,143585.0
2016-02-05 12:30:00,89.01,89.32,88.93,89.09,117943.0,78.9578,79.2328,78.8869,79.0288,117943.0
2016-02-05 13:00:00,89.07,89.98,89.03,89.92,146964.0,79.011,79.8183,78.9756,79.7651,146964.0
2016-02-05 13:30:00,89.93,90.59,89.77,90.43,213850.0,79.7739,80.3594,79.632,80.2175,213850.0
2016-02-05 14:00:00,90.43,90.57,89.92,90.14,246246.0,80.2175,80.3416,79.7651,79.9602,246246.0
2016-02-05 14:30:00,90.16,90.5,90.15,90.4,199308.0,79.9779,80.2795,79.9691,80.1908,199308.0
2016-02-05 15:00:00,90.39,90.86,90.09,90.86,302671.0,80.182,80.5989,79.9159,80.5989,302671.0
2016-02-05 15:30:00,90.82,91.0,90.33,90.99,935662.0,80.5634,80.7231,80.1287,80.7142,935662.0
2016-02-08 09:30:00,89.8,91.11,89.79,90.73,423483.0,79.6586,80.8207,79.6497,80.4836,423483.0
2016-02-08 10:00:00,90.76,90.96,90.27,90.53,219909.0,80.5102,80.6876,80.0755,80.3062,219909.0
2016-02-08 10:30:00,90.52,90.69,89.63,89.69,192071.0,80.2973,80.4481,79.5078,79.561,192071.0
2016-02-08 11:00:00,89.72,89.88,88.07,89.04,308249.0,79.5876,79.7296,78.124,78.9844,308249.0
2016-02-08 11:30:00,89.04,89.31,88.71,89.21,186255.0,78.9844,79.2239,78.6917,79.1352,186255.0
2016-02-08 12:00:00,89.2,89.27,88.7,88.98,141137.0,79.1264,79.1885,78.6828,78.9312,141137.0
2016-02-08 12:30:00,88.98,89.04,88.48,88.55,207156.0,78.9312,78.9844,78.4877,78.5498,207156.0
2016-02-08 13:00:00,88.54,89.01,88.5,88.77,102871.0,78.5409,78.9578,78.5054,78.7449,102871.0
2016-02-08 13:30:00,88.79,89.02,88.32,88.32,198216.0,78.7627,78.9667,78.3457,78.3457,198216.0
2016-02-08 14:00:00,88.36,88.89,88.25,88.71,175268.0,78.3812,78.8514,78.2836,78.6917,175268.0
2016-02-08 14:30:00,88.71,88.83,88.59,88.76,191875.0,78.6917,78.7981,78.5853,78.7361,191875.0
2016-02-08 15:00:00,88.74,89.07,88.67,89.03,275344.0,78.7183,79.011,78.6562,78.9756,275344.0
2016-02-08 15:30:00,89.03,89.66,89.03,89.62,638393.0,78.9756,79.5344,78.9756,79.4989,638393.0
2016-02-09 09:30:00,88.0,89.8,87.99,88.9,196491.0,78.0619,79.6586,78.053,78.8602,196491.0
2016-02-09 10:00:00,88.9,89.79,88.84,89.66,301291.0,78.8602,79.6497,78.807,79.5344,301291.0
2016-02-09 10:30:00,89.64,89.8,89.1,89.3,261160.0,79.5167,79.6586,79.0377,79.2151,261160.0
2016-02-09 11:00:00,89.3,90.34,89.29,90.24,143867.0,79.2151,80.1376,79.2062,80.0489,143867.0
2016-02-09 11:30:00,90.26,90.65,90.0,90.01,94865.0,80.0667,80.4126,79.836,79.8449,94865.0
2016-02-09 12:00:00,90.03,90.66,90.03,90.62,106128.0,79.8626,80.4215,79.8626,80.386,106128.0
2016-02-09 12:30:00,90.64,90.77,90.01,90.03,160213.0,80.4037,80.5191,79.8449,79.8626,160213.0
2016-02-09 13:00:00,90.03,90.11,89.48,89.51,174072.0,79.8626,79.9336,79.3747,79.4014,174072.0
2016-02-09 13:30:00,89.51,89.91,89.5,89.79,112803.0,79.4014,79.7562,79.3925,79.6497,112803.0
2016-02-09 14:00:00,89.79,90.27,89.78,89.86,131862.0,79.6497,80.0755,79.6409,79.7118,131862.0
2016-02-09 14:30:00,89.86,90.33,89.86,90.18,170596.0,79.7118,80.1287,79.7118,79.9957,170596.0
2016-02-09 15:00:00,90.19,90.76,90.19,90.35,172619.0,80.0046,80.5102,80.0046,80.1465,172619.0
2016-02-09 15:30:00,90.34,90.73,90.2,90.49,357904.0,80.1376,80.4836,80.0134,80.2707,357904.0
2016-02-10 09:30:00,90.41,90.89,90.09,90.48,215417.0,80.1997,80.6255,79.9159,80.2618,215417.0
2016-02-10 10:00:00,90.49,90.56,89.96,89.99,133445.0,80.2707,80.3328,79.8005,79.8271,133445.0
2016-02-10 10:30:00,89.99,90.43,89.56,89.88,146499.0,79.8271,80.2175,79.4457,79.7296,146499.0
2016-02-10 11:00:00,89.89,89.97,89.41,89.58,119538.0,79.7384,79.8094,79.3126,79.4634,119538.0
2016-02-10 11:30:00,89.59,89.67,89.12,89.39,161844.0,79.4723,79.5433,79.0554,79.2949,161844.0
2016-02-10 12:00:00,89.39,89.48,88.78,88.97,178974.0,79.2949,79.3747,78.7538,78.9223,178974.0
2016-02-10 12:30:00,88.96,89.17,88.68,88.76,201211.0,78.9135,79.0998,78.6651,78.7361,201211.0
2016-02-10 13:00:00,88.78,89.06,88.41,88.51,165723.0,78.7538,79.0022,78.4256,78.5143,165723.0
2016-02-10 13:30:00,88.49,88.92,88.48,88.92,131400.0,78.4965,78.878,78.4877,78.878,131400.0
2016-02-10 14:00:00,88.91,89.07,88.54,88.84,159185.0,78.8691,79.011,78.5409,78.807,159185.0
2016-02-10 14:30:00,88.84,89.03,88.45,88.45,117560.0,78.807,78.9756,78.4611,78.4611,117560.0
2016-02-10 15:00:00,88.47,88.75,88.46,88.58,145644.0,78.4788,78.7272,78.4699,78.5764,145644.0
2016-02-10 15:30:00,88.58,88.69,88.32,88.46,358124.0,78.5764,78.674,78.3457,78.4699,358124.0
2016-02-11 09:30:00,86.78,87.24,86.26,86.66,213951.0,76.9797,77.3877,76.5184,76.8732,213951.0
2016-02-11 10:00:00,86.64,86.73,86.36,86.53,118418.0,76.8555,76.9353,76.6071,76.7579,118418.0
2016-02-11 10:30:00,86.52,86.64,86.26,86.38,120467.0,76.749,76.8555,76.5184,76.6248,120467.0
2016-02-11 11:00:00,86.41,86.76,86.39,86.4,44608.0,76.6514,76.9619,76.6337,76.6426,44608.0
2016-02-11 11:30:00,86.43,86.43,86.0,86.24,68849.0,76.6692,76.6692,76.2877,76.5006,68849.0
2016-02-11 12:00:00,86.23,86.49,86.17,86.22,90735.0,76.4918,76.7224,76.4386,76.4829,90735.0
2016-02-11 12:30:00,86.23,86.71,86.18,86.65,72328.0,76.4918,76.9176,76.4474,76.8643,72328.0
2016-02-11 13:00:00,86.66,86.89,86.59,86.82,66864.0,76.8732,77.0772,76.8111,77.0151,66864.0
2016-02-11 13:30:00,86.81,86.92,86.49,86.61,49866.0,77.0063,77.1039,76.7224,76.8289,49866.0
2016-02-11 14:00:00,86.6,86.79,86.42,86.48,49590.0,76.82,76.9885,76.6603,76.7135,49590.0
2016-02-11 14:30:00,86.44,87.07,86.33,86.79,179202.0,76.6781,77.2369,76.5805,76.9885,179202.0
2016-02-11 15:00:00,86.77,86.88,86.41,86.86,104847.0,76.9708,77.0684,76.6514,77.0506,104847.0
2016-02-11 15:30:00,86.85,87.25,86.7,86.74,243820.0,77.0418,77.3966,76.9087,76.9442,243820.0
2016-02-12 09:30:00,87.23,87.7,86.56,87.43,150418.0,77.3788,77.7958,76.7845,77.5563,150418.0
2016-02-12 10:00:00,87.42,87.42,87.07,87.25,110374.0,77.5474,77.5474,77.2369,77.3966,110374.0
2016-02-12 10:30:00,87.24,87.54,86.96,87.09,84320.0,77.3877,77.6538,77.1393,77.2547,84320.0
2016-02-12 11:00:00,87.09,87.72,87.09,87.58,86350.0,77.2547,77.8135,77.2547,77.6893,86350.0
2016-02-12 11:30:00,87.58,87.73,87.3,87.41,54882.0,77.6893,77.8224,77.4409,77.5385,54882.0
2016-02-12 12:00:00,87.41,87.78,87.41,87.78,53290.0,77.5385,77.8667,77.5385,77.8667,53290.0
2016-02-12 12:30:00,87.77,87.81,87.5,87.5,46858.0,77.8579,77.8933,77.6183,77.6183,46858.0
2016-02-12 13:00:00,87.49,87.6,87.19,87.49,62183.0,77.6095,77.7071,77.3434,77.6095,62183.0
2016-02-12 13:30:00,87.5,87.6,87.32,87.47,60730.0,77.6183,77.7071,77.4587,77.5917,60730.0
2016-02-12 14:00:00,87.43,87.77,87.39,87.74,91399.0,77.5563,77.8579,77.5208,77.8312,91399.0
2016-02-12 14:30:00,87.76,88.06,87.63,87.99,59709.0,77.849,78.1151,77.7337,78.053,59709.0
2016-02-12 15:00:00,87.99,88.12,87.91,88.1,116603.0,78.053,78.1683,77.982,78.1506,116603.0
2016-02-12 15:30:00,88.09,88.37,87.88,88.3,258098.0,78.1417,78.3901,77.9554,78.328,258098.0
2016-02-16 09:30:00,89.45,90.31,88.75,89.22,231301.0,79.3481,80.111,78.7272,79.1441,231301.0
2016-02-16 10:00:00,89.21,89.21,88.57,88.99,103840.0,79.1352,79.1352,78.5675,78.9401,103840.0
2016-02-16 10:30:00,88.97,89.29,88.76,88.76,91320.0,78.9223,79.2062,78.7361,78.7361,91320.0
2016-02-16 11:00:00,88.77,88.84,88.22,88.28,94027.0,78.7449,78.807,78.257,78.3103,94027.0
2016-02-16 11:30:00,88.29,88.67,88.25,88.57,70177.0,78.3191,78.6562,78.2836,78.5675,70177.0
2016-02-16 12:00:00,88.56,88.82,88.42,88.79,78246.0,78.5586,78.7893,78.4345,78.7627,78246.0
2016-02-16 12:30:00,88.79,89.0,88.66,88.89,43673.0,78.7627,78.9489,78.6473,78.8514,43673.0
2016-02-16 13:00:00,88.87,88.97,88.76,88.78,39350.0,78.8336,78.9223,78.7361,78.7538,39350.0
2016-02-16 13:30:00,88.78,88.83,88.39,88.55,86630.0,78.7538,78.7981,78.4078,78.5498,86630.0
2016-02-16 14:00:00,88.56,88.69,88.34,88.47,84906.0,78.5586,78.674,78.3635,78.4788,84906.0
2016-02-16 14:30:00,88.49,88.59,88.3,88.32,73618.0,78.4965,78.5853,78.328,78.3457,73618.0
2016-02-16 15:00:00,88.32,88.6,88.3,88.43,113783.0,78.3457,78.5941,78.328,78.4433,113783.0
2016-02-16 15:30:00,88.43,88.74,88.14,88.62,392891.0,78.4433,78.7183,78.1861,78.6119,392891.0
2016-02-17 09:30:00,88.98,89.82,88.7,89.26,91142.0,78.9312,79.6763,78.6828,79.1796,91142.0
2016-02-17 10:00:00,89.2,89.55,89.14,89.55,59327.0,79.1264,79.4368,79.0731,79.4368,59327.0
2016-02-17 10:30:00,89.6,90.09,89.28,90.02,69924.0,79.4812,79.9159,79.1973,79.8538,69924.0
2016-02-17 11:00:00,90.02,90.11,89.69,89.83,141085.0,79.8538,79.9336,79.561,79.6852,141085.0
2016-02-17 11:30:00,89.82,90.03,89.63,89.95,102024.0,79.6763,79.8626,79.5078,79.7917,102024.0
2016-02-17 12:00:00,89.97,90.42,89.95,90.42,80623.0,79.8094,80.2086,79.7917,80.2086,80623.0
2016-02-17 12:30:00,90.41,90.62,90.23,90.5,103164.0,80.1997,80.386,80.04,80.2795,103164.0
2016-02-17 13:00:00,90.52,90.9,90.47,90.88,77126.0,80.2973,80.6344,80.2529,80.6166,77126.0
2016-02-17 13:30:00,90.87,90.89,90.53,90.63,93663.0,80.6078,80.6255,80.3062,80.3949,93663.0
2016-02-17 14:00:00,90.63,90.76,90.47,90.6,87403.0,80.3949,80.5102,80.2529,80.3683,87403.0
2016-02-17 14:30:00,90.59,90.61,90.12,90.2,235441.0,80.3594,80.3771,79.9425,80.0134,235441.0
2016-02-17 15:00:00,90.21,90.37,89.96,90.06,141409.0,80.0223,80.1642,79.8005,79.8892,141409.0
2016-02-17 15:30:00,90.06,90.25,90.0,90.04,333547.0,79.8892,80.0578,79.836,79.8715,333547.0
2016-02-18 09:30:00,89.98,90.19,89.42,89.93,129616.0,79.8183,80.0046,79.3215,79.7739,129616.0
2016-02-18 10:00:00,89.9,90.18,89.75,89.95,78183.0,79.7473,79.9957,79.6142,79.7917,78183.0
2016-02-18 10:30:00,89.93,90.12,89.7,89.79,82542.0,79.7739,79.9425,79.5699,79.6497,82542.0
2016-02-18 11:00:00,89.76,90.2,89.52,90.14,106139.0,79.6231,80.0134,79.4102,79.9602,106139.0
2016-02-18 11:30:00,90.2,90.69,90.09,90.68,65562.0,80.0134,80.4481,79.9159,80.4392,65562.0
2016-02-18 12:00:00,90.66,91.1,90.64,91.02,96856.0,80.4215,80.8118,80.4037,80.7408,96856.0
2016-02-18 12:30:00,91.03,91.29,90.95,91.2,135342.0,80.7497,80.9803,80.6787,80.9005,135342.0
2016-02-18 13:00:00,91.18,91.18,90.82,90.84,83872.0,80.8828,80.8828,80.5634,80.5812,83872.0
2016-02-18 13:30:00,90.83,90.96,90.77,90.88,53216.0,80.5723,80.6876,80.5191,80.6166,53216.0
2016-02-18 14:00:00,90.88,91.24,90.87,91.24,55959.0,80.6166,80.936,80.6078,80.936,55959.0
2016-02-18 14:30:00,91.24,91.4,91.21,91.32,84415.0,80.936,81.0779,80.9094,81.0069,84415.0
2016-02-18 15:00:00,91.32,91.33,91.13,91.27,108415.0,81.0069,81.0158,80.8384,80.9626,108415.0
2016-02-18 15:30:00,91.27,91.39,91.01,91.24,345923.0,80.9626,81.069,80.732,80.936,345923.0
2016-02-19 09:30:00,91.06,91.18,90.15,90.57,159319.0,80.7763,80.8828,79.9691,80.3416,159319.0
2016-02-19 10:00:00,90.56,90.99,90.47,90.92,69525.0,80.3328,80.7142,80.2529,80.6521,69525.0
2016-02-19 10:30:00,90.91,91.13,90.68,90.68,68604.0,80.6432,80.8384,80.4392,80.4392,68604.0
2016-02-19 11:00:00,90.67,90.75,90.42,90.61,75532.0,80.4304,80.5013,80.2086,80.3771,75532.0
2016-02-19 11:30:00,90.61,90.71,90.41,90.45,44618.0,80.3771,80.4658,80.1997,80.2352,44618.0
2016-02-19 12:00:00,90.46,90.58,90.41,90.46,46542.0,80.2441,80.3505,80.1997,80.2441,46542.0
2016-02-19 12:30:00,90.45,90.83,90.45,90.76,26392.0,80.2352,80.5723,80.2352,80.5102,26392.0
2016-02-19 13:00:00,90.79,90.85,90.66,90.84,22637.0,80.5368,80.59,80.4215,80.5812,22637.0
2016-02-19 13:30:00,90.83,91.05,90.82,90.99,31695.0,80.5723,80.7674,80.5634,80.7142,31695.0
2016-02-19 14:00:00,90.98,91.27,90.93,91.2,60950.0,80.7053,80.9626,80.661,80.9005,60950.0
2016-02-19 14:30:00,91.2,91.22,91.09,91.14,65512.0,80.9005,80.9182,80.8029,80.8473,65512.0
2016-02-19 15:00:00,91.15,91.52,91.14,91.52,89630.0,80.8561,81.1844,80.8473,81.1844,89630.0
2016-02-19 15:30:00,91.51,91.64,91.34,91.62,261010.0,81.1755,81.2908,81.0247,81.2731,261010.0
2016-02-22 09:30:00,91.97,92.42,91.93,92.33,99624.0,81.5835,81.9827,81.5481,81.9029,99624.0
2016-02-22 10:00:00,92.39,92.42,91.87,92.13,67632.0,81.9561,81.9827,81.4948,81.7255,67632.0
2016-02-22 10:30:00,92.14,92.5,92.14,92.31,90989.0,81.7343,82.0537,81.7343,81.8851,90989.0
2016-02-22 11:00:00,92.3,92.3,91.79,91.93,53538.0,81.8763,81.8763,81.4239,81.5481,53538.0
2016-02-22 11:30:00,91.94,91.94,91.67,91.91,43692.0,81.5569,81.5569,81.3174,81.5303,43692.0
2016-02-22 12:00:00,91.89,91.89,91.61,91.63,32081.0,81.5126,81.5126,81.2642,81.2819,32081.0
2016-02-22 12:30:00,91.65,91.72,91.43,91.43,38296.0,81.2997,81.3618,81.1045,81.1045,38296.0
2016-02-22 13:00:00,91.43,91.57,91.35,91.39,32095.0,81.1045,81.2287,81.0336,81.069,32095.0
2016-02-22 13:30:00,91.39,91.78,91.38,91.78,36543.0,81.069,81.415,81.0602,81.415,36543.0
2016-02-22 14:00:00,91.76,91.76,91.53,91.58,31061.0,81.3973,81.3973,81.1932,81.2376,31061.0
2016-02-22 14:30:00,91.54,91.62,91.38,91.41,35237.0,81.2021,81.2731,81.0602,81.0868,35237.0
2016-02-22 15:00:00,91.44,91.63,91.37,91.57,49382.0,81.1134,81.2819,81.0513,81.2287,49382.0
2016-02-22 15:30:00,91.56,91.76,91.55,91.7,147738.0,81.2198,81.3973,81.211,81.344,147738.0
2016-02-23 09:30:00,91.48,91.81,91.23,91.38,118355.0,81.1489,81.4416,80.9271,81.0602,118355.0
2016-02-23 10:00:00,91.35,91.4,91.08,91.3,60501.0,81.0336,81.0779,80.794,80.9892,60501.0
2016-02-23 10:30:00,91.32,91.41,91.11,91.15,39031.0,81.0069,81.0868,80.8207,80.8561,39031.0
2016-02-23 11:00:00,91.16,91.31,91.1,91.24,35101.0,80.865,80.9981,80.8118,80.936,35101.0
2016-02-23 11:30:00,91.27,91.36,90.94,90.97,37758.0,80.9626,81.0424,80.6699,80.6965,37758.0
2016-02-23 12:00:00,90.97,91.26,90.91,91.24,23410.0,80.6965,80.9537,80.6432,80.936,23410.0
2016-02-23 12:30:00,91.21,91.47,91.21,91.35,33425.0,80.9094,81.14,80.9094,81.0336,33425.0
2016-02-23 13:00:00,91.33,91.79,91.32,91.79,38887.0,81.0158,81.4239,81.0069,81.4239,38887.0
2016-02-23 13:30:00,91.78,91.78,91.6,91.77,48184.0,81.415,81.415,81.2553,81.4061,48184.0
2016-02-23 14:00:00,91.77,92.0,91.72,91.87,42592.0,81.4061,81.6101,81.3618,81.4948,42592.0
2016-02-23 14:30:00,91.86,91.93,91.72,91.76,47257.0,81.486,81.5481,81.3618,81.3973,47257.0
2016-02-23 15:00:00,91.75,91.78,91.56,91.65,49389.0,81.3884,81.415,81.2198,81.2997,49389.0
2016-02-23 15:30:00,91.65,91.85,91.61,91.7,157886.0,81.2997,81.4771,81.2642,81.344,157886.0
2016-02-24 09:30:00,90.55,91.27,90.31,90.93,62848.0,80.3239,80.9626,80.111,80.661,62848.0
2016-02-24 10:00:00,90.98,90.98,90.63,90.9,41314.0,80.7053,80.7053,80.3949,80.6344,41314.0
2016-02-24 10:30:00,90.97,91.13,90.64,91.06,44314.0,80.6965,80.8384,80.4037,80.7763,44314.0
2016-02-24 11:00:00,91.08,91.12,90.71,90.83,27794.0,80.794,80.8295,80.4658,80.5723,27794.0
2016-02-24 11:30:00,90.94,91.3,90.84,91.29,22571.0,80.6699,80.9892,80.5812,80.9803,22571.0
2016-02-24 12:00:00,91.3,91.37,91.08,91.08,23145.0,80.9892,81.0513,80.794,80.794,23145.0
2016-02-24 12:30:00,91.08,91.34,90.98,91.29,39786.0,80.794,81.0247,80.7053,80.9803,39786.0
2016-02-24 13:00:00,91.32,91.45,91.27,91.33,30968.0,81.0069,81.1223,80.9626,81.0158,30968.0
2016-02-24 13:30:00,91.36,91.58,91.33,91.48,32537.0,81.0424,81.2376,81.0158,81.1489,32537.0
2016-02-24 14:00:00,91.52,91.91,91.49,91.89,32579.0,81.1844,81.5303,81.1577,81.5126,32579.0
2016-02-24 14:30:00,91.87,91.92,91.62,91.62,31414.0,81.4948,81.5392,81.2731,81.2731,31414.0
2016-02-24 15:00:00,91.63,92.2,91.63,92.16,67904.0,81.2819,81.7876,81.2819,81.7521,67904.0
2016-02-24 15:30:00,92.14,92.16,91.96,92.03,142450.0,81.7343,81.7521,81.5747,81.6368,142450.0
2016-02-25 09:30:00,92.0,92.5,91.2,91.69,70718.0,81.8743,82.3193,81.1624,81.5984,70718.0
2016-02-25 10:00:00,91.66,91.77,91.25,91.55,48016.0,81.5717,81.6696,81.2069,81.4738,48016.0
2016-02-25 10:30:00,91.52,91.55,91.33,91.33,24318.0,81.4471,81.4738,81.2781,81.2781,24318.0
2016-02-25 11:00:00,91.36,91.42,91.19,91.39,25830.0,81.3048,81.3582,81.1535,81.3315,25830.0
2016-02-25 11:30:00,91.39,91.56,91.16,91.55,18229.0,81.3315,81.4827,81.1268,81.4738,18229.0
2016-02-25 12:00:00,91.55,91.6,91.41,91.55,17348.0,81.4738,81.5183,81.3493,81.4738,17348.0
2016-02-25 12:30:00,91.55,91.63,91.36,91.57,20153.0,81.4738,81.545,81.3048,81.4916,20153.0
2016-02-25 13:00:00,91.6,91.85,91.59,91.82,19334.0,81.5183,81.7408,81.5094,81.7141,19334.0
2016-02-25 13:30:00,91.81,92.09,91.81,91.94,30604.0,81.7052,81.9544,81.7052,81.8209,30604.0
2016-02-25 14:00:00,91.93,91.97,91.83,91.92,36830.0,81.812,81.8476,81.723,81.8031,36830.0
2016-02-25 14:30:00,91.93,92.15,91.93,92.05,45968.0,81.812,82.0078,81.812,81.9188,45968.0
2016-02-25 15:00:00,92.06,92.28,92.05,92.19,38190.0,81.9277,82.1235,81.9188,82.0434,38190.0
2016-02-25 15:30:00,92.2,92.7,92.2,92.67,203952.0,82.0523,82.4973,82.0523,82.4706,203952.0
2016-02-26 09:30:00,92.92,93.43,92.66,92.88,125043.0,82.6931,83.1469,82.4617,82.6575,125043.0
2016-02-26 10:00:00,92.86,92.86,92.41,92.64,30617.0,82.6397,82.6397,82.2392,82.4439,30617.0
2016-02-26 10:30:00,92.6,93.28,92.57,92.96,73734.0,82.4083,83.0134,82.3816,82.7287,73734.0
2016-02-26 11:00:00,92.95,92.98,92.5,92.5,49348.0,82.7198,82.7465,82.3193,82.3193,49348.0
2016-02-26 11:30:00,92.48,92.48,92.19,92.3,33764.0,82.3015,82.3015,82.0434,82.1413,33764.0
2016-02-26 12:00:00,92.3,92.3,91.77,91.95,32959.0,82.1413,82.1413,81.6696,81.8298,32959.0
2016-02-26 12:30:00,91.98,92.24,91.83,92.24,45257.0,81.8565,82.0879,81.723,82.0879,45257.0
2016-02-26 13:00:00,92.28,92.29,91.78,91.83,31621.0,82.1235,82.1324,81.6785,81.723,31621.0
2016-02-26 13:30:00,91.83,91.97,91.73,91.79,44899.0,81.723,81.8476,81.634,81.6874,44899.0
2016-02-26 14:00:00,91.78,92.06,91.77,91.96,50293.0,81.6785,81.9277,81.6696,81.8387,50293.0
2016-02-26 14:30:00,91.96,91.96,91.71,91.78,46521.0,81.8387,81.8387,81.6162,81.6785,46521.0
2016-02-26 15:00:00,91.79,92.09,91.77,92.0,62921.0,81.6874,81.9544,81.6696,81.8743,62921.0
2016-02-26 15:30:00,92.02,92.12,91.79,91.82,136096.0,81.8921,81.9811,81.6874,81.7141,136096.0
2016-02-29 09:30:00,91.62,91.8,91.23,91.54,41727.0,81.5361,81.6963,81.1891,81.4649,41727.0
2016-02-29 10:00:00,91.55,91.7,91.41,91.57,56679.0,81.4738,81.6073,81.3493,81.4916,56679.0
2016-02-29 10:30:00,91.55,91.87,91.48,91.86,34689.0,81.4738,81.7586,81.4115,81.7497,34689.0
2016-02-29 11:00:00,91.88,91.96,91.85,91.92,32101.0,81.7675,81.8387,81.7408,81.8031,32101.0
2016-02-29 11:30:00,91.91,92.13,91.9,92.06,37580.0,81.7942,81.99,81.7853,81.9277,37580.0
2016-02-29 12:00:00,92.05,92.12,91.98,92.02,34138.0,81.9188,81.9811,81.8565,81.8921,34138.0
2016-02-29 12:30:00,92.03,92.16,91.93,92.09,33062.0,81.901,82.0167,81.812,81.9544,33062.0
2016-02-29 13:00:00,92.08,92.08,91.7,91.74,34099.0,81.9455,81.9455,81.6073,81.6429,34099.0
2016-02-29 13:30:00,91.72,91.8,91.63,91.74,29621.0,81.6251,81.6963,81.545,81.6429,29621.0
2016-02-29 14:00:00,91.75,91.76,91.46,91.63,43333.0,81.6518,81.6607,81.3938,81.545,43333.0
2016-02-29 14:30:00,91.63,91.76,91.45,91.5,36885.0,81.545,81.6607,81.3849,81.4293,36885.0
2016-02-29 15:00:00,91.5,91.54,91.28,91.52,58351.0,81.4293,81.4649,81.2336,81.4471,58351.0
2016-02-29 15:30:00,91.51,91.69,91.31,91.31,218040.0,81.4382,81.5984,81.2603,81.2603,218040.0
2016-03-01 09:30:00,92.23,92.31,91.78,92.12,77413.0,82.079,82.1502,81.6785,81.9811,77413.0
2016-03-01 10:00:00,92.15,92.54,92.13,92.5,43538.0,82.0078,82.3549,81.99,82.3193,43538.0
2016-03-01 10:30:00,92.48,92.66,92.39,92.49,53470.0,82.3015,82.4617,82.2214,82.3104,53470.0
2016-03-01 11:00:00,92.48,92.76,92.31,92.64,81650.0,82.3015,82.5507,82.1502,82.4439,81650.0
2016-03-01 11:30:00,92.62,92.77,92.57,92.67,42668.0,82.4261,82.5596,82.3816,82.4706,42668.0
2016-03-01 12:00:00,92.66,92.79,92.48,92.66,32188.0,82.4617,82.5774,82.3015,82.4617,32188.0
2016-03-01 12:30:00,92.67,92.67,92.49,92.62,27972.0,82.4706,82.4706,82.3104,82.4261,27972.0
2016-03-01 13:00:00,92.62,92.62,92.32,92.53,37236.0,82.4261,82.4261,82.1591,82.346,37236.0
2016-03-01 13:30:00,92.57,92.72,92.46,92.48,34773.0,82.3816,82.5151,82.2837,82.3015,34773.0
2016-03-01 14:00:00,92.47,92.56,92.27,92.41,40002.0,82.2926,82.3727,82.1146,82.2392,40002.0
2016-03-01 14:30:00,92.41,92.62,92.28,92.62,53980.0,82.2392,82.4261,82.1235,82.4261,53980.0
2016-03-01 15:00:00,92.64,92.8,92.62,92.75,55301.0,82.4439,82.5863,82.4261,82.5418,55301.0
2016-03-01 15:30:00,92.76,92.78,92.23,92.41,242809.0,82.5507,82.5685,82.079,82.2392,242809.0
2016-03-02 09:30:00,92.13,92.76,91.35,91.5,110912.0,81.99,82.5507,81.2959,81.4293,110912.0
2016-03-02 10:00:00,91.54,92.1,91.45,91.9,93707.0,81.4649,81.9633,81.3849,81.7853,93707.0
2016-03-02 10:30:00,91.84,92.15,91.6,91.94,66859.0,81.7319,82.0078,81.5183,81.8209,66859.0
2016-03-02 11:00:00,91.93,92.09,91.77,91.86,170775.0,81.812,81.9544,81.6696,81.7497,170775.0
2016-03-02 11:30:00,91.86,92.01,91.69,91.76,43056.0,81.7497,81.8832,81.5984,81.6607,43056.0
2016-03-02 12:00:00,91.73,91.89,91.62,91.86,45200.0,81.634,81.7764,81.5361,81.7497,45200.0
2016-03-02 12:30:00,91.86,91.97,91.83,91.92,52808.0,81.7497,81.8476,81.723,81.8031,52808.0
2016-03-02 13:00:00,91.9,91.99,91.83,91.89,47936.0,81.7853,81.8654,81.723,81.7764,47936.0
2016-03-02 13:30:00,91.89,92.01,91.85,91.9,63602.0,81.7764,81.8832,81.7408,81.7853,63602.0
2016-03-02 14:00:00,91.9,92.03,91.82,91.98,30752.0,81.7853,81.901,81.7141,81.8565,30752.0
2016-03-02 14:30:00,91.99,92.28,91.97,92.06,147368.0,81.8654,82.1235,81.8476,81.9277,147368.0
2016-03-02 15:00:00,92.06,92.08,91.84,91.86,79096.0,81.9277,81.9455,81.7319,81.7497,79096.0
2016-03-02 15:30:00,91.84,91.95,91.69,91.85,301130.0,81.7319,81.8298,81.5984,81.7408,301130.0
2016-03-03 09:30:00,91.86,91.99,91.46,91.58,80330.0,81.7497,81.8654,81.3938,81.5005,80330.0
2016-03-03 10:00:00,91.58,91.93,91.43,91.88,67137.0,81.5005,81.812,81.3671,81.7675,67137.0
2016-03-03 10:30:00,91.89,91.99,91.82,91.86,28578.0,81.7764,81.8654,81.7141,81.7497,28578.0
2016-03-03 11:00:00,91.88,91.99,91.79,91.81,25403.0,81.7675,81.8654,81.6874,81.7052,25403.0
2016-03-03 11:30:00,91.8,91.86,91.57,91.82,22989.0,81.6963,81.7497,81.4916,81.7141,22989.0
2016-03-03 12:00:00,91.85,92.07,91.73,91.73,44746.0,81.7408,81.9366,81.634,81.634,44746.0
2016-03-03 12:30:00,91.74,91.9,91.68,91.86,16698.0,81.6429,81.7853,81.5895,81.7497,16698.0
2016-03-03 13:00:00,91.86,92.08,91.86,92.06,16389.0,81.7497,81.9455,81.7497,81.9277,16389.0
2016-03-03 13:30:00,92.08,92.36,92.08,92.34,31207.0,81.9455,82.1947,81.9455,82.1769,31207.0
2016-03-03 14:00:00,92.33,92.35,92.2,92.24,33259.0,82.168,82.1858,82.0523,82.0879,33259.0
2016-03-03 14:30:00,92.24,92.4,92.06,92.07,50411.0,82.0879,82.2303,81.9277,81.9366,50411.0
2016-03-03 15:00:00,92.07,92.22,91.82,91.91,77626.0,81.9366,82.0701,81.7141,81.7942,77626.0
2016-03-03 15:30:00,91.92,92.25,91.86,92.22,206844.0,81.8031,82.0968,81.7497,82.0701,206844.0
2016-03-04 09:30:00,92.61,92.71,91.79,91.85,76745.0,82.4172,82.5062,81.6874,81.7408,76745.0
2016-03-04 10:00:00,91.87,92.67,91.84,92.52,98843.0,81.7586,82.4706,81.7319,82.3371,98843.0
2016-03-04 10:30:00,92.49,92.79,92.34,92.74,51751.0,82.3104,82.5774,82.1769,82.5329,51751.0
2016-03-04 11:00:00,92.76,92.89,92.6,92.6,37136.0,82.5507,82.6664,82.4083,82.4083,37136.0
2016-03-04 11:30:00,92.62,92.71,92.52,92.61,27077.0,82.4261,82.5062,82.3371,82.4172,27077.0
2016-03-04 12:00:00,92.61,92.79,92.61,92.74,26119.0,82.4172,82.5774,82.4172,82.5329,26119.0
2016-03-04 12:30:00,92.75,92.8,92.54,92.57,34586.0,82.5418,82.5863,82.3549,82.3816,34586.0
2016-03-04 13:00:00,92.57,92.89,92.55,92.87,43207.0,82.3816,82.6664,82.3638,82.6486,43207.0
2016-03-04 13:30:00,92.87,93.06,92.85,93.06,33375.0,82.6486,82.8177,82.6308,82.8177,33375.0
2016-03-04 14:00:00,93.04,93.05,92.56,92.56,38444.0,82.7999,82.8088,82.3727,82.3727,38444.0
2016-03-04 14:30:00,92.55,92.6,92.31,92.32,45611.0,82.3638,82.4083,82.1502,82.1591,45611.0
2016-03-04 15:00:00,92.34,92.63,92.25,92.62,60191.0,82.1769,82.435,82.0968,82.4261,60191.0
2016-03-04 15:30:00,92.6,92.79,92.51,92.56,131453.0,82.4083,82.5774,82.3282,82.3727,131453.0
2016-03-07 09:30:00,91.91,91.97,91.72,91.74,78492.0,81.7942,81.8476,81.6251,81.6429,78492.0
2016-03-07 10:00:00,91.78,92.14,91.74,92.08,39021.0,81.6785,81.9989,81.6429,81.9455,39021.0
2016-03-07 10:30:00,92.09,92.35,92.06,92.2,34449.0,81.9544,82.1858,81.9277,82.0523,34449.0
2016-03-07 11:00:00,92.2,92.23,91.99,92.01,46537.0,82.0523,82.079,81.8654,81.8832,46537.0
2016-03-07 11:30:00,92.04,92.39,92.04,92.19,44662.0,81.9099,82.2214,81.9099,82.0434,44662.0
2016-03-07 12:00:00,92.2,92.23,91.76,91.85,42277.0,82.0523,82.079,81.6607,81.7408,42277.0
2016-03-07 12:30:00,91.88,91.96,91.55,91.72,36469.0,81.7675,81.8387,81.4738,81.6251,36469.0
2016-03-07 13:00:00,91.73,91.94,91.55,91.65,73473.0,81.634,81.8209,81.4738,81.5628,73473.0
2016-03-07 13:30:00,91.63,91.74,91.5,91.69,20451.0,81.545,81.6429,81.4293,81.5984,20451.0
2016-03-07 14:00:00,91.7,91.85,91.56,91.66,56425.0,81.6073,81.7408,81.4827,81.5717,56425.0
2016-03-07 14:30:00,91.66,91.68,91.47,91.58,47294.0,81.5717,81.5895,81.4027,81.5005,47294.0
2016-03-07 15:00:00,91.57,91.61,91.44,91.57,66388.0,81.4916,81.5272,81.376,81.4916,66388.0
2016-03-07 15:30:00,91.56,91.72,91.44,91.62,178546.0,81.4827,81.6251,81.376,81.5361,178546.0
2016-03-08 09:30:00,91.53,91.53,90.72,90.84,96361.0,81.456,81.456,80.7352,80.842,96361.0
2016-03-08 10:00:00,90.81,91.61,90.81,91.36,261927.0,80.8153,81.5272,80.8153,81.3048,261927.0
2016-03-08 10:30:00,91.34,91.49,91.18,91.42,107464.0,81.287,81.4204,81.1446,81.3582,107464.0
2016-03-08 11:00:00,91.43,91.79,91.31,91.68,179389.0,81.3671,81.6874,81.2603,81.5895,179389.0
2016-03-08 11:30:00,91.68,91.92,91.23,91.8,184051.0,81.5895,81.8031,81.1891,81.6963,184051.0
2016-03-08 12:00:00,91.8,91.94,91.73,91.75,53324.0,81.6963,81.8209,81.634,81.6518,53324.0
2016-03-08 12:30:00,91.77,91.82,91.67,91.71,72115.0,81.6696,81.7141,81.5806,81.6162,72115.0
2016-03-08 13:00:00,91.73,91.8,91.57,91.71,60359.0,81.634,81.6963,81.4916,81.6162,60359.0
2016-03-08 13:30:00,91.71,91.8,91.66,91.73,85881.0,81.6162,81.6963,81.5717,81.634,85881.0
2016-03-08 14:00:00,91.71,91.96,91.62,91.66,63210.0,81.6162,81.8387,81.5361,81.5717,63210.0
2016-03-08 14:30:00,91.64,91.91,91.63,91.91,44816.0,81.5539,81.7942,81.545,81.7942,44816.0
2016-03-08 15:00:00,91.89,91.9,91.75,91.79,70021.0,81.7764,81.7853,81.6518,81.6874,70021.0
2016-03-08 15:30:00,91.79,91.87,91.62,91.73,167019.0,81.6874,81.7586,81.5361,81.634,167019.0
2016-03-09 09:30:00,92.24,92.61,91.78,92.5,62821.0,82.0879,82.4172,81.6785,82.3193,62821.0
2016-03-09 10:00:00,92.53,92.96,92.5,92.87,44509.0,82.346,82.7287,82.3193,82.6486,44509.0
2016-03-09 10:30:00,92.9,92.92,92.28,92.47,45137.0,82.6753,82.6931,82.1235,82.2926,45137.0
2016-03-09 11:00:00,92.46,92.72,92.27,92.63,27950.0,82.2837,82.5151,82.1146,82.435,27950.0
2016-03-09 11:30:00,92.68,93.07,92.59,93.03,47763.0,82.4795,82.8266,82.3994,82.791,47763.0
2016-03-09 12:00:00,93.06,93.1,92.5,92.5,44261.0,82.8177,82.8532,82.3193,82.3193,44261.0
2016-03-09 12:30:00,92.53,92.54,92.25,92.34,41332.0,82.346,82.3549,82.0968,82.1769,41332.0
2016-03-09 13:00:00,92.36,92.38,92.22,92.28,31345.0,82.1947,82.2125,82.0701,82.1235,31345.0
2016-03-09 13:30:00,92.27,92.33,92.16,92.25,20556.0,82.1146,82.168,82.0167,82.0968,20556.0
2016-03-09 14:00:00,92.22,92.27,92.09,92.13,43962.0,82.0701,82.1146,81.9544,81.99,43962.0
2016-03-09 14:30:00,92.13,92.21,92.02,92.04,37578.0,81.99,82.0612,81.8921,81.9099,37578.0
2016-03-09 15:00:00,92.05,92.15,91.99,92.15,38616.0,81.9188,82.0078,81.8654,82.0078,38616.0
2016-03-09 15:30:00,92.15,92.27,92.03,92.17,82625.0,82.0078,82.1146,81.901,82.0256,82625.0
2016-03-10 09:30:00,92.2,92.7,92.06,92.58,64286.0,82.0523,82.4973,81.9277,82.3905,64286.0
2016-03-10 10:00:00,92.51,92.66,92.29,92.4,26207.0,82.3282,82.4617,82.1324,82.2303,26207.0
2016-03-10 10:30:00,92.36,92.38,91.64,91.67,53434.0,82.1947,82.2125,81.5539,81.5806,53434.0
2016-03-10 11:00:00,91.64,91.95,91.5,91.65,30770.0,81.5539,81.8298,81.4293,81.5628,30770.0
2016-03-10 11:30:00,91.68,91.75,91.47,91.67,25375.0,81.5895,81.6518,81.4027,81.5806,25375.0
2016-03-10 12:00:00,91.65,91.91,91.58,91.64,21804.0,81.5628,81.7942,81.5005,81.5539,21804.0
2016-03-10 12:30:00,91.68,91.68,91.19,91.2,43301.0,81.5895,81.5895,81.1535,81.1624,43301.0
2016-03-10 13:00:00,91.18,91.27,90.95,91.24,64192.0,81.1446,81.2247,80.9399,81.198,64192.0
2016-03-10 13:30:00,91.24,91.39,91.11,91.3,41634.0,81.198,81.3315,81.0823,81.2514,41634.0
2016-03-10 14:00:00,91.31,91.63,91.23,91.58,57431.0,81.2603,81.545,81.1891,81.5005,57431.0
2016-03-10 14:30:00,91.61,91.91,91.44,91.8,44953.0,81.5272,81.7942,81.376,81.6963,44953.0
2016-03-10 15:00:00,91.79,91.89,91.57,91.83,75366.0,81.6874,81.7764,81.4916,81.723,75366.0
2016-03-10 15:30:00,91.84,91.85,91.54,91.79,180775.0,81.7319,81.7408,81.4649,81.6874,180775.0
2016-03-11 09:30:00,92.86,92.99,92.29,92.6,74105.0,82.6397,82.7554,82.1324,82.4083,74105.0
2016-03-11 10:00:00,92.65,92.78,92.54,92.78,41328.0,82.4528,82.5685,82.3549,82.5685,41328.0
2016-03-11 10:30:00,92.81,92.9,92.76,92.89,44375.0,82.5952,82.6753,82.5507,82.6664,44375.0
2016-03-11 11:00:00,92.87,93.18,92.85,93.18,60406.0,82.6486,82.9244,82.6308,82.9244,60406.0
2016-03-11 11:30:00,93.17,93.18,92.88,92.99,37777.0,82.9155,82.9244,82.6575,82.7554,37777.0
2016-03-11 12:00:00,92.99,93.15,92.97,93.12,60483.0,82.7554,82.8977,82.7376,82.871,60483.0
2016-03-11 12:30:00,93.1,93.15,92.96,92.97,54069.0,82.8532,82.8977,82.7287,82.7376,54069.0
2016-03-11 13:00:00,92.97,92.97,92.78,92.86,39209.0,82.7376,82.7376,82.5685,82.6397,39209.0
2016-03-11 13:30:00,92.85,92.99,92.73,92.93,38146.0,82.6308,82.7554,82.524,82.702,38146.0
2016-03-11 14:00:00,92.93,92.99,92.73,92.8,40790.0,82.702,82.7554,82.524,82.5863,40790.0
2016-03-11 14:30:00,92.8,92.86,92.69,92.74,36612.0,82.5863,82.6397,82.4884,82.5329,36612.0
2016-03-11 15:00:00,92.71,93.16,92.71,93.13,71176.0,82.5062,82.9066,82.5062,82.8799,71176.0
2016-03-11 15:30:00,93.12,93.27,93.04,93.11,207366.0,82.871,83.0045,82.7999,82.8621,207366.0
2016-03-14 09:30:00,93.09,93.54,92.74,93.49,73095.0,82.8444,83.2448,82.5329,83.2003,73095.0
2016-03-14 10:00:00,93.46,94.49,93.45,94.42,90873.0,83.1736,84.0903,83.1647,84.028,90873.0
2016-03-14 10:30:00,94.41,94.56,94.16,94.18,156257.0,84.0191,84.1526,83.7966,83.8144,156257.0
2016-03-14 11:00:00,94.2,94.2,93.81,93.98,34358.0,83.8322,83.8322,83.4851,83.6364,34358.0
2016-03-14 11:30:00,93.98,94.08,93.79,93.97,42317.0,83.6364,83.7254,83.4673,83.6275,42317.0
2016-03-14 12:00:00,93.98,94.1,93.89,93.99,54944.0,83.6364,83.7432,83.5563,83.6453,54944.0
2016-03-14 12:30:00,93.97,94.08,93.97,94.0,26516.0,83.6275,83.7254,83.6275,83.6542,26516.0
2016-03-14 13:00:00,93.99,94.11,93.93,94.06,39592.0,83.6453,83.7521,83.5919,83.7076,39592.0
2016-03-14 13:30:00,94.05,94.11,94.01,94.06,76562.0,83.6987,83.7521,83.6631,83.7076,76562.0
2016-03-14 14:00:00,94.06,94.11,93.9,93.99,72426.0,83.7076,83.7521,83.5652,83.6453,72426.0
2016-03-14 14:30:00,94.0,94.08,93.97,94.03,36659.0,83.6542,83.7254,83.6275,83.6809,36659.0
2016-03-14 15:00:00,94.03,94.08,93.95,94.01,40734.0,83.6809,83.7254,83.6097,83.6631,40734.0
2016-03-14 15:30:00,94.02,94.07,93.84,93.85,226039.0,83.672,83.7165,83.5118,83.5207,226039.0
2016-03-15 09:30:00,93.07,93.99,92.99,93.93,74853.0,82.8266,83.6453,82.7554,83.5919,74853.0
2016-03-15 10:00:00,93.91,94.05,93.84,94.01,108231.0,83.5741,83.6987,83.5118,83.6631,108231.0
2016-03-15 10:30:00,94.01,94.06,93.79,93.85,98873.0,83.6631,83.7076,83.4673,83.5207,98873.0
2016-03-15 11:00:00,93.84,93.96,93.83,93.86,50869.0,83.5118,83.6186,83.5029,83.5296,50869.0
2016-03-15 11:30:00,93.86,93.92,93.58,93.62,50441.0,83.5296,83.583,83.2804,83.316,50441.0
2016-03-15 12:00:00,93.61,93.89,93.6,93.85,35596.0,83.3071,83.5563,83.2982,83.5207,35596.0
2016-03-15 12:30:00,93.86,93.86,93.56,93.63,52766.0,83.5296,83.5296,83.2626,83.3249,52766.0
2016-03-15 13:00:00,93.61,93.76,93.52,93.74,35129.0,83.3071,83.4406,83.227,83.4228,35129.0
2016-03-15 13:30:00,93.76,93.89,93.53,93.58,41040.0,83.4406,83.5563,83.2359,83.2804,41040.0
2016-03-15 14:00:00,93.59,93.59,93.35,93.41,48734.0,83.2893,83.2893,83.0757,83.1291,48734.0
2016-03-15 14:30:00,93.4,93.54,93.36,93.43,54383.0,83.1202,83.2448,83.0846,83.1469,54383.0
2016-03-15 15:00:00,93.45,93.75,93.43,93.75,81033.0,83.1647,83.4317,83.1469,83.4317,81033.0
2016-03-15 15:30:00,93.72,93.82,93.61,93.81,245545.0,83.405,83.494,83.3071,83.4851,245545.0
2016-03-16 09:30:00,91.8,92.83,91.5,92.6,135031.0,81.6963,82.613,81.4293,82.4083,135031.0
2016-03-16 10:00:00,92.59,92.93,92.48,92.92,98313.0,82.3994,82.702,82.3015,82.6931,98313.0
2016-03-16 10:30:00,92.92,93.32,92.92,93.25,129060.0,82.6931,83.049,82.6931,82.9867,129060.0
2016-03-16 11:00:00,93.25,93.28,92.8,92.93,84512.0,82.9867,83.0134,82.5863,82.702,84512.0
2016-03-16 11:30:00,92.93,93.09,92.81,92.92,114999.0,82.702,82.8444,82.5952,82.6931,114999.0
2016-03-16 12:00:00,92.92,93.0,92.78,92.87,76694.0,82.6931,82.7643,82.5685,82.6486,76694.0
2016-03-16 12:30:00,92.86,92.88,92.49,92.49,36910.0,82.6397,82.6575,82.3104,82.3104,36910.0
2016-03-16 13:00:00,92.48,92.51,91.97,91.98,50364.0,82.3015,82.3282,81.8476,81.8565,50364.0
2016-03-16 13:30:00,91.98,92.45,91.86,92.18,135375.0,81.8565,82.2748,81.7497,82.0345,135375.0
2016-03-16 14:00:00,92.22,93.12,92.22,93.09,87976.0,82.0701,82.871,82.0701,82.8444,87976.0
2016-03-16 14:30:00,93.07,93.13,92.7,92.98,88333.0,82.8266,82.8799,82.4973,82.7465,88333.0
2016-03-16 15:00:00,92.97,93.23,92.94,93.15,101183.0,82.7376,82.9689,82.7109,82.8977,101183.0
2016-03-16 15:30:00,93.15,93.29,93.07,93.14,211740.0,82.8977,83.0223,82.8266,82.8888,211740.0
2016-03-17 09:30:00,93.11,93.7,92.85,93.3,53136.0,82.8621,83.3872,82.6308,83.0312,53136.0
2016-03-17 10:00:00,93.31,93.36,93.14,93.34,61607.0,83.0401,83.0846,82.8888,83.0668,61607.0
2016-03-17 10:30:00,93.33,93.59,93.16,93.33,49611.0,83.0579,83.2893,82.9066,83.0579,49611.0
2016-03-17 11:00:00,93.35,93.76,93.35,93.54,59686.0,83.0757,83.4406,83.0757,83.2448,59686.0
2016-03-17 11:30:00,93.53,93.79,93.42,93.79,28391.0,83.2359,83.4673,83.138,83.4673,28391.0
2016-03-17 12:00:00,93.77,93.77,93.49,93.62,28819.0,83.4495,83.4495,83.2003,83.316,28819.0
2016-03-17 12:30:00,93.6,93.86,93.56,93.7,32132.0,83.2982,83.5296,83.2626,83.3872,32132.0
2016-03-17 13:00:00,93.69,93.81,93.52,93.8,29349.0,83.3783,83.4851,83.227,83.4762,29349.0
2016-03-17 13:30:00,93.78,93.98,93.74,93.91,37053.0,83.4584,83.6364,83.4228,83.5741,37053.0
2016-03-17 14:00:00,93.9,94.08,93.78,94.0,46381.0,83.5652,83.7254,83.4584,83.6542,46381.0
2016-03-17 14:30:00,94.0,94.06,93.77,93.87,68926.0,83.6542,83.7076,83.4495,83.5385,68926.0
2016-03-17 15:00:00,93.87,94.14,93.86,94.0,67634.0,83.5385,83.7788,83.5296,83.6542,67634.0
2016-03-17 15:30:00,94.01,94.07,93.9,93.93,124024.0,83.6631,83.7165,83.5652,83.5919,124024.0
2016-03-18 09:30:00,93.29,94.12,93.21,93.5,386239.0,83.0223,83.761,82.9511,83.2092,386239.0
2016-03-18 10:00:00,93.49,93.51,93.28,93.37,76432.0,83.2003,83.2181,83.0134,83.0935,76432.0
2016-03-18 10:30:00,93.38,93.65,93.36,93.61,86174.0,83.1024,83.3427,83.0846,83.3071,86174.0
2016-03-18 11:00:00,93.6,94.09,93.59,94.04,90590.0,83.2982,83.7343,83.2893,83.6898,90590.0
2016-03-18 11:30:00,94.03,94.07,93.84,93.85,49351.0,83.6809,83.7165,83.5118,83.5207,49351.0
2016-03-18 12:00:00,93.86,94.09,93.85,94.09,51975.0,83.5296,83.7343,83.5207,83.7343,51975.0
2016-03-18 12:30:00,94.07,94.07,93.71,93.76,29424.0,83.7165,83.7165,83.3961,83.4406,29424.0
2016-03-18 13:00:00,93.75,93.93,93.72,93.93,32224.0,83.4317,83.5919,83.405,83.5919,32224.0
2016-03-18 13:30:00,93.92,94.07,93.89,94.05,37019.0,83.583,83.7165,83.5563,83.6987,37019.0
2016-03-18 14:00:00,94.07,94.11,94.03,94.04,66562.0,83.7165,83.7521,83.6809,83.6898,66562.0
2016-03-18 14:30:00,94.04,94.13,94.01,94.13,61208.0,83.6898,83.7699,83.6631,83.7699,61208.0
2016-03-18 15:00:00,94.13,94.28,94.07,94.26,135988.0,83.7699,83.9034,83.7165,83.8856,135988.0
2016-03-18 15:30:00,94.28,94.5,94.14,94.18,272331.0,83.9034,84.0992,83.7788,83.8144,272331.0
2016-03-21 09:30:00,94.24,94.24,93.36,93.66,65523.0,83.8678,83.8678,83.0846,83.3516,65523.0
2016-03-21 10:00:00,93.69,94.1,93.69,93.96,36122.0,83.3783,83.7432,83.3783,83.6186,36122.0
2016-03-21 10:30:00,93.93,94.11,93.88,93.91,34011.0,83.5919,83.7521,83.5474,83.5741,34011.0
2016-03-21 11:00:00,93.91,94.22,93.84,94.2,23520.0,83.5741,83.85,83.5118,83.8322,23520.0
2016-03-21 11:30:00,94.2,94.35,94.18,94.25,22010.0,83.8322,83.9657,83.8144,83.8767,22010.0
2016-03-21 12:00:00,94.25,94.31,94.18,94.22,17038.0,83.8767,83.9301,83.8144,83.85,17038.0
2016-03-21 12:30:00,94.21,94.3,94.06,94.09,15233.0,83.8411,83.9212,83.7076,83.7343,15233.0
2016-03-21 13:00:00,94.07,94.35,94.07,94.35,12909.0,83.7165,83.9657,83.7165,83.9657,12909.0
2016-03-21 13:30:00,94.33,94.59,94.31,94.56,28382.0,83.9479,84.1793,83.9301,84.1526,28382.0
2016-03-21 14:00:00,94.56,94.56,94.42,94.47,30517.0,84.1526,84.1526,84.028,84.0725,30517.0
2016-03-21 14:30:00,94.49,94.64,94.42,94.63,35534.0,84.0903,84.2238,84.028,84.2149,35534.0
2016-03-21 15:00:00,94.62,94.63,94.32,94.36,37795.0,84.206,84.2149,83.939,83.9746,37795.0
2016-03-21 15:30:00,94.36,94.38,94.13,94.13,105444.0,83.9746,83.9924,83.7699,83.7699,105444.0
2016-03-22 09:30:00,93.65,93.75,92.76,93.0,109050.0,83.3427,83.4317,82.5507,82.7643,109050.0
2016-03-22 10:00:00,92.99,93.13,92.86,93.04,79378.0,82.7554,82.8799,82.6397,82.7999,79378.0
2016-03-22 10:30:00,93.08,93.15,92.93,92.93,72238.0,82.8355,82.8977,82.702,82.702,72238.0
2016-03-22 11:00:00,92.92,93.19,92.89,93.11,59652.0,82.6931,82.9333,82.6664,82.8621,59652.0
2016-03-22 11:30:00,93.12,93.12,92.83,92.84,46649.0,82.871,82.871,82.613,82.6219,46649.0
2016-03-22 12:00:00,92.85,92.85,92.6,92.68,72164.0,82.6308,82.6308,82.4083,82.4795,72164.0
2016-03-22 12:30:00,92.65,93.03,92.61,93.02,64057.0,82.4528,82.791,82.4172,82.7821,64057.0
2016-03-22 13:00:00,93.03,93.03,92.87,93.01,55114.0,82.791,82.791,82.6486,82.7732,55114.0
2016-03-22 13:30:00,93.03,93.16,92.87,93.1,54067.0,82.791,82.9066,82.6486,82.8532,54067.0
2016-03-22 14:00:00,93.12,93.29,93.11,93.21,53226.0,82.871,83.0223,82.8621,82.9511,53226.0
2016-03-22 14:30:00,93.21,93.39,93.12,93.12,60443.0,82.9511,83.1113,82.871,82.871,60443.0
2016-03-22 15:00:00,93.12,93.13,92.82,93.0,61889.0,82.871,82.8799,82.6041,82.7643,61889.0
2016-03-22 15:30:00,93.0,93.23,92.89,93.18,169045.0,82.7643,82.9689,82.6664,82.9244,169045.0
2016-03-23 09:30:00,93.49,93.93,93.34,93.65,76803.0,83.2003,83.5919,83.0668,83.3427,76803.0
2016-03-23 10:00:00,93.66,94.08,93.66,94.02,38897.0,83.3516,83.7254,83.3516,83.672,38897.0
2016-03-23 10:30:00,93.97,94.09,93.7,93.8,37763.0,83.6275,83.7343,83.3872,83.4762,37763.0
2016-03-23 11:00:00,93.78,94.03,93.7,93.75,37170.0,83.4584,83.6809,83.3872,83.4317,37170.0
2016-03-23 11:30:00,93.78,93.84,93.25,93.31,58966.0,83.4584,83.5118,82.9867,83.0401,58966.0
2016-03-23 12:00:00,93.33,93.62,93.33,93.6,17651.0,83.0579,83.316,83.0579,83.2982,17651.0
2016-03-23 12:30:00,93.66,93.67,93.56,93.64,11626.0,83.3516,83.3605,83.2626,83.3338,11626.0
2016-03-23 13:00:00,93.62,93.84,93.62,93.78,19013.0,83.316,83.5118,83.316,83.4584,19013.0
2016-03-23 13:30:00,93.79,93.83,93.72,93.79,20538.0,83.4673,83.5029,83.405,83.4673,20538.0
2016-03-23 14:00:00,93.79,93.87,93.68,93.68,28573.0,83.4673,83.5385,83.3694,83.3694,28573.0
2016-03-23 14:30:00,93.68,93.72,93.4,93.45,62950.0,83.3694,83.405,83.1202,83.1647,62950.0
2016-03-23 15:00:00,93.45,93.57,93.41,93.48,45182.0,83.1647,83.2715,83.1291,83.1914,45182.0
2016-03-23 15:30:00,93.48,93.56,93.35,93.37,97797.0,83.1914,83.2626,83.0757,83.0935,97797.0
2016-03-24 09:30:00,93.19,93.44,93.09,93.25,38309.0,82.9333,83.1558,82.8444,82.9867,38309.0
2016-03-24 10:00:00,93.24,93.27,92.95,93.01,35661.0,82.9778,83.0045,82.7198,82.7732,35661.0
2016-03-24 10:30:00,93.01,93.04,92.66,92.93,50481.0,82.7732,82.7999,82.4617,82.702,50481.0
2016-03-24 11:00:00,93.0,93.04,92.88,92.89,23774.0,82.7643,82.7999,82.6575,82.6664,23774.0
2016-03-24 11:30:00,92.87,92.95,92.82,92.94,17396.0,82.6486,82.7198,82.6041,82.7109,17396.0
2016-03-24 12:00:00,92.96,93.17,92.95,93.03,20779.0,82.7287,82.9155,82.7198,82.791,20779.0
2016-03-24 12:30:00,93.02,93.04,92.9,92.98,20867.0,82.7821,82.7999,82.6753,82.7465,20867.0
2016-03-24 13:00:00,92.97,93.05,92.94,93.03,19917.0,82.7376,82.8088,82.7109,82.791,19917.0
2016-03-24 13:30:00,93.03,93.06,92.95,93.0,17304.0,82.791,82.8177,82.7198,82.7643,17304.0
2016-03-24 14:00:00,93.0,93.08,92.83,93.08,26545.0,82.7643,82.8355,82.613,82.8355,26545.0
2016-03-24 14:30:00,93.08,93.1,92.99,93.01,22368.0,82.8355,82.8532,82.7554,82.7732,22368.0
2016-03-24 15:00:00,93.02,93.11,92.97,93.07,39615.0,82.7821,82.8621,82.7376,82.8266,39615.0
2016-03-24 15:30:00,93.07,93.31,92.97,93.29,99385.0,82.8266,83.0401,82.7376,83.0223,99385.0
2016-03-28 09:30:00,93.31,93.9,93.31,93.42,59714.0,83.0401,83.5652,83.0401,83.138,59714.0
2016-03-28 10:00:00,93.44,93.59,93.33,93.37,41786.0,83.1558,83.2893,83.0579,83.0935,41786.0
2016-03-28 10:30:00,93.39,93.49,93.23,93.31,22960.0,83.1113,83.2003,82.9689,83.0401,22960.0
2016-03-28 11:00:00,93.33,93.53,93.29,93.52,27185.0,83.0579,83.2359,83.0223,83.227,27185.0
2016-03-28 11:30:00,93.49,93.83,93.47,93.81,30497.0,83.2003,83.5029,83.1825,83.4851,30497.0
2016-03-28 12:00:00,93.8,93.8,93.55,93.6,21046.0,83.4762,83.4762,83.2537,83.2982,21046.0
2016-03-28 12:30:00,93.6,93.77,93.58,93.75,20052.0,83.2982,83.4495,83.2804,83.4317,20052.0
2016-03-28 13:00:00,93.75,93.75,93.6,93.64,9730.0,83.4317,83.4317,83.2982,83.3338,9730.0
2016-03-28 13:30:00,93.65,93.81,93.62,93.66,22844.0,83.3427,83.4851,83.316,83.3516,22844.0
2016-03-28 14:00:00,93.66,93.8,93.66,93.78,24220.0,83.3516,83.4762,83.3516,83.4584,24220.0
2016-03-28 14:30:00,93.77,93.77,93.57,93.61,22423.0,83.4495,83.4495,83.2715,83.3071,22423.0
2016-03-28 15:00:00,93.63,93.88,93.63,93.78,28218.0,83.3249,83.5474,83.3249,83.4584,28218.0
2016-03-28 15:30:00,93.78,93.86,93.53,93.63,86288.0,83.4584,83.5296,83.2359,83.3249,86288.0
2016-03-29 09:30:00,93.7,93.75,93.23,93.23,70708.0,83.3872,83.4317,82.9689,82.9689,70708.0
2016-03-29 10:00:00,93.3,93.64,93.23,93.46,59126.0,83.0312,83.3338,82.9689,83.1736,59126.0
2016-03-29 10:30:00,93.48,93.76,93.48,93.6,40803.0,83.1914,83.4406,83.1914,83.2982,40803.0
2016-03-29 11:00:00,93.63,93.67,93.34,93.37,29897.0,83.3249,83.3605,83.0668,83.0935,29897.0
2016-03-29 11:30:00,93.34,93.37,93.24,93.27,16692.0,83.0668,83.0935,82.9778,83.0045,16692.0
2016-03-29 12:00:00,93.27,93.85,93.2,93.81,26224.0,83.0045,83.5207,82.9422,83.4851,26224.0
2016-03-29 12:30:00,93.83,94.02,93.71,94.01,24620.0,83.5029,83.672,83.3961,83.6631,24620.0
2016-03-29 13:00:00,94.01,94.03,93.82,93.99,29134.0,83.6631,83.6809,83.494,83.6453,29134.0
2016-03-29 13:30:00,93.95,94.19,93.8,94.16,31062.0,83.6097,83.8233,83.4762,83.7966,31062.0
2016-03-29 14:00:00,94.14,94.35,94.04,94.31,37667.0,83.7788,83.9657,83.6898,83.9301,37667.0
2016-03-29 14:30:00,94.31,94.39,94.08,94.18,32265.0,83.9301,84.0013,83.7254,83.8144,32265.0
2016-03-29 15:00:00,94.2,94.33,94.13,94.3,76233.0,83.8322,83.9479,83.7699,83.9212,76233.0
2016-03-29 15:30:00,94.3,94.32,94.13,94.18,137742.0,83.9212,83.939,83.7699,83.8144,137742.0
2016-03-30 09:30:00,94.77,94.89,94.35,94.87,82555.0,84.3394,84.4462,83.9657,84.4284,82555.0
2016-03-30 10:00:00,94.9,94.94,94.74,94.84,34738.0,84.4551,84.4907,84.3127,84.4017,34738.0
2016-03-30 10:30:00,94.86,94.88,94.41,94.5,29764.0,84.4195,84.4373,84.0191,84.0992,29764.0
2016-03-30 11:00:00,94.51,94.88,94.51,94.82,40181.0,84.1081,84.4373,84.1081,84.3839,40181.0
2016-03-30 11:30:00,94.83,94.87,94.59,94.85,38478.0,84.3928,84.4284,84.1793,84.4106,38478.0
2016-03-30 12:00:00,94.88,94.89,94.63,94.68,36300.0,84.4373,84.4462,84.2149,84.2594,36300.0
2016-03-30 12:30:00,94.7,94.79,94.56,94.63,36994.0,84.2772,84.3572,84.1526,84.2149,36994.0
2016-03-30 13:00:00,94.64,94.65,94.36,94.39,26534.0,84.2238,84.2327,83.9746,84.0013,26534.0
2016-03-30 13:30:00,94.39,94.62,94.38,94.55,16943.0,84.0013,84.206,83.9924,84.1437,16943.0
2016-03-30 14:00:00,94.55,94.64,94.46,94.6,27108.0,84.1437,84.2238,84.0636,84.1882,27108.0
2016-03-30 14:30:00,94.6,94.65,94.36,94.59,36512.0,84.1882,84.2327,83.9746,84.1793,36512.0
2016-03-30 15:00:00,94.6,94.71,94.55,94.61,68837.0,84.1882,84.2861,84.1437,84.1971,68837.0
2016-03-30 15:30:00,94.62,94.65,94.36,94.44,157905.0,84.206,84.2327,83.9746,84.0458,157905.0
2016-03-31 09:30:00,94.15,94.67,94.15,94.39,59985.0,83.7877,84.2505,83.7877,84.0013,59985.0
2016-03-31 10:00:00,94.37,94.55,94.18,94.39,67616.0,83.9835,84.1437,83.8144,84.0013,67616.0
2016-03-31 10:30:00,94.35,94.47,94.25,94.45,35372.0,83.9657,84.0725,83.8767,84.0547,35372.0
2016-03-31 11:00:00,94.42,94.55,94.34,94.55,37304.0,84.028,84.1437,83.9568,84.1437,37304.0
2016-03-31 11:30:00,94.56,94.62,94.39,94.55,33028.0,84.1526,84.206,84.0013,84.1437,33028.0
2016-03-31 12:00:00,94.51,94.56,94.3,94.37,28709.0,84.1081,84.1526,83.9212,83.9835,28709.0
2016-03-31 12:30:00,94.36,94.41,94.18,94.23,17231.0,83.9746,84.0191,83.8144,83.8589,17231.0
2016-03-31 13:00:00,94.22,94.31,94.18,94.19,26734.0,83.85,83.9301,83.8144,83.8233,26734.0
2016-03-31 13:30:00,94.19,94.19,94.0,94.18,24904.0,83.8233,83.8233,83.6542,83.8144,24904.0
2016-03-31 14:00:00,94.16,94.16,93.96,93.99,30688.0,83.7966,83.7966,83.6186,83.6453,30688.0
2016-03-31 14:30:00,94.0,94.14,93.95,94.02,35886.0,83.6542,83.7788,83.6097,83.672,35886.0
2016-03-31 15:00:00,94.02,94.35,93.99,94.21,55524.0,83.672,83.9657,83.6453,83.8411,55524.0
2016-03-31 15:30:00,94.23,94.41,94.14,94.31,231327.0,83.8589,84.0191,83.7788,83.9301,231327.0
2016-04-01 09:30:00,93.88,94.2,93.64,93.94,70583.0,83.5474,83.8322,83.3338,83.6008,70583.0
2016-04-01 10:00:00,93.98,94.57,93.87,94.32,54980.0,83.6364,84.1615,83.5385,83.939,54980.0
2016-04-01 10:30:00,94.28,94.79,94.23,94.75,55759.0,83.9034,84.3572,83.8589,84.3216,55759.0
2016-04-01 11:00:00,94.76,95.0,94.71,94.93,41974.0,84.3305,84.5441,84.2861,84.4818,41974.0
2016-04-01 11:30:00,94.93,95.16,94.93,95.07,61523.0,84.4818,84.6865,84.4818,84.6064,61523.0
2016-04-01 12:00:00,95.08,95.18,95.02,95.05,35634.0,84.6153,84.7043,84.5619,84.5886,35634.0
2016-04-01 12:30:00,95.04,95.2,95.02,95.11,30539.0,84.5797,84.7221,84.5619,84.642,30539.0
2016-04-01 13:00:00,95.1,95.25,95.03,95.14,59208.0,84.6331,84.7666,84.5708,84.6687,59208.0
2016-04-01 13:30:00,95.13,95.22,95.09,95.17,61236.0,84.6598,84.7399,84.6242,84.6954,61236.0
2016-04-01 14:00:00,95.19,95.41,95.16,95.21,42180.0,84.7132,84.909,84.6865,84.731,42180.0
2016-04-01 14:30:00,95.2,95.43,95.2,95.43,58074.0,84.7221,84.9268,84.7221,84.9268,58074.0
2016-04-01 15:00:00,95.44,95.5,95.29,95.34,74046.0,84.9357,84.9891,84.8022,84.8467,74046.0
2016-04-01 15:30:00,95.33,95.73,95.3,95.65,172115.0,84.8378,85.1938,84.8111,85.1226,172115.0
2016-04-04 09:30:00,95.8,95.8,95.35,95.46,27072.0,85.2561,85.2561,84.8556,84.9535,27072.0
2016-04-04 10:00:00,95.47,95.53,95.04,95.04,37121.0,84.9624,85.0158,84.5797,84.5797,37121.0
2016-04-04 10:30:00,95.04,95.04,94.84,94.9,27059.0,84.5797,84.5797,84.4017,84.4551,27059.0
2016-04-04 11:00:00,94.88,95.28,94.85,95.21,28749.0,84.4373,84.7933,84.4106,84.731,28749.0
2016-04-04 11:30:00,95.21,95.23,95.01,95.08,39244.0,84.731,84.7488,84.553,84.6153,39244.0
2016-04-04 12:00:00,95.09,95.3,95.09,95.16,21700.0,84.6242,84.8111,84.6242,84.6865,21700.0
2016-04-04 12:30:00,95.14,95.21,95.04,95.07,27869.0,84.6687,84.731,84.5797,84.6064,27869.0
2016-04-04 13:00:00,95.09,95.17,95.07,95.15,18453.0,84.6242,84.6954,84.6064,84.6776,18453.0
2016-04-04 13:30:00,95.16,95.2,95.04,95.13,15433.0,84.6865,84.7221,84.5797,84.6598,15433.0
2016-04-04 14:00:00,95.14,95.25,95.05,95.25,20773.0,84.6687,84.7666,84.5886,84.7666,20773.0
2016-04-04 14:30:00,95.25,95.34,95.13,95.15,34562.0,84.7666,84.8467,84.6598,84.6776,34562.0
2016-04-04 15:00:00,95.16,95.26,95.05,95.05,34762.0,84.6865,84.7755,84.5886,84.5886,34762.0
2016-04-04 15:30:00,95.05,95.52,95.05,95.5,163481.0,84.5886,85.0069,84.5886,84.9891,163481.0
2016-04-05 09:30:00,95.38,95.76,95.35,95.76,83273.0,84.8823,85.2205,84.8556,85.2205,83273.0
2016-04-05 10:00:00,95.78,95.9,95.46,95.55,61967.0,85.2383,85.3451,84.9535,85.0336,61967.0
2016-04-05 10:30:00,95.59,95.59,95.31,95.42,26560.0,85.0692,85.0692,84.82,84.9179,26560.0
2016-04-05 11:00:00,95.42,95.55,95.31,95.39,26651.0,84.9179,85.0336,84.82,84.8912,26651.0
2016-04-05 11:30:00,95.37,95.46,95.23,95.3,16069.0,84.8734,84.9535,84.7488,84.8111,16069.0
2016-04-05 12:00:00,95.31,95.4,95.21,95.37,9975.0,84.82,84.9001,84.731,84.8734,9975.0
2016-04-05 12:30:00,95.37,95.4,95.13,95.13,16482.0,84.8734,84.9001,84.6598,84.6598,16482.0
2016-04-05 13:00:00,95.15,95.43,95.11,95.42,13179.0,84.6776,84.9268,84.642,84.9179,13179.0
2016-04-05 13:30:00,95.44,95.44,95.14,95.22,31386.0,84.9357,84.9357,84.6687,84.7399,31386.0
2016-04-05 14:00:00,95.23,95.34,95.12,95.32,22349.0,84.7488,84.8467,84.6509,84.8289,22349.0
2016-04-05 14:30:00,95.33,95.37,95.26,95.26,17199.0,84.8378,84.8734,84.7755,84.7755,17199.0
2016-04-05 15:00:00,95.27,95.28,95.04,95.05,30583.0,84.7844,84.7933,84.5797,84.5886,30583.0
2016-04-05 15:30:00,95.06,95.11,94.9,95.09,114396.0,84.5975,84.642,84.4551,84.6242,114396.0
2016-04-06 09:30:00,95.12,95.45,95.0,95.13,57873.0,84.6509,84.9446,84.5441,84.6598,57873.0
2016-04-06 10:00:00,95.17,95.25,94.96,95.22,41789.0,84.6954,84.7666,84.5085,84.7399,41789.0
2016-04-06 10:30:00,95.25,95.35,95.1,95.3,26264.0,84.7666,84.8556,84.6331,84.8111,26264.0
2016-04-06 11:00:00,95.3,95.42,95.22,95.27,29391.0,84.8111,84.9179,84.7399,84.7844,29391.0
2016-04-06 11:30:00,95.31,95.4,95.25,95.36,34056.0,84.82,84.9001,84.7666,84.8645,34056.0
2016-04-06 12:00:00,95.35,95.35,95.2,95.2,18354.0,84.8556,84.8556,84.7221,84.7221,18354.0
2016-04-06 12:30:00,95.22,95.24,95.1,95.17,16122.0,84.7399,84.7577,84.6331,84.6954,16122.0
2016-04-06 13:00:00,95.14,95.26,95.09,95.14,23426.0,84.6687,84.7755,84.6242,84.6687,23426.0
2016-04-06 13:30:00,95.15,95.28,95.06,95.14,15799.0,84.6776,84.7933,84.5975,84.6687,15799.0
2016-04-06 14:00:00,95.2,95.23,94.95,95.12,28175.0,84.7221,84.7488,84.4996,84.6509,28175.0
2016-04-06 14:30:00,95.11,95.33,95.08,95.32,28524.0,84.642,84.8378,84.6153,84.8289,28524.0
2016-04-06 15:00:00,95.3,95.64,95.26,95.55,35543.0,84.8111,85.1137,84.7755,85.0336,35543.0
2016-04-06 15:30:00,95.56,95.72,95.46,95.67,93308.0,85.0425,85.1849,84.9535,85.1404,93308.0
2016-04-07 09:30:00,95.09,95.1,94.67,94.79,88922.0,84.6242,84.6331,84.2505,84.3572,88922.0
2016-04-07 10:00:00,94.79,94.81,94.11,94.12,91869.0,84.3572,84.375,83.7521,83.761,91869.0
2016-04-07 10:30:00,94.12,94.25,94.0,94.17,72490.0,83.761,83.8767,83.6542,83.8055,72490.0
2016-04-07 11:00:00,94.17,94.2,93.98,94.07,91506.0,83.8055,83.8322,83.6364,83.7165,91506.0
2016-04-07 11:30:00,94.05,94.2,93.89,94.02,50068.0,83.6987,83.8322,83.5563,83.672,50068.0
2016-04-07 12:00:00,94.02,94.06,93.79,93.82,48394.0,83.672,83.7076,83.4673,83.494,48394.0
2016-04-07 12:30:00,93.83,93.93,93.74,93.84,41215.0,83.5029,83.5919,83.4228,83.5118,41215.0
2016-04-07 13:00:00,93.82,93.9,93.74,93.74,85865.0,83.494,83.5652,83.4228,83.4228,85865.0
2016-04-07 13:30:00,93.74,93.79,93.5,93.54,95807.0,83.4228,83.4673,83.2092,83.2448,95807.0
2016-04-07 14:00:00,93.52,93.8,93.51,93.71,38270.0,83.227,83.4762,83.2181,83.3961,38270.0
2016-04-07 14:30:00,93.72,93.9,93.71,93.86,74155.0,83.405,83.5652,83.3961,83.5296,74155.0
2016-04-07 15:00:00,93.86,94.44,93.81,94.41,108679.0,83.5296,84.0458,83.4851,84.0191,108679.0
2016-04-07 15:30:00,94.38,94.56,94.31,94.52,204845.0,83.9924,84.1526,83.9301,84.117,204845.0
2016-04-08 09:30:00,95.02,95.24,94.58,95.08,53272.0,84.5619,84.7577,84.1704,84.6153,53272.0
2016-04-08 10:00:00,95.1,95.17,94.78,94.82,37221.0,84.6331,84.6954,84.3483,84.3839,37221.0
2016-04-08 10:30:00,94.84,95.14,94.81,95.06,70104.0,84.4017,84.6687,84.375,84.5975,70104.0
2016-04-08 11:00:00,95.07,95.37,95.02,95.36,48971.0,84.6064,84.8734,84.5619,84.8645,48971.0
2016-04-08 11:30:00,95.36,95.39,94.79,94.84,33397.0,84.8645,84.8912,84.3572,84.4017,33397.0
2016-04-08 12:00:00,94.83,95.07,94.8,94.96,24042.0,84.3928,84.6064,84.3661,84.5085,24042.0
2016-04-08 12:30:00,94.9,95.09,94.83,95.01,29717.0,84.4551,84.6242,84.3928,84.553,29717.0
2016-04-08 13:00:00,95.01,95.03,94.83,94.92,23987.0,84.553,84.5708,84.3928,84.4729,23987.0
2016-04-08 13:30:00,94.89,95.22,94.88,95.22,33990.0,84.4462,84.7399,84.4373,84.7399,33990.0
2016-04-08 14:00:00,95.2,95.27,95.05,95.25,21663.0,84.7221,84.7844,84.5886,84.7666,21663.0
2016-04-08 14:30:00,95.26,95.26,94.97,95.03,28746.0,84.7755,84.7755,84.5174,84.5708,28746.0
2016-04-08 15:00:00,95.03,95.08,94.85,94.93,50229.0,84.5708,84.6153,84.4106,84.4818,50229.0
2016-04-08 15:30:00,94.92,95.22,94.83,95.22,105594.0,84.4729,84.7399,84.3928,84.7399,105594.0
2016-04-11 09:30:00,95.73,95.99,95.35,95.88,48199.0,85.1938,85.4252,84.8556,85.3273,48199.0
2016-04-11 10:00:00,95.86,96.14,95.85,96.13,50743.0,85.3095,85.5587,85.3006,85.5498,50743.0
2016-04-11 10:30:00,96.12,96.2,95.74,95.74,47276.0,85.5409,85.6121,85.2027,85.2027,47276.0
2016-04-11 11:00:00,95.71,95.9,95.69,95.81,32157.0,85.176,85.3451,85.1582,85.265,32157.0
2016-04-11 11:30:00,95.79,95.79,95.45,95.62,31932.0,85.2472,85.2472,84.9446,85.0959,31932.0
2016-04-11 12:00:00,95.65,95.75,95.58,95.63,33139.0,85.1226,85.2116,85.0603,85.1048,33139.0
2016-04-11 12:30:00,95.63,95.79,95.57,95.72,30172.0,85.1048,85.2472,85.0514,85.1849,30172.0
2016-04-11 13:00:00,95.71,95.92,95.66,95.85,34707.0,85.176,85.3629,85.1315,85.3006,34707.0
2016-04-11 13:30:00,95.84,95.91,95.65,95.68,32715.0,85.2917,85.354,85.1226,85.1493,32715.0
2016-04-11 14:00:00,95.68,95.7,95.46,95.5,33928.0,85.1493,85.1671,84.9535,84.9891,33928.0
2016-04-11 14:30:00,95.53,95.67,95.43,95.51,41132.0,85.0158,85.1404,84.9268,84.998,41132.0
2016-04-11 15:00:00,95.54,95.56,95.16,95.16,54911.0,85.0247,85.0425,84.6865,84.6865,54911.0
2016-04-11 15:30:00,95.2,95.4,95.11,95.23,173156.0,84.7221,84.9001,84.642,84.7488,173156.0
2016-04-12 09:30:00,95.09,95.69,94.87,95.12,95589.0,84.6242,85.1582,84.4284,84.6509,95589.0
2016-04-12 10:00:00,95.09,95.11,94.51,94.81,91428.0,84.6242,84.642,84.1081,84.375,91428.0
2016-04-12 10:30:00,94.81,95.05,94.52,94.86,56655.0,84.375,84.5886,84.117,84.4195,56655.0
2016-04-12 11:00:00,94.86,95.13,94.8,94.99,38255.0,84.4195,84.6598,84.3661,84.5352,38255.0
2016-04-12 11:30:00,95.01,95.13,94.87,94.88,177912.0,84.553,84.6598,84.4284,84.4373,177912.0
2016-04-12 12:00:00,94.89,94.93,94.56,94.68,39345.0,84.4462,84.4818,84.1526,84.2594,39345.0
2016-04-12 12:30:00,94.67,94.7,94.52,94.66,56141.0,84.2505,84.2772,84.117,84.2416,56141.0
2016-04-12 13:00:00,94.68,94.8,94.67,94.77,36319.0,84.2594,84.3661,84.2505,84.3394,36319.0
2016-04-12 13:30:00,94.77,94.92,94.76,94.9,44157.0,84.3394,84.4729,84.3305,84.4551,44157.0
2016-04-12 14:00:00,94.92,94.97,94.74,94.75,67160.0,84.4729,84.5174,84.3127,84.3216,67160.0
2016-04-12 14:30:00,94.76,94.82,94.6,94.62,61483.0,84.3305,84.3839,84.1882,84.206,61483.0
2016-04-12 15:00:00,94.61,94.88,94.61,94.7,89991.0,84.1971,84.4373,84.1971,84.2772,89991.0
2016-04-12 15:30:00,94.7,94.93,94.68,94.75,188659.0,84.2772,84.4818,84.2594,84.3216,188659.0
2016-04-13 09:30:00,95.25,95.25,94.71,94.88,102328.0,84.7666,84.7666,84.2861,84.4373,102328.0
2016-04-13 10:00:00,94.86,94.86,94.49,94.52,50678.0,84.4195,84.4195,84.0903,84.117,50678.0
2016-04-13 10:30:00,94.53,94.55,94.29,94.49,52177.0,84.1259,84.1437,83.9123,84.0903,52177.0
2016-04-13 11:00:00,94.48,94.57,94.41,94.49,48700.0,84.0814,84.1615,84.0191,84.0903,48700.0
2016-04-13 11:30:00,94.5,94.65,94.38,94.41,121308.0,84.0992,84.2327,83.9924,84.0191,121308.0
2016-04-13 12:00:00,94.42,94.56,94.37,94.53,75524.0,84.028,84.1526,83.9835,84.1259,75524.0
2016-04-13 12:30:00,94.51,94.51,94.26,94.27,33431.0,84.1081,84.1081,83.8856,83.8945,33431.0
2016-04-13 13:00:00,94.27,94.44,94.26,94.4,36022.0,83.8945,84.0458,83.8856,84.0102,36022.0
2016-04-13 13:30:00,94.41,94.5,94.32,94.46,35025.0,84.0191,84.0992,83.939,84.0636,35025.0
2016-04-13 14:00:00,94.44,94.46,94.29,94.37,46514.0,84.0458,84.0636,83.9123,83.9835,46514.0
2016-04-13 14:30:00,94.37,94.48,94.32,94.4,58767.0,83.9835,84.0814,83.939,84.0102,58767.0
2016-04-13 15:00:00,94.4,94.57,94.4,94.49,84091.0,84.0102,84.1615,84.0102,84.0903,84091.0
2016-04-13 15:30:00,94.48,94.57,94.44,94.52,178183.0,84.0814,84.1615,84.0458,84.117,178183.0
2016-04-14 09:30:00,94.61,94.68,94.15,94.4,75757.0,84.1971,84.2594,83.7877,84.0102,75757.0
2016-04-14 10:00:00,94.41,94.72,94.24,94.64,56716.0,84.0191,84.2949,83.8678,84.2238,56716.0
2016-04-14 10:30:00,94.66,94.98,94.66,94.96,98372.0,84.2416,84.5263,84.2416,84.5085,98372.0
2016-04-14 11:00:00,94.95,95.06,94.85,94.95,71419.0,84.4996,84.5975,84.4106,84.4996,71419.0
2016-04-14 11:30:00,94.98,95.04,94.89,95.01,50741.0,84.5263,84.5797,84.4462,84.553,50741.0
2016-04-14 12:00:00,95.01,95.21,94.96,95.13,61466.0,84.553,84.731,84.5085,84.6598,61466.0
2016-04-14 12:30:00,95.13,95.3,95.1,95.26,31681.0,84.6598,84.8111,84.6331,84.7755,31681.0
2016-04-14 13:00:00,95.25,95.29,95.06,95.07,32002.0,84.7666,84.8022,84.5975,84.6064,32002.0
2016-04-14 13:30:00,95.06,95.11,94.96,95.02,36788.0,84.5975,84.642,84.5085,84.5619,36788.0
2016-04-14 14:00:00,95.01,95.01,94.75,94.75,59729.0,84.553,84.553,84.3216,84.3216,59729.0
2016-04-14 14:30:00,94.75,95.01,94.73,94.93,46826.0,84.3216,84.553,84.3038,84.4818,46826.0
2016-04-14 15:00:00,94.93,94.99,94.86,94.92,61529.0,84.4818,84.5352,84.4195,84.4729,61529.0
2016-04-14 15:30:00,94.93,94.99,94.63,94.73,164515.0,84.4818,84.5352,84.2149,84.3038,164515.0
2016-04-15 09:30:00,94.82,94.94,94.35,94.49,146740.0,84.3839,84.4907,83.9657,84.0903,146740.0
2016-04-15 10:00:00,94.47,94.58,94.32,94.46,61204.0,84.0725,84.1704,83.939,84.0636,61204.0
2016-04-15 10:30:00,94.43,94.46,94.23,94.43,60466.0,84.0369,84.0636,83.8589,84.0369,60466.0
2016-04-15 11:00:00,94.43,94.45,94.08,94.22,50697.0,84.0369,84.0547,83.7254,83.85,50697.0
2016-04-15 11:30:00,94.24,94.48,94.21,94.47,29335.0,83.8678,84.0814,83.8411,84.0725,29335.0
2016-04-15 12:00:00,94.47,94.52,94.37,94.47,27601.0,84.0725,84.117,83.9835,84.0725,27601.0
2016-04-15 12:30:00,94.48,94.56,94.45,94.51,25940.0,84.0814,84.1526,84.0547,84.1081,25940.0
2016-04-15 13:00:00,94.52,94.61,94.45,94.57,21662.0,84.117,84.1971,84.0547,84.1615,21662.0
2016-04-15 13:30:00,94.59,94.6,94.48,94.54,27108.0,84.1793,84.1882,84.0814,84.1348,27108.0
2016-04-15 14:00:00,94.55,94.82,94.55,94.76,62855.0,84.1437,84.3839,84.1437,84.3305,62855.0
2016-04-15 14:30:00,94.77,94.86,94.74,94.82,59254.0,84.3394,84.4195,84.3127,84.3839,59254.0
2016-04-15 15:00:00,94.83,94.91,94.75,94.83,49923.0,84.3928,84.464,84.3216,84.3928,49923.0
2016-04-15 15:30:00,94.83,94.99,94.78,94.95,185831.0,84.3928,84.5352,84.3483,84.4996,185831.0
2016-04-18 09:30:00,94.9,95.07,94.63,95.01,45627.0,84.4551,84.6064,84.2149,84.553,45627.0
2016-04-18 10:00:00,94.98,95.41,94.93,95.36,68753.0,84.5263,84.909,84.4818,84.8645,68753.0
2016-04-18 10:30:00,95.36,95.69,95.32,95.61,61920.0,84.8645,85.1582,84.8289,85.087,61920.0
2016-04-18 11:00:00,95.64,95.68,95.44,95.67,28353.0,85.1137,85.1493,84.9357,85.1404,28353.0
2016-04-18 11:30:00,95.67,95.68,95.47,95.62,28364.0,85.1404,85.1493,84.9624,85.0959,28364.0
2016-04-18 12:00:00,95.63,95.82,95.62,95.76,42963.0,85.1048,85.2739,85.0959,85.2205,42963.0
2016-04-18 12:30:00,95.75,95.93,95.75,95.82,42206.0,85.2116,85.3718,85.2116,85.2739,42206.0
2016-04-18 13:00:00,95.83,95.87,95.73,95.73,52230.0,85.2828,85.3184,85.1938,85.1938,52230.0
2016-04-18 13:30:00,95.73,95.86,95.73,95.86,30789.0,85.1938,85.3095,85.1938,85.3095,30789.0
2016-04-18 14:00:00,95.86,95.86,95.75,95.85,30617.0,85.3095,85.3095,85.2116,85.3006,30617.0
2016-04-18 14:30:00,95.83,95.93,95.81,95.9,26195.0,85.2828,85.3718,85.265,85.3451,26195.0
2016-04-18 15:00:00,95.89,95.97,95.8,95.86,44926.0,85.3362,85.4074,85.2561,85.3095,44926.0
2016-04-18 15:30:00,95.85,95.85,95.65,95.75,151875.0,85.3006,85.3006,85.1226,85.2116,151875.0
2016-04-19 09:30:00,96.42,96.46,96.06,96.46,101763.0,85.8078,85.8434,85.4875,85.8434,101763.0
2016-04-19 10:00:00,96.45,96.96,96.44,96.92,60918.0,85.8345,86.2884,85.8256,86.2528,60918.0
2016-04-19 10:30:00,96.94,97.02,96.71,97.0,72451.0,86.2706,86.3418,86.0659,86.324,72451.0
2016-04-19 11:00:00,97.0,97.08,96.88,97.0,66865.0,86.324,86.3952,86.2172,86.324,66865.0
2016-04-19 11:30:00,97.0,97.06,96.6,96.71,41084.0,86.324,86.3774,85.968,86.0659,41084.0
2016-04-19 12:00:00,96.69,96.71,96.49,96.6,83925.0,86.0481,86.0659,85.8701,85.968,83925.0
2016-04-19 12:30:00,96.58,96.62,96.45,96.59,35160.0,85.9502,85.9858,85.8345,85.9591,35160.0
2016-04-19 13:00:00,96.59,96.7,96.58,96.66,28268.0,85.9591,86.057,85.9502,86.0214,28268.0
2016-04-19 13:30:00,96.65,96.75,96.58,96.75,52366.0,86.0125,86.1015,85.9502,86.1015,52366.0
2016-04-19 14:00:00,96.76,96.78,96.62,96.74,67729.0,86.1104,86.1282,85.9858,86.0926,67729.0
2016-04-19 14:30:00,96.73,96.8,96.65,96.71,50949.0,86.0837,86.146,86.0125,86.0659,50949.0
2016-04-19 15:00:00,96.71,96.9,96.58,96.86,80794.0,86.0659,86.235,85.9502,86.1994,80794.0
2016-04-19 15:30:00,96.87,96.97,96.77,96.96,235377.0,86.2083,86.2973,86.1193,86.2884,235377.0
2016-04-20 09:30:00,96.85,97.25,96.58,97.1,122405.0,86.1905,86.5465,85.9502,86.413,122405.0
2016-04-20 10:00:00,97.12,97.33,96.92,96.94,130561.0,86.4308,86.6177,86.2528,86.2706,130561.0
2016-04-20 10:30:00,96.94,97.06,96.71,96.89,92216.0,86.2706,86.3774,86.0659,86.2261,92216.0
2016-04-20 11:00:00,96.91,97.1,96.88,96.92,58668.0,86.2439,86.413,86.2172,86.2528,58668.0
2016-04-20 11:30:00,96.9,97.04,96.72,96.74,55175.0,86.235,86.3596,86.0748,86.0926,55175.0
2016-04-20 12:00:00,96.72,96.8,96.66,96.71,50119.0,86.0748,86.146,86.0214,86.0659,50119.0
2016-04-20 12:30:00,96.72,96.95,96.68,96.87,36791.0,86.0748,86.2795,86.0392,86.2083,36791.0
2016-04-20 13:00:00,96.86,96.93,96.68,96.76,26922.0,86.1994,86.2617,86.0392,86.1104,26922.0
2016-04-20 13:30:00,96.76,96.85,96.68,96.79,23526.0,86.1104,86.1905,86.0392,86.1371,23526.0
2016-04-20 14:00:00,96.78,96.9,96.69,96.83,42301.0,86.1282,86.235,86.0481,86.1727,42301.0
2016-04-20 14:30:00,96.81,96.86,96.7,96.78,30088.0,86.1549,86.1994,86.057,86.1282,30088.0
2016-04-20 15:00:00,96.78,96.8,96.61,96.67,40769.0,86.1282,86.146,85.9769,86.0303,40769.0
2016-04-20 15:30:00,96.67,96.74,96.54,96.59,246706.0,86.0303,86.0926,85.9146,85.9591,246706.0
2016-04-21 09:30:00,96.31,96.31,94.65,94.71,222614.0,85.71,85.71,84.2327,84.2861,222614.0
2016-04-21 10:00:00,94.73,94.8,94.36,94.41,119512.0,84.3038,84.3661,83.9746,84.0191,119512.0
2016-04-21 10:30:00,94.42,94.54,94.4,94.47,69492.0,84.028,84.1348,84.0102,84.0725,69492.0
2016-04-21 11:00:00,94.47,94.51,94.14,94.34,79201.0,84.0725,84.1081,83.7788,83.9568,79201.0
2016-04-21 11:30:00,94.33,94.41,94.14,94.15,101192.0,83.9479,84.0191,83.7788,83.7877,101192.0
2016-04-21 12:00:00,94.14,94.28,94.08,94.14,74184.0,83.7788,83.9034,83.7254,83.7788,74184.0
2016-04-21 12:30:00,94.13,94.23,94.06,94.18,60446.0,83.7699,83.8589,83.7076,83.8144,60446.0
2016-04-21 13:00:00,94.17,94.35,94.12,94.13,57145.0,83.8055,83.9657,83.761,83.7699,57145.0
2016-04-21 13:30:00,94.13,94.32,94.02,94.13,77688.0,83.7699,83.939,83.672,83.7699,77688.0
2016-04-21 14:00:00,94.13,94.13,93.94,93.95,67822.0,83.7699,83.7699,83.6008,83.6097,67822.0
2016-04-21 14:30:00,93.95,93.98,93.69,93.74,73807.0,83.6097,83.6364,83.3783,83.4228,73807.0
2016-04-21 15:00:00,93.74,93.93,93.72,93.73,110448.0,83.4228,83.5919,83.405,83.4139,110448.0
2016-04-21 15:30:00,93.73,93.93,93.73,93.86,183375.0,83.4139,83.5919,83.4139,83.5296,183375.0
2016-04-22 09:30:00,93.53,93.53,91.96,92.09,246629.0,83.2359,83.2359,81.8387,81.9544,246629.0
2016-04-22 10:00:00,92.09,93.0,92.09,92.71,215744.0,81.9544,82.7643,81.9544,82.5062,215744.0
2016-04-22 10:30:00,92.72,92.87,92.58,92.7,148947.0,82.5151,82.6486,82.3905,82.4973,148947.0
2016-04-22 11:00:00,92.7,93.36,92.58,93.23,370686.0,82.4973,83.0846,82.3905,82.9689,370686.0
2016-04-22 11:30:00,93.23,93.57,93.18,93.55,71973.0,82.9689,83.2715,82.9244,83.2537,71973.0
2016-04-22 12:00:00,93.53,93.57,93.36,93.46,98425.0,83.2359,83.2715,83.0846,83.1736,98425.0
2016-04-22 12:30:00,93.46,93.56,93.33,93.44,39491.0,83.1736,83.2626,83.0579,83.1558,39491.0
2016-04-22 13:00:00,93.45,93.45,93.25,93.29,42682.0,83.1647,83.1647,82.9867,83.0223,42682.0
2016-04-22 13:30:00,93.29,93.84,93.28,93.73,51018.0,83.0223,83.5118,83.0134,83.4139,51018.0
2016-04-22 14:00:00,93.72,93.96,93.64,93.94,64211.0,83.405,83.6186,83.3338,83.6008,64211.0
2016-04-22 14:30:00,93.93,93.93,93.76,93.89,51380.0,83.5919,83.5919,83.4406,83.5563,51380.0
2016-04-22 15:00:00,93.89,93.93,93.69,93.9,93265.0,83.5563,83.5919,83.3783,83.5652,93265.0
2016-04-22 15:30:00,93.9,93.96,93.71,93.95,144616.0,83.5652,83.6186,83.3961,83.6097,144616.0
2016-04-25 09:30:00,93.53,94.22,93.52,93.99,109871.0,83.2359,83.85,83.227,83.6453,109871.0
2016-04-25 10:00:00,93.98,94.23,93.89,94.04,136943.0,83.6364,83.8589,83.5563,83.6898,136943.0
2016-04-25 10:30:00,94.04,94.5,93.99,94.34,116377.0,83.6898,84.0992,83.6453,83.9568,116377.0
2016-04-25 11:00:00,94.34,94.75,94.19,94.48,188405.0,83.9568,84.3216,83.8233,84.0814,188405.0
2016-04-25 11:30:00,94.44,94.46,94.0,94.13,79966.0,84.0458,84.0636,83.6542,83.7699,79966.0
2016-04-25 12:00:00,94.13,94.22,94.05,94.07,35133.0,83.7699,83.85,83.6987,83.7165,35133.0
2016-04-25 12:30:00,94.08,94.46,94.05,94.38,50318.0,83.7254,84.0636,83.6987,83.9924,50318.0
2016-04-25 13:00:00,94.38,94.73,94.38,94.69,76906.0,83.9924,84.3038,83.9924,84.2683,76906.0
2016-04-25 13:30:00,94.7,94.72,94.45,94.49,21876.0,84.2772,84.2949,84.0547,84.0903,21876.0
2016-04-25 14:00:00,94.51,94.52,94.32,94.42,60464.0,84.1081,84.117,83.939,84.028,60464.0
2016-04-25 14:30:00,94.42,94.59,94.36,94.54,53287.0,84.028,84.1793,83.9746,84.1348,53287.0
2016-04-25 15:00:00,94.52,94.56,94.29,94.5,58316.0,84.117,84.1526,83.9123,84.0992,58316.0
2016-04-25 15:30:00,94.5,94.79,94.46,94.69,214650.0,84.0992,84.3572,84.0636,84.2683,214650.0
2016-04-26 09:30:00,94.72,95.42,94.38,95.41,158730.0,84.2949,84.9179,83.9924,84.909,158730.0
2016-04-26 10:00:00,95.41,95.63,95.35,95.53,144271.0,84.909,85.1048,84.8556,85.0158,144271.0
2016-04-26 10:30:00,95.51,95.58,95.28,95.29,117091.0,84.998,85.0603,84.7933,84.8022,117091.0
2016-04-26 11:00:00,95.27,95.78,95.25,95.77,56118.0,84.7844,85.2383,84.7666,85.2294,56118.0
2016-04-26 11:30:00,95.77,95.88,95.61,95.85,44266.0,85.2294,85.3273,85.087,85.3006,44266.0
2016-04-26 12:00:00,95.85,95.88,95.65,95.68,39206.0,85.3006,85.3273,85.1226,85.1493,39206.0
2016-04-26 12:30:00,95.68,95.72,95.43,95.43,38917.0,85.1493,85.1849,84.9268,84.9268,38917.0
2016-04-26 13:00:00,95.44,95.44,95.25,95.31,36140.0,84.9357,84.9357,84.7666,84.82,36140.0
2016-04-26 13:30:00,95.32,95.42,95.3,95.35,48395.0,84.8289,84.9179,84.8111,84.8556,48395.0
2016-04-26 14:00:00,95.35,95.59,95.3,95.52,70147.0,84.8556,85.0692,84.8111,85.0069,70147.0
2016-04-26 14:30:00,95.52,95.71,95.5,95.56,126296.0,85.0069,85.176,84.9891,85.0425,126296.0
2016-04-26 15:00:00,95.57,95.67,95.57,95.66,93750.0,85.0514,85.1404,85.0514,85.1315,93750.0
2016-04-26 15:30:00,95.66,95.8,95.64,95.71,203930.0,85.1315,85.2561,85.1137,85.176,203930.0
2016-04-27 09:30:00,95.71,96.8,95.68,96.63,186584.0,85.176,86.146,85.1493,85.9947,186584.0
2016-04-27 10:00:00,96.62,96.7,96.29,96.32,130500.0,85.9858,86.057,85.6922,85.7189,130500.0
2016-04-27 10:30:00,96.3,96.52,96.14,96.3,117018.0,85.7011,85.8968,85.5587,85.7011,117018.0
2016-04-27 11:00:00,96.29,96.45,96.15,96.23,74616.0,85.6922,85.8345,85.5676,85.6388,74616.0
2016-04-27 11:30:00,96.24,96.5,96.17,96.37,76826.0,85.6477,85.879,85.5854,85.7633,76826.0
2016-04-27 12:00:00,96.34,96.43,96.16,96.27,72154.0,85.7366,85.8167,85.5765,85.6744,72154.0
2016-04-27 12:30:00,96.27,96.27,95.9,95.91,74350.0,85.6744,85.6744,85.3451,85.354,74350.0
2016-04-27 13:00:00,95.93,95.96,95.61,95.73,73286.0,85.3718,85.3985,85.087,85.1938,73286.0
2016-04-27 13:30:00,95.73,95.94,95.67,95.69,71928.0,85.1938,85.3807,85.1404,85.1582,71928.0
2016-04-27 14:00:00,95.69,96.3,95.47,96.26,104818.0,85.1582,85.7011,84.9624,85.6655,104818.0
2016-04-27 14:30:00,96.27,96.31,96.04,96.14,102158.0,85.6744,85.71,85.4697,85.5587,102158.0
2016-04-27 15:00:00,96.13,96.48,96.1,96.35,125116.0,85.5498,85.8612,85.5231,85.7455,125116.0
2016-04-27 15:30:00,96.36,96.43,96.1,96.18,239922.0,85.7544,85.8167,85.5231,85.5943,239922.0
2016-04-28 09:30:00,95.67,96.48,95.47,96.37,53233.0,85.1404,85.8612,84.9624,85.7633,53233.0
2016-04-28 10:00:00,96.37,96.65,96.27,96.62,83690.0,85.7633,86.0125,85.6744,85.9858,83690.0
2016-04-28 10:30:00,96.63,96.74,96.5,96.6,43569.0,85.9947,86.0926,85.879,85.968,43569.0
2016-04-28 11:00:00,96.56,97.05,96.56,96.91,80803.0,85.9324,86.3685,85.9324,86.2439,80803.0
2016-04-28 11:30:00,96.91,97.38,96.8,97.23,79584.0,86.2439,86.6622,86.146,86.5287,79584.0
2016-04-28 12:00:00,97.21,97.25,97.07,97.17,55709.0,86.5109,86.5465,86.3863,86.4753,55709.0
2016-04-28 12:30:00,97.16,97.38,97.16,97.23,47045.0,86.4664,86.6622,86.4664,86.5287,47045.0
2016-04-28 13:00:00,97.22,97.36,96.98,97.21,40538.0,86.5198,86.6444,86.3062,86.5109,40538.0
2016-04-28 13:30:00,97.24,97.39,97.17,97.35,48529.0,86.5376,86.6711,86.4753,86.6355,48529.0
2016-04-28 14:00:00,97.35,97.46,97.31,97.46,90250.0,86.6355,86.7334,86.5999,86.7334,90250.0
2016-04-28 14:30:00,97.44,97.44,97.2,97.23,76484.0,86.7156,86.7156,86.502,86.5287,76484.0
2016-04-28 15:00:00,97.22,97.22,96.88,96.91,149196.0,86.5198,86.5198,86.2172,86.2439,149196.0
2016-04-28 15:30:00,96.91,97.12,96.8,97.12,293186.0,86.2439,86.4308,86.146,86.4308,293186.0
2016-04-29 09:30:00,96.69,96.85,96.06,96.47,133951.0,86.0481,86.1905,85.4875,85.8523,133951.0
2016-04-29 10:00:00,96.46,96.46,96.1,96.37,74186.0,85.8434,85.8434,85.5231,85.7633,74186.0
2016-04-29 10:30:00,96.4,96.52,96.01,96.06,133951.0,85.79,85.8968,85.443,85.4875,133951.0
2016-04-29 11:00:00,96.08,96.34,96.08,96.24,142113.0,85.5053,85.7366,85.5053,85.6477,142113.0
2016-04-29 11:30:00,96.25,96.29,95.81,95.85,53436.0,85.6566,85.6922,85.265,85.3006,53436.0
2016-04-29 12:00:00,95.84,95.89,95.7,95.87,50680.0,85.2917,85.3362,85.1671,85.3184,50680.0
2016-04-29 12:30:00,95.85,95.9,95.73,95.77,38702.0,85.3006,85.3451,85.1938,85.2294,38702.0
2016-04-29 13:00:00,95.76,96.02,95.74,95.96,42730.0,85.2205,85.4519,85.2027,85.3985,42730.0
2016-04-29 13:30:00,95.97,95.98,95.51,95.55,37231.0,85.4074,85.4163,84.998,85.0336,37231.0
2016-04-29 14:00:00,95.56,95.68,95.38,95.58,53232.0,85.0425,85.1493,84.8823,85.0603,53232.0
2016-04-29 14:30:00,95.58,95.62,95.31,95.4,54915.0,85.0603,85.0959,84.82,84.9001,54915.0
2016-04-29 15:00:00,95.4,95.59,95.38,95.52,115827.0,84.9001,85.0692,84.8823,85.0069,115827.0
2016-04-29 15:30:00,95.53,96.05,95.53,95.84,294192.0,85.0158,85.4786,85.0158,85.2917,294192.0
2016-05-02 09:30:00,95.86,96.6,95.68,96.24,253630.0,85.3095,85.968,85.1493,85.6477,253630.0
2016-05-02 10:00:00,96.22,96.45,96.07,96.39,161404.0,85.6299,85.8345,85.4964,85.7811,161404.0
2016-05-02 10:30:00,96.41,96.5,96.19,96.38,142748.0,85.7989,85.879,85.6032,85.7722,142748.0
2016-05-02 11:00:00,96.39,96.64,96.39,96.57,107539.0,85.7811,86.0036,85.7811,85.9413,107539.0
2016-05-02 11:30:00,96.6,96.87,96.5,96.78,65807.0,85.968,86.2083,85.879,86.1282,65807.0
2016-05-02 12:00:00,96.77,96.98,96.76,96.91,81289.0,86.1193,86.3062,86.1104,86.2439,81289.0
2016-05-02 12:30:00,96.92,97.17,96.88,97.16,82718.0,86.2528,86.4753,86.2172,86.4664,82718.0
2016-05-02 13:00:00,97.17,97.34,97.17,97.31,115405.0,86.4753,86.6266,86.4753,86.5999,115405.0
2016-05-02 13:30:00,97.31,97.48,97.12,97.12,141774.0,86.5999,86.7512,86.4308,86.4308,141774.0
2016-05-02 14:00:00,97.11,97.34,97.06,97.22,85206.0,86.4219,86.6266,86.3774,86.5198,85206.0
2016-05-02 14:30:00,97.21,97.27,96.96,97.0,118460.0,86.5109,86.5643,86.2884,86.324,118460.0
2016-05-02 15:00:00,97.01,97.3,97.01,97.3,141113.0,86.3329,86.591,86.3329,86.591,141113.0
2016-05-02 15:30:00,97.31,97.38,97.05,97.13,416025.0,86.5999,86.6622,86.3685,86.4397,416025.0
2016-05-03 09:30:00,94.23,95.48,93.61,93.72,542451.0,83.8589,84.9713,83.3071,83.405,542451.0
2016-05-03 10:00:00,93.77,94.52,93.76,94.07,219480.0,83.4495,84.117,83.4406,83.7165,219480.0
2016-05-03 10:30:00,94.11,94.37,93.66,93.76,344375.0,83.7521,83.9835,83.3516,83.4406,344375.0
2016-05-03 11:00:00,93.82,94.24,93.72,94.02,195085.0,83.494,83.8678,83.405,83.672,195085.0
2016-05-03 11:30:00,94.02,94.37,93.84,94.3,146170.0,83.672,83.9835,83.5118,83.9212,146170.0
2016-05-03 12:00:00,94.3,94.31,93.94,94.09,158550.0,83.9212,83.9301,83.6008,83.7343,158550.0
2016-05-03 12:30:00,94.08,94.29,93.89,94.05,107959.0,83.7254,83.9123,83.5563,83.6987,107959.0
2016-05-03 13:00:00,94.08,94.12,93.86,93.95,91483.0,83.7254,83.761,83.5296,83.6097,91483.0
2016-05-03 13:30:00,93.97,94.11,93.5,93.56,181223.0,83.6275,83.7521,83.2092,83.2626,181223.0
2016-05-03 14:00:00,93.58,93.95,93.58,93.84,151174.0,83.2804,83.6097,83.2804,83.5118,151174.0
2016-05-03 14:30:00,93.81,93.83,93.41,93.46,140240.0,83.4851,83.5029,83.1291,83.1736,140240.0
2016-05-03 15:00:00,93.48,93.62,93.28,93.6,211792.0,83.1914,83.316,83.0134,83.2982,211792.0
2016-05-03 15:30:00,93.59,93.6,93.02,93.27,597483.0,83.2893,83.2982,82.7821,83.0045,597483.0
2016-05-04 09:30:00,92.5,92.78,91.92,92.29,248860.0,82.3193,82.5685,81.8031,82.1324,248860.0
2016-05-04 10:00:00,92.3,92.82,92.24,92.39,191635.0,82.1413,82.6041,82.0879,82.2214,191635.0
2016-05-04 10:30:00,92.37,92.64,92.22,92.34,214116.0,82.2036,82.4439,82.0701,82.1769,214116.0
2016-05-04 11:00:00,92.36,92.57,92.35,92.47,149621.0,82.1947,82.3816,82.1858,82.2926,149621.0
2016-05-04 11:30:00,92.47,93.14,92.47,93.1,171206.0,82.2926,82.8888,82.2926,82.8532,171206.0
2016-05-04 12:00:00,93.1,93.42,93.04,93.26,85082.0,82.8532,83.138,82.7999,82.9956,85082.0
2016-05-04 12:30:00,93.25,93.4,93.06,93.06,68819.0,82.9867,83.1202,82.8177,82.8177,68819.0
2016-05-04 13:00:00,93.05,93.16,92.66,93.15,199050.0,82.8088,82.9066,82.4617,82.8977,199050.0
2016-05-04 13:30:00,93.13,93.26,93.03,93.08,81750.0,82.8799,82.9956,82.791,82.8355,81750.0
2016-05-04 14:00:00,93.07,93.33,93.02,93.26,88661.0,82.8266,83.0579,82.7821,82.9956,88661.0
2016-05-04 14:30:00,93.26,93.35,93.12,93.15,78140.0,82.9956,83.0757,82.871,82.8977,78140.0
2016-05-04 15:00:00,93.16,93.17,92.95,93.09,99082.0,82.9066,82.9155,82.7198,82.8444,99082.0
2016-05-04 15:30:00,93.11,93.19,93.0,93.13,281662.0,82.8621,82.9333,82.7643,82.8799,281662.0
2016-05-05 09:30:00,93.13,94.1,93.12,94.02,158261.0,82.8799,83.7432,82.871,83.672,158261.0
2016-05-05 10:00:00,94.0,94.26,93.93,94.1,84930.0,83.6542,83.8856,83.5919,83.7432,84930.0
2016-05-05 10:30:00,94.11,94.2,93.78,93.78,46568.0,83.7521,83.8322,83.4584,83.4584,46568.0
2016-05-05 11:00:00,93.79,93.92,93.68,93.83,76535.0,83.4673,83.583,83.3694,83.5029,76535.0
2016-05-05 11:30:00,93.83,94.09,93.6,93.98,61219.0,83.5029,83.7343,83.2982,83.6364,61219.0
2016-05-05 12:00:00,93.97,93.97,93.57,93.57,48364.0,83.6275,83.6275,83.2715,83.2715,48364.0
2016-05-05 12:30:00,93.57,93.64,93.39,93.47,36421.0,83.2715,83.3338,83.1113,83.1825,36421.0
2016-05-05 13:00:00,93.47,93.59,93.26,93.28,32406.0,83.1825,83.2893,82.9956,83.0134,32406.0
2016-05-05 13:30:00,93.27,93.48,93.22,93.28,35717.0,83.0045,83.1914,82.96,83.0134,35717.0
2016-05-05 14:00:00,93.27,93.53,93.24,93.51,59204.0,83.0045,83.2359,82.9778,83.2181,59204.0
2016-05-05 14:30:00,93.49,93.49,93.08,93.09,52336.0,83.2003,83.2003,82.8355,82.8444,52336.0
2016-05-05 15:00:00,93.09,93.27,92.97,93.25,64932.0,82.8444,83.0045,82.7376,82.9867,64932.0
2016-05-05 15:30:00,93.24,93.34,93.14,93.28,180157.0,82.9778,83.0668,82.8888,83.0134,180157.0
2016-05-06 09:30:00,93.17,93.48,92.64,92.67,109008.0,82.9155,83.1914,82.4439,82.4706,109008.0
2016-05-06 10:00:00,92.7,92.71,92.06,92.11,191632.0,82.4973,82.5062,81.9277,81.9722,191632.0
2016-05-06 10:30:00,92.11,92.9,92.07,92.82,204701.0,81.9722,82.6753,81.9366,82.6041,204701.0
2016-05-06 11:00:00,92.84,93.28,92.83,93.22,69071.0,82.6219,83.0134,82.613,82.96,69071.0
2016-05-06 11:30:00,93.22,93.33,93.03,93.05,47142.0,82.96,83.0579,82.791,82.8088,47142.0
2016-05-06 12:00:00,93.03,93.29,93.03,93.22,49393.0,82.791,83.0223,82.791,82.96,49393.0
2016-05-06 12:30:00,93.25,93.33,93.12,93.3,37422.0,82.9867,83.0579,82.871,83.0312,37422.0
2016-05-06 13:00:00,93.31,93.73,93.26,93.64,75256.0,83.0401,83.4139,82.9956,83.3338,75256.0
2016-05-06 13:30:00,93.65,93.88,93.46,93.88,66742.0,83.3427,83.5474,83.1736,83.5474,66742.0
2016-05-06 14:00:00,93.89,93.98,93.75,93.81,79137.0,83.5563,83.6364,83.4317,83.4851,79137.0
2016-05-06 14:30:00,93.81,94.04,93.71,93.95,113209.0,83.4851,83.6898,83.3961,83.6097,113209.0
2016-05-06 15:00:00,93.91,94.12,93.85,94.07,137731.0,83.5741,83.761,83.5207,83.7165,137731.0
2016-05-06 15:30:00,94.04,94.04,93.69,93.99,299806.0,83.6898,83.6898,83.3783,83.6453,299806.0
2016-05-09 09:30:00,94.22,94.93,93.68,94.93,161072.0,83.85,84.4818,83.3694,84.4818,161072.0
2016-05-09 10:00:00,94.9,95.03,94.46,94.63,83495.0,84.4551,84.5708,84.0636,84.2149,83495.0
2016-05-09 10:30:00,94.65,94.86,94.57,94.75,76628.0,84.2327,84.4195,84.1615,84.3216,76628.0
2016-05-09 11:00:00,94.75,94.97,94.49,94.52,85463.0,84.3216,84.5174,84.0903,84.117,85463.0
2016-05-09 11:30:00,94.52,94.73,94.39,94.41,70856.0,84.117,84.3038,84.0013,84.0191,70856.0
2016-05-09 12:00:00,94.41,94.52,94.16,94.18,85657.0,84.0191,84.117,83.7966,83.8144,85657.0
2016-05-09 12:30:00,94.19,94.27,93.9,93.92,54310.0,83.8233,83.8945,83.5652,83.583,54310.0
2016-05-09 13:00:00,93.93,94.02,93.76,93.76,46896.0,83.5919,83.672,83.4406,83.4406,46896.0
2016-05-09 13:30:00,93.77,93.88,93.46,93.47,61570.0,83.4495,83.5474,83.1736,83.1825,61570.0
2016-05-09 14:00:00,93.47,93.66,93.36,93.46,79243.0,83.1825,83.3516,83.0846,83.1736,79243.0
2016-05-09 14:30:00,93.46,93.87,93.46,93.78,94604.0,83.1736,83.5385,83.1736,83.4584,94604.0
2016-05-09 15:00:00,93.81,93.86,93.74,93.81,101548.0,83.4851,83.5296,83.4228,83.4851,101548.0
2016-05-09 15:30:00,93.8,93.97,93.68,93.78,213936.0,83.4762,83.6275,83.3694,83.4584,213936.0
2016-05-10 09:30:00,94.23,94.97,94.17,94.49,209515.0,83.8589,84.5174,83.8055,84.0903,209515.0
2016-05-10 10:00:00,94.48,94.59,94.35,94.59,118747.0,84.0814,84.1793,83.9657,84.1793,118747.0
2016-05-10 10:30:00,94.61,95.07,94.5,95.03,79900.0,84.1971,84.6064,84.0992,84.5708,79900.0
2016-05-10 11:00:00,95.03,95.14,94.73,94.74,150310.0,84.5708,84.6687,84.3038,84.3127,150310.0
2016-05-10 11:30:00,94.77,95.05,94.76,94.9,93432.0,84.3394,84.5886,84.3305,84.4551,93432.0
2016-05-10 12:00:00,94.89,95.06,94.86,95.02,61151.0,84.4462,84.5975,84.4195,84.5619,61151.0
2016-05-10 12:30:00,95.02,95.05,94.75,94.81,59033.0,84.5619,84.5886,84.3216,84.375,59033.0
2016-05-10 13:00:00,94.84,95.06,94.82,95.05,78220.0,84.4017,84.5975,84.3839,84.5886,78220.0
2016-05-10 13:30:00,95.03,95.25,94.97,95.23,102715.0,84.5708,84.7666,84.5174,84.7488,102715.0
2016-05-10 14:00:00,95.22,95.31,95.13,95.26,97468.0,84.7399,84.82,84.6598,84.7755,97468.0
2016-05-10 14:30:00,95.25,95.36,95.14,95.34,141728.0,84.7666,84.8645,84.6687,84.8467,141728.0
2016-05-10 15:00:00,95.34,95.57,95.31,95.45,188478.0,84.8467,85.0514,84.82,84.9446,188478.0
2016-05-10 15:30:00,95.44,95.58,95.3,95.55,256896.0,84.9357,85.0603,84.8111,85.0336,256896.0
2016-05-11 09:30:00,95.03,95.19,94.65,94.75,145093.0,84.5708,84.7132,84.2327,84.3216,145093.0
2016-05-11 10:00:00,94.75,94.94,94.73,94.85,125988.0,84.3216,84.4907,84.3038,84.4106,125988.0
2016-05-11 10:30:00,94.86,95.17,94.78,94.92,166145.0,84.4195,84.6954,84.3483,84.4729,166145.0
2016-05-11 11:00:00,94.9,95.01,94.59,94.79,142150.0,84.4551,84.553,84.1793,84.3572,142150.0
2016-05-11 11:30:00,94.79,94.81,94.38,94.55,103295.0,84.3572,84.375,83.9924,84.1437,103295.0
2016-05-11 12:00:00,94.53,95.15,94.45,95.14,143979.0,84.1259,84.6776,84.0547,84.6687,143979.0
2016-05-11 12:30:00,95.14,95.14,94.94,95.01,133509.0,84.6687,84.6687,84.4907,84.553,133509.0
2016-05-11 13:00:00,95.0,95.2,94.83,94.85,107296.0,84.5441,84.7221,84.3928,84.4106,107296.0
2016-05-11 13:30:00,94.85,94.89,94.65,94.65,78541.0,84.4106,84.4462,84.2327,84.2327,78541.0
2016-05-11 14:00:00,94.65,95.08,94.63,95.07,86653.0,84.2327,84.6153,84.2149,84.6064,86653.0
2016-05-11 14:30:00,95.07,95.08,94.9,95.07,123498.0,84.6064,84.6153,84.4551,84.6064,123498.0
2016-05-11 15:00:00,95.07,95.18,94.99,95.1,146275.0,84.6064,84.7043,84.5352,84.6331,146275.0
2016-05-11 15:30:00,95.1,95.22,94.93,94.94,251020.0,84.6331,84.7399,84.4818,84.4907,251020.0
2016-05-12 09:30:00,95.43,95.86,94.96,95.4,129683.0,84.9268,85.3095,84.5085,84.9001,129683.0
2016-05-12 10:00:00,95.43,95.55,94.87,94.87,97443.0,84.9268,85.0336,84.4284,84.4284,97443.0
2016-05-12 10:30:00,94.87,94.96,94.64,94.76,75379.0,84.4284,84.5085,84.2238,84.3305,75379.0
2016-05-12 11:00:00,94.74,94.78,94.24,94.28,65359.0,84.3127,84.3483,83.8678,83.9034,65359.0
2016-05-12 11:30:00,94.28,94.29,93.93,93.95,66737.0,83.9034,83.9123,83.5919,83.6097,66737.0
2016-05-12 12:00:00,93.96,94.0,93.72,93.88,72931.0,83.6186,83.6542,83.405,83.5474,72931.0
2016-05-12 12:30:00,93.88,94.07,93.8,94.04,62140.0,83.5474,83.7165,83.4762,83.6898,62140.0
2016-05-12 13:00:00,94.05,94.15,93.89,94.14,71952.0,83.6987,83.7877,83.5563,83.7788,71952.0
2016-05-12 13:30:00,94.13,94.45,94.0,94.41,73072.0,83.7699,84.0547,83.6542,84.0191,73072.0
2016-05-12 14:00:00,94.43,94.76,94.39,94.56,86150.0,84.0369,84.3305,84.0013,84.1526,86150.0
2016-05-12 14:30:00,94.57,94.66,94.47,94.47,101957.0,84.1615,84.2416,84.0725,84.0725,101957.0
2016-05-12 15:00:00,94.46,94.81,94.46,94.78,96241.0,84.0636,84.375,84.0636,84.3483,96241.0
2016-05-12 15:30:00,94.78,94.82,94.5,94.65,213621.0,84.3483,84.3839,84.0992,84.2327,213621.0
2016-05-13 09:30:00,94.22,94.32,93.81,93.85,95124.0,83.85,83.939,83.4851,83.5207,95124.0
2016-05-13 10:00:00,93.83,93.89,93.21,93.3,195914.0,83.5029,83.5563,82.9511,83.0312,195914.0
2016-05-13 10:30:00,93.3,93.46,93.07,93.12,140900.0,83.0312,83.1736,82.8266,82.871,140900.0
2016-05-13 11:00:00,93.16,93.39,93.09,93.31,97086.0,82.9066,83.1113,82.8444,83.0401,97086.0
2016-05-13 11:30:00,93.29,93.32,92.96,93.0,105424.0,83.0223,83.049,82.7287,82.7643,105424.0
2016-05-13 12:00:00,92.99,93.09,92.96,93.0,64774.0,82.7554,82.8444,82.7287,82.7643,64774.0
2016-05-13 12:30:00,93.01,93.14,92.97,93.01,54954.0,82.7732,82.8888,82.7376,82.7732,54954.0
2016-05-13 13:00:00,93.0,93.16,92.81,92.81,87647.0,82.7643,82.9066,82.5952,82.5952,87647.0
2016-05-13 13:30:00,92.81,93.01,92.73,92.83,61426.0,82.5952,82.7732,82.524,82.613,61426.0
2016-05-13 14:00:00,92.83,92.84,92.55,92.59,72050.0,82.613,82.6219,82.3638,82.3994,72050.0
2016-05-13 14:30:00,92.58,92.7,92.38,92.65,70187.0,82.3905,82.4973,82.2125,82.4528,70187.0
2016-05-13 15:00:00,92.64,92.76,92.52,92.63,124387.0,82.4439,82.5507,82.3371,82.435,124387.0
2016-05-13 15:30:00,92.64,92.71,92.53,92.66,176645.0,82.4439,82.5062,82.346,82.4617,176645.0
2016-05-16 09:30:00,92.72,93.2,92.56,93.03,121421.0,82.5151,82.9422,82.3727,82.791,121421.0
2016-05-16 10:00:00,93.05,93.1,92.7,92.8,56705.0,82.8088,82.8532,82.4973,82.5863,56705.0
2016-05-16 10:30:00,92.83,93.13,92.81,93.0,42439.0,82.613,82.8799,82.5952,82.7643,42439.0
2016-05-16 11:00:00,93.04,93.08,92.7,92.84,44489.0,82.7999,82.8355,82.4973,82.6219,44489.0
2016-05-16 11:30:00,92.85,93.12,92.83,93.07,46283.0,82.6308,82.871,82.613,82.8266,46283.0
2016-05-16 12:00:00,93.08,93.1,92.9,92.9,41031.0,82.8355,82.8532,82.6753,82.6753,41031.0
2016-05-16 12:30:00,92.88,93.04,92.85,93.04,22501.0,82.6575,82.7999,82.6308,82.7999,22501.0
2016-05-16 13:00:00,93.03,93.05,92.86,92.99,29867.0,82.791,82.8088,82.6397,82.7554,29867.0
2016-05-16 13:30:00,92.98,93.07,92.88,93.01,51788.0,82.7465,82.8266,82.6575,82.7732,51788.0
2016-05-16 14:00:00,93.01,93.18,92.98,93.05,57138.0,82.7732,82.9244,82.7465,82.8088,57138.0
2016-05-16 14:30:00,93.06,93.13,92.89,93.07,77085.0,82.8177,82.8799,82.6664,82.8266,77085.0
2016-05-16 15:00:00,93.08,93.09,92.94,93.0,67714.0,82.8355,82.8444,82.7109,82.7643,67714.0
2016-05-16 15:30:00,92.99,93.02,92.68,92.82,131888.0,82.7554,82.7821,82.4795,82.6041,131888.0
2016-05-17 09:30:00,92.66,92.98,92.29,92.43,101329.0,82.4617,82.7465,82.1324,82.257,101329.0
2016-05-17 10:00:00,92.45,92.52,92.18,92.41,103473.0,82.2748,82.3371,82.0345,82.2392,103473.0
2016-05-17 10:30:00,92.41,92.41,92.18,92.31,74298.0,82.2392,82.2392,82.0345,82.1502,74298.0
2016-05-17 11:00:00,92.3,92.34,92.18,92.2,82527.0,82.1413,82.1769,82.0345,82.0523,82527.0
2016-05-17 11:30:00,92.21,92.31,92.19,92.28,69971.0,82.0612,82.1502,82.0434,82.1235,69971.0
2016-05-17 12:00:00,92.29,92.29,91.92,91.95,66901.0,82.1324,82.1324,81.8031,81.8298,66901.0
2016-05-17 12:30:00,91.97,92.07,91.82,91.99,45574.0,81.8476,81.9366,81.7141,81.8654,45574.0
2016-05-17 13:00:00,91.99,92.13,91.83,92.09,136606.0,81.8654,81.99,81.723,81.9544,136606.0
2016-05-17 13:30:00,92.1,92.13,91.76,91.77,78795.0,81.9633,81.99,81.6607,81.6696,78795.0
2016-05-17 14:00:00,91.77,91.94,91.6,91.76,120525.0,81.6696,81.8209,81.5183,81.6607,120525.0
2016-05-17 14:30:00,91.78,92.09,91.69,92.08,66352.0,81.6785,81.9544,81.5984,81.9455,66352.0
2016-05-17 15:00:00,92.08,92.1,91.72,91.82,66865.0,81.9455,81.9633,81.6251,81.7141,66865.0
2016-05-17 15:30:00,91.83,92.07,91.78,92.01,230855.0,81.723,81.9366,81.6785,81.8832,230855.0
2016-05-18 09:30:00,91.88,92.12,91.22,91.54,88356.0,81.7675,81.9811,81.1802,81.4649,88356.0
2016-05-18 10:00:00,91.52,91.57,91.22,91.29,83641.0,81.4471,81.4916,81.1802,81.2425,83641.0
2016-05-18 10:30:00,91.29,91.35,91.21,91.35,58435.0,81.2425,81.2959,81.1713,81.2959,58435.0
2016-05-18 11:00:00,91.35,91.67,91.26,91.65,53812.0,81.2959,81.5806,81.2158,81.5628,53812.0
2016-05-18 11:30:00,91.64,91.68,91.36,91.37,56412.0,81.5539,81.5895,81.3048,81.3137,56412.0
2016-05-18 12:00:00,91.37,91.41,91.26,91.3,132928.0,81.3137,81.3493,81.2158,81.2514,132928.0
2016-05-18 12:30:00,91.31,91.39,91.22,91.35,53890.0,81.2603,81.3315,81.1802,81.2959,53890.0
2016-05-18 13:00:00,91.37,91.62,91.22,91.56,89147.0,81.3137,81.5361,81.1802,81.4827,89147.0
2016-05-18 13:30:00,91.56,91.65,91.16,91.16,81045.0,81.4827,81.5628,81.1268,81.1268,81045.0
2016-05-18 14:00:00,91.16,91.16,90.13,90.27,188720.0,81.1268,81.1268,80.2101,80.3347,188720.0
2016-05-18 14:30:00,90.28,90.78,90.26,90.78,131193.0,80.3436,80.7886,80.3258,80.7886,131193.0
2016-05-18 15:00:00,90.83,90.94,90.4,90.4,85560.0,80.8331,80.931,80.4504,80.4504,85560.0
2016-05-18 15:30:00,90.4,90.57,90.33,90.54,398467.0,80.4504,80.6017,80.3881,80.575,398467.0
2016-05-19 09:30:00,90.04,90.42,89.85,90.0,165541.0,80.13,80.4682,79.961,80.0944,165541.0
2016-05-19 10:00:00,89.87,90.64,89.84,90.59,227182.0,79.9787,80.664,79.9521,80.6195,227182.0
2016-05-19 10:30:00,90.6,90.69,90.23,90.41,118101.0,80.6284,80.7085,80.2991,80.4593,118101.0
2016-05-19 11:00:00,90.44,90.54,90.24,90.34,41619.0,80.486,80.575,80.308,80.397,41619.0
2016-05-19 11:30:00,90.35,90.7,90.34,90.69,43774.0,80.4059,80.7174,80.397,80.7085,43774.0
2016-05-19 12:00:00,90.64,90.79,90.47,90.49,42738.0,80.664,80.7975,80.5127,80.5305,42738.0
2016-05-19 12:30:00,90.47,90.48,90.11,90.29,95214.0,80.5127,80.5216,80.1923,80.3525,95214.0
2016-05-19 13:00:00,90.29,90.48,90.16,90.46,123922.0,80.3525,80.5216,80.2368,80.5038,123922.0
2016-05-19 13:30:00,90.46,90.86,90.46,90.69,91266.0,80.5038,80.8598,80.5038,80.7085,91266.0
2016-05-19 14:00:00,90.69,90.81,90.62,90.76,56196.0,80.7085,80.8153,80.6462,80.7708,56196.0
2016-05-19 14:30:00,90.75,90.76,90.44,90.64,65769.0,80.7619,80.7708,80.486,80.664,65769.0
2016-05-19 15:00:00,90.66,91.01,90.66,90.89,97811.0,80.6818,80.9933,80.6818,80.8865,97811.0
2016-05-19 15:30:00,90.89,91.09,90.84,90.99,199307.0,80.8865,81.0645,80.842,80.9755,199307.0
2016-05-20 09:30:00,91.31,91.31,90.35,90.49,212561.0,81.2603,81.2603,80.4059,80.5305,212561.0
2016-05-20 10:00:00,90.55,90.55,90.14,90.26,237270.0,80.5839,80.5839,80.219,80.3258,237270.0
2016-05-20 10:30:00,90.25,90.66,90.25,90.38,89735.0,80.3169,80.6818,80.3169,80.4326,89735.0
2016-05-20 11:00:00,90.38,90.57,90.28,90.45,95606.0,80.4326,80.6017,80.3436,80.4949,95606.0
2016-05-20 11:30:00,90.46,90.74,90.44,90.46,62834.0,80.5038,80.753,80.486,80.5038,62834.0
2016-05-20 12:00:00,90.46,90.5,90.27,90.38,54913.0,80.5038,80.5394,80.3347,80.4326,54913.0
2016-05-20 12:30:00,90.37,90.52,90.31,90.4,56021.0,80.4237,80.5572,80.3703,80.4504,56021.0
2016-05-20 13:00:00,90.4,90.53,90.33,90.41,43963.0,80.4504,80.5661,80.3881,80.4593,43963.0
2016-05-20 13:30:00,90.41,90.42,90.27,90.39,65675.0,80.4593,80.4682,80.3347,80.4415,65675.0
2016-05-20 14:00:00,90.39,90.41,90.25,90.38,115558.0,80.4415,80.4593,80.3169,80.4326,115558.0
2016-05-20 14:30:00,90.38,90.67,90.28,90.5,106077.0,80.4326,80.6907,80.3436,80.5394,106077.0
2016-05-20 15:00:00,90.5,90.53,90.32,90.42,62549.0,80.5394,80.5661,80.3792,80.4682,62549.0
2016-05-20 15:30:00,90.41,90.56,90.26,90.47,247876.0,80.4593,80.5928,80.3258,80.5127,247876.0
2016-05-23 09:30:00,90.34,90.89,90.14,90.86,83838.0,80.397,80.8865,80.219,80.8598,83838.0
2016-05-23 10:00:00,90.86,90.94,90.63,90.64,59746.0,80.8598,80.931,80.6551,80.664,59746.0
2016-05-23 10:30:00,90.63,90.76,90.35,90.58,44614.0,80.6551,80.7708,80.4059,80.6106,44614.0
2016-05-23 11:00:00,90.58,90.61,90.31,90.43,44520.0,80.6106,80.6373,80.3703,80.4771,44520.0
2016-05-23 11:30:00,90.45,90.48,90.27,90.39,32935.0,80.4949,80.5216,80.3347,80.4415,32935.0
2016-05-23 12:00:00,90.39,90.7,90.36,90.63,33354.0,80.4415,80.7174,80.4148,80.6551,33354.0
2016-05-23 12:30:00,90.63,90.67,90.54,90.61,37985.0,80.6551,80.6907,80.575,80.6373,37985.0
2016-05-23 13:00:00,90.59,90.68,90.5,90.68,49676.0,80.6195,80.6996,80.5394,80.6996,49676.0
2016-05-23 13:30:00,90.69,90.89,90.53,90.82,120101.0,80.7085,80.8865,80.5661,80.8242,120101.0
2016-05-23 14:00:00,90.82,91.09,90.75,90.99,172469.0,80.8242,81.0645,80.7619,80.9755,172469.0
2016-05-23 14:30:00,90.97,91.04,90.95,91.03,79111.0,80.9577,81.02,80.9399,81.0111,79111.0
2016-05-23 15:00:00,91.02,91.06,90.75,90.83,94785.0,81.0022,81.0378,80.7619,80.8331,94785.0
2016-05-23 15:30:00,90.81,90.91,90.68,90.75,125749.0,80.8153,80.9043,80.6996,80.7619,125749.0
2016-05-24 09:30:00,91.26,92.27,90.43,92.03,209393.0,81.2158,82.1146,80.4771,81.901,209393.0
2016-05-24 10:00:00,92.03,92.57,91.92,92.53,134127.0,81.901,82.3816,81.8031,82.346,134127.0
2016-05-24 10:30:00,92.51,92.57,92.31,92.47,119083.0,82.3282,82.3816,82.1502,82.2926,119083.0
2016-05-24 11:00:00,92.48,92.6,92.31,92.31,57111.0,82.3015,82.4083,82.1502,82.1502,57111.0
2016-05-24 11:30:00,92.28,92.61,92.24,92.49,102961.0,82.1235,82.4172,82.0879,82.3104,102961.0
2016-05-24 12:00:00,92.5,92.59,92.29,92.3,42958.0,82.3193,82.3994,82.1324,82.1413,42958.0
2016-05-24 12:30:00,92.27,92.43,92.19,92.42,33611.0,82.1146,82.257,82.0434,82.2481,33611.0
2016-05-24 13:00:00,92.42,92.47,92.29,92.29,46447.0,82.2481,82.2926,82.1324,82.1324,46447.0
2016-05-24 13:30:00,92.29,92.43,92.23,92.35,47786.0,82.1324,82.257,82.079,82.1858,47786.0
2016-05-24 14:00:00,92.33,92.35,92.13,92.22,81209.0,82.168,82.1858,81.99,82.0701,81209.0
2016-05-24 14:30:00,92.22,92.48,92.22,92.41,78448.0,82.0701,82.3015,82.0701,82.2392,78448.0
2016-05-24 15:00:00,92.41,92.61,92.38,92.48,94245.0,82.2392,82.4172,82.2125,82.3015,94245.0
2016-05-24 15:30:00,92.48,92.48,92.13,92.15,182847.0,82.3015,82.3015,81.99,82.0078,182847.0
2016-05-25 09:30:00,92.21,92.6,92.01,92.36,94542.0,82.0612,82.4083,81.8832,82.1947,94542.0
2016-05-25 10:00:00,92.36,92.51,92.31,92.38,53846.0,82.1947,82.3282,82.1502,82.2125,53846.0
2016-05-25 10:30:00,92.39,92.44,92.03,92.39,67079.0,82.2214,82.2659,81.901,82.2214,67079.0
2016-05-25 11:00:00,92.39,92.55,92.1,92.47,87035.0,82.2214,82.3638,81.9633,82.2926,87035.0
2016-05-25 11:30:00,92.43,92.75,92.42,92.61,70572.0,82.257,82.5418,82.2481,82.4172,70572.0
2016-05-25 12:00:00,92.61,92.62,92.2,92.2,38615.0,82.4172,82.4261,82.0523,82.0523,38615.0
2016-05-25 12:30:00,92.18,92.28,92.07,92.22,35862.0,82.0345,82.1235,81.9366,82.0701,35862.0
2016-05-25 13:00:00,92.23,92.26,92.03,92.16,56306.0,82.079,82.1057,81.901,82.0167,56306.0
2016-05-25 13:30:00,92.17,92.24,92.04,92.2,51316.0,82.0256,82.0879,81.9099,82.0523,51316.0
2016-05-25 14:00:00,92.2,92.24,92.07,92.22,57725.0,82.0523,82.0879,81.9366,82.0701,57725.0
2016-05-25 14:30:00,92.22,92.34,92.13,92.17,56224.0,82.0701,82.1769,81.99,82.0256,56224.0
2016-05-25 15:00:00,92.2,92.47,92.1,92.47,88818.0,82.0523,82.2926,81.9633,82.2926,88818.0
2016-05-25 15:30:00,92.46,92.46,92.01,92.02,178262.0,82.2837,82.2837,81.8832,81.8921,178262.0
2016-05-26 09:30:00,92.12,92.26,91.76,92.02,91967.0,82.2501,82.3751,81.9286,82.1608,91967.0
2016-05-26 10:00:00,92.03,92.14,91.92,92.0,45973.0,82.1697,82.2679,82.0715,82.1429,45973.0
2016-05-26 10:30:00,92.01,92.19,91.88,91.91,37484.0,82.1519,82.3126,82.0358,82.0626,37484.0
2016-05-26 11:00:00,91.91,92.06,91.82,91.89,59937.0,82.0626,82.1965,81.9822,82.0447,59937.0
2016-05-26 11:30:00,91.91,91.99,91.83,91.88,51677.0,82.0626,82.134,81.9911,82.0358,51677.0
2016-05-26 12:00:00,91.86,91.87,91.62,91.71,52484.0,82.0179,82.0269,81.8036,81.884,52484.0
2016-05-26 12:30:00,91.72,91.77,91.58,91.64,33894.0,81.8929,81.9376,81.7679,81.8215,33894.0
2016-05-26 13:00:00,91.66,91.71,91.58,91.64,34553.0,81.8394,81.884,81.7679,81.8215,34553.0
2016-05-26 13:30:00,91.64,91.7,91.56,91.62,31568.0,81.8215,81.8751,81.7501,81.8036,31568.0
2016-05-26 14:00:00,91.61,91.69,91.55,91.56,60128.0,81.7947,81.8661,81.7411,81.7501,60128.0
2016-05-26 14:30:00,91.55,91.69,91.47,91.61,45482.0,81.7411,81.8661,81.6697,81.7947,45482.0
2016-05-26 15:00:00,91.6,91.69,91.54,91.61,96805.0,81.7858,81.8661,81.7322,81.7947,96805.0
2016-05-26 15:30:00,91.61,91.68,91.43,91.45,228857.0,81.7947,81.8572,81.634,81.6519,228857.0
2016-05-27 09:30:00,91.79,92.59,91.53,92.45,186385.0,81.9554,82.6697,81.7233,82.5447,186385.0
2016-05-27 10:00:00,92.39,92.81,92.39,92.79,174581.0,82.4911,82.8661,82.4911,82.8483,174581.0
2016-05-27 10:30:00,92.81,93.01,92.72,92.81,111244.0,82.8661,83.0447,82.7858,82.8661,111244.0
2016-05-27 11:00:00,92.83,92.85,92.4,92.6,69750.0,82.884,82.9019,82.5001,82.6786,69750.0
2016-05-27 11:30:00,92.64,92.79,92.31,92.33,69775.0,82.7144,82.8483,82.4197,82.4376,69775.0
2016-05-27 12:00:00,92.33,92.44,92.15,92.16,49702.0,82.4376,82.5358,82.2769,82.2858,49702.0
2016-05-27 12:30:00,92.16,92.25,92.08,92.09,34014.0,82.2858,82.3661,82.2144,82.2233,34014.0
2016-05-27 13:00:00,92.08,92.14,91.94,91.98,50270.0,82.2144,82.2679,82.0894,82.1251,50270.0
2016-05-27 13:30:00,91.95,92.02,91.7,91.95,59322.0,82.0983,82.1608,81.8751,82.0983,59322.0
2016-05-27 14:00:00,91.94,91.95,91.76,91.84,55626.0,82.0894,82.0983,81.9286,82.0001,55626.0
2016-05-27 14:30:00,91.86,91.94,91.75,91.89,65471.0,82.0179,82.0894,81.9197,82.0447,65471.0
2016-05-27 15:00:00,91.88,92.02,91.82,91.87,72309.0,82.0358,82.1608,81.9822,82.0269,72309.0
2016-05-27 15:30:00,91.88,92.05,91.85,91.98,158161.0,82.0358,82.1876,82.009,82.1251,158161.0
2016-05-31 09:30:00,92.32,92.73,91.89,92.19,148013.0,82.4286,82.7947,82.0447,82.3126,148013.0
2016-05-31 10:00:00,92.2,92.5,92.11,92.33,91575.0,82.3215,82.5894,82.2411,82.4376,91575.0
2016-05-31 10:30:00,92.33,92.33,92.07,92.14,64195.0,82.4376,82.4376,82.2054,82.2679,64195.0
2016-05-31 11:00:00,92.13,92.17,91.8,91.87,84483.0,82.259,82.2947,81.9644,82.0269,84483.0
2016-05-31 11:30:00,91.86,91.89,91.63,91.68,57095.0,82.0179,82.0447,81.8126,81.8572,57095.0
2016-05-31 12:00:00,91.67,91.69,91.5,91.67,45087.0,81.8483,81.8661,81.6965,81.8483,45087.0
2016-05-31 12:30:00,91.66,91.71,91.61,91.63,24643.0,81.8394,81.884,81.7947,81.8126,24643.0
2016-05-31 13:00:00,91.64,91.84,91.64,91.72,32481.0,81.8215,82.0001,81.8215,81.8929,32481.0
2016-05-31 13:30:00,91.72,91.74,91.58,91.59,39228.0,81.8929,81.9108,81.7679,81.7769,39228.0
2016-05-31 14:00:00,91.59,91.67,91.41,91.62,75810.0,81.7769,81.8483,81.6161,81.8036,75810.0
2016-05-31 14:30:00,91.61,91.62,91.42,91.48,77976.0,81.7947,81.8036,81.6251,81.6786,77976.0
2016-05-31 15:00:00,91.49,91.75,91.43,91.63,103737.0,81.6876,81.9197,81.634,81.8126,103737.0
2016-05-31 15:30:00,91.63,91.89,91.63,91.75,223828.0,81.8126,82.0447,81.8126,81.9197,223828.0
2016-06-01 09:30:00,91.59,92.52,91.36,92.09,183278.0,81.7769,82.6072,81.5715,82.2233,183278.0
2016-06-01 10:00:00,92.1,92.32,91.83,92.12,123045.0,82.2322,82.4286,81.9911,82.2501,123045.0
2016-06-01 10:30:00,92.12,92.19,91.99,92.08,124657.0,82.2501,82.3126,82.134,82.2144,124657.0
2016-06-01 11:00:00,92.1,92.43,92.1,92.25,111825.0,82.2322,82.5269,82.2322,82.3661,111825.0
2016-06-01 11:30:00,92.24,92.42,92.21,92.38,116324.0,82.3572,82.5179,82.3304,82.4822,116324.0
2016-06-01 12:00:00,92.38,92.6,92.37,92.53,95963.0,82.4822,82.6786,82.4733,82.6161,95963.0
2016-06-01 12:30:00,92.52,92.55,92.33,92.43,61906.0,82.6072,82.634,82.4376,82.5269,61906.0
2016-06-01 13:00:00,92.43,92.49,92.29,92.46,61992.0,82.5269,82.5804,82.4019,82.5536,61992.0
2016-06-01 13:30:00,92.47,92.65,92.34,92.65,67057.0,82.5626,82.7233,82.4465,82.7233,67057.0
2016-06-01 14:00:00,92.66,92.84,92.56,92.77,85070.0,82.7322,82.8929,82.6429,82.8304,85070.0
2016-06-01 14:30:00,92.76,92.86,92.65,92.85,73417.0,82.8215,82.9108,82.7233,82.9019,73417.0
2016-06-01 15:00:00,92.85,92.9,92.73,92.86,103632.0,82.9019,82.9465,82.7947,82.9108,103632.0
2016-06-01 15:30:00,92.87,92.99,92.8,92.99,255495.0,82.9197,83.0269,82.8572,83.0269,255495.0
2016-06-02 09:30:00,92.74,93.35,92.74,93.24,101726.0,82.8036,83.3483,82.8036,83.2501,101726.0
2016-06-02 10:00:00,93.23,93.23,92.82,92.97,75843.0,83.2411,83.2411,82.8751,83.009,75843.0
2016-06-02 10:30:00,92.98,93.07,92.77,92.82,90424.0,83.0179,83.0983,82.8304,82.8751,90424.0
2016-06-02 11:00:00,92.83,93.03,92.6,92.98,106879.0,82.884,83.0626,82.6786,83.0179,106879.0
2016-06-02 11:30:00,92.98,93.07,92.84,92.85,42464.0,83.0179,83.0983,82.8929,82.9019,42464.0
2016-06-02 12:00:00,92.87,92.9,92.73,92.83,21955.0,82.9197,82.9465,82.7947,82.884,21955.0
2016-06-02 12:30:00,92.84,92.93,92.73,92.9,21580.0,82.8929,82.9733,82.7947,82.9465,21580.0
2016-06-02 13:00:00,92.9,93.03,92.9,92.94,27174.0,82.9465,83.0626,82.9465,82.9822,27174.0
2016-06-02 13:30:00,92.94,93.15,92.94,93.07,46452.0,82.9822,83.1697,82.9822,83.0983,46452.0
2016-06-02 14:00:00,93.08,93.21,93.05,93.11,44866.0,83.1072,83.2233,83.0804,83.134,44866.0
2016-06-02 14:30:00,93.13,93.16,93.0,93.04,35172.0,83.1519,83.1786,83.0358,83.0715,35172.0
2016-06-02 15:00:00,93.04,93.12,92.98,93.11,52840.0,83.0715,83.1429,83.0179,83.134,52840.0
2016-06-02 15:30:00,93.12,93.22,92.98,93.2,123044.0,83.1429,83.2322,83.0179,83.2144,123044.0
2016-06-03 09:30:00,93.22,93.88,93.17,93.41,126715.0,83.2322,83.8215,83.1876,83.4019,126715.0
2016-06-03 10:00:00,93.39,93.43,92.89,92.96,88391.0,83.384,83.4197,82.9376,83.0001,88391.0
2016-06-03 10:30:00,92.96,93.24,92.94,93.04,75621.0,83.0001,83.2501,82.9822,83.0715,75621.0
2016-06-03 11:00:00,93.04,93.08,92.88,92.96,162756.0,83.0715,83.1072,82.9286,83.0001,162756.0
2016-06-03 11:30:00,92.97,93.13,92.97,93.05,62272.0,83.009,83.1519,83.009,83.0804,62272.0
2016-06-03 12:00:00,93.04,93.08,92.94,93.01,48272.0,83.0715,83.1072,82.9822,83.0447,48272.0
2016-06-03 12:30:00,93.02,93.1,92.95,93.02,49921.0,83.0536,83.1251,82.9911,83.0536,49921.0
2016-06-03 13:00:00,93.02,93.1,92.99,93.0,39321.0,83.0536,83.1251,83.0269,83.0358,39321.0
2016-06-03 13:30:00,93.01,93.09,93.0,93.0,48986.0,83.0447,83.1161,83.0358,83.0358,48986.0
2016-06-03 14:00:00,93.0,93.14,93.0,93.07,59713.0,83.0358,83.1608,83.0358,83.0983,59713.0
2016-06-03 14:30:00,93.08,93.18,93.01,93.11,60500.0,83.1072,83.1965,83.0447,83.134,60500.0
2016-06-03 15:00:00,93.11,93.25,93.11,93.15,102984.0,83.134,83.259,83.134,83.1697,102984.0
2016-06-03 15:30:00,93.15,93.22,93.01,93.08,115026.0,83.1697,83.2322,83.0447,83.1072,115026.0
2016-06-06 09:30:00,93.09,93.58,92.93,93.55,57425.0,83.1161,83.5536,82.9733,83.5269,57425.0
2016-06-06 10:00:00,93.59,93.59,93.15,93.19,137308.0,83.5626,83.5626,83.1697,83.2054,137308.0
2016-06-06 10:30:00,93.21,93.27,92.95,93.07,64905.0,83.2233,83.2769,82.9911,83.0983,64905.0
2016-06-06 11:00:00,93.06,93.09,92.88,92.9,46687.0,83.0894,83.1161,82.9286,82.9465,46687.0
2016-06-06 11:30:00,92.9,93.02,92.82,92.83,41844.0,82.9465,83.0536,82.8751,82.884,41844.0
2016-06-06 12:00:00,92.82,92.92,92.65,92.67,48377.0,82.8751,82.9644,82.7233,82.7411,48377.0
2016-06-06 12:30:00,92.67,92.99,92.63,92.74,71549.0,82.7411,83.0269,82.7054,82.8036,71549.0
2016-06-06 13:00:00,92.73,93.12,92.71,93.01,62928.0,82.7947,83.1429,82.7769,83.0447,62928.0
2016-06-06 13:30:00,93.01,93.09,92.97,93.05,52097.0,83.0447,83.1161,83.009,83.0804,52097.0
2016-06-06 14:00:00,93.04,93.11,92.99,93.06,76115.0,83.0715,83.134,83.0269,83.0894,76115.0
2016-06-06 14:30:00,93.07,93.15,92.99,93.04,87783.0,83.0983,83.1697,83.0269,83.0715,87783.0
2016-06-06 15:00:00,93.04,93.09,92.98,93.0,115625.0,83.0715,83.1161,83.0179,83.0358,115625.0
2016-06-06 15:30:00,93.0,93.08,92.95,93.06,177600.0,83.0358,83.1072,82.9911,83.0894,177600.0
2016-06-07 09:30:00,93.35,93.77,93.18,93.37,89826.0,83.3483,83.7233,83.1965,83.3661,89826.0
2016-06-07 10:00:00,93.36,93.58,93.22,93.58,63200.0,83.3572,83.5536,83.2322,83.5536,63200.0
2016-06-07 10:30:00,93.57,93.68,93.52,93.65,89979.0,83.5447,83.6429,83.5001,83.6161,89979.0
2016-06-07 11:00:00,93.66,93.68,93.47,93.54,48089.0,83.6251,83.6429,83.4554,83.5179,48089.0
2016-06-07 11:30:00,93.56,93.61,93.44,93.48,43680.0,83.5358,83.5804,83.4286,83.4644,43680.0
2016-06-07 12:00:00,93.48,93.61,93.48,93.56,39322.0,83.4644,83.5804,83.4644,83.5358,39322.0
2016-06-07 12:30:00,93.55,93.58,93.31,93.4,40982.0,83.5269,83.5536,83.3126,83.3929,40982.0
2016-06-07 13:00:00,93.39,93.52,93.33,93.49,35987.0,83.384,83.5001,83.3304,83.4733,35987.0
2016-06-07 13:30:00,93.51,93.53,93.27,93.3,76087.0,83.4911,83.509,83.2769,83.3036,76087.0
2016-06-07 14:00:00,93.3,93.48,93.3,93.41,67448.0,83.3036,83.4644,83.3036,83.4019,67448.0
2016-06-07 14:30:00,93.41,93.47,93.3,93.39,84652.0,83.4019,83.4554,83.3036,83.384,84652.0
2016-06-07 15:00:00,93.39,93.44,93.18,93.2,59674.0,83.384,83.4286,83.1965,83.2144,59674.0
2016-06-07 15:30:00,93.2,93.31,92.97,93.15,174184.0,83.2144,83.3126,83.009,83.1697,174184.0
2016-06-08 09:30:00,93.3,93.53,93.03,93.27,79663.0,83.3036,83.509,83.0626,83.2769,79663.0
2016-06-08 10:00:00,93.23,93.29,93.04,93.12,71495.0,83.2411,83.2947,83.0715,83.1429,71495.0
2016-06-08 10:30:00,93.11,93.2,93.01,93.06,76464.0,83.134,83.2144,83.0447,83.0894,76464.0
2016-06-08 11:00:00,93.09,93.13,93.01,93.08,49178.0,83.1161,83.1519,83.0447,83.1072,49178.0
2016-06-08 11:30:00,93.11,93.13,93.0,93.02,33919.0,83.134,83.1519,83.0358,83.0536,33919.0
2016-06-08 12:00:00,93.01,93.07,92.94,92.96,81718.0,83.0447,83.0983,82.9822,83.0001,81718.0
2016-06-08 12:30:00,92.96,93.03,92.9,92.99,79393.0,83.0001,83.0626,82.9465,83.0269,79393.0
2016-06-08 13:00:00,92.99,93.05,92.82,93.02,36129.0,83.0269,83.0804,82.8751,83.0536,36129.0
2016-06-08 13:30:00,93.02,93.05,92.97,93.0,26803.0,83.0536,83.0804,83.009,83.0358,26803.0
2016-06-08 14:00:00,93.01,93.01,92.98,93.0,90531.0,83.0447,83.0447,83.0179,83.0358,90531.0
2016-06-08 14:30:00,93.0,93.14,92.98,93.03,98206.0,83.0358,83.1608,83.0179,83.0626,98206.0
2016-06-08 15:00:00,93.03,93.04,92.96,93.0,43433.0,83.0626,83.0715,83.0001,83.0358,43433.0
2016-06-08 15:30:00,93.01,93.07,92.88,92.89,111420.0,83.0447,83.0983,82.9286,82.9376,111420.0
2016-06-09 09:30:00,92.41,92.71,91.85,91.98,194865.0,82.509,82.7769,82.009,82.1251,194865.0
2016-06-09 10:00:00,91.96,92.18,91.9,92.01,161469.0,82.1072,82.3036,82.0536,82.1519,161469.0
2016-06-09 10:30:00,92.0,92.1,92.0,92.05,81720.0,82.1429,82.2322,82.1429,82.1876,81720.0
2016-06-09 11:00:00,92.07,92.23,91.95,92.01,94217.0,82.2054,82.3483,82.0983,82.1519,94217.0
2016-06-09 11:30:00,92.0,92.11,91.97,92.0,44407.0,82.1429,82.2411,82.1161,82.1429,44407.0
2016-06-09 12:00:00,91.99,92.18,91.94,92.18,49501.0,82.134,82.3036,82.0894,82.3036,49501.0
2016-06-09 12:30:00,92.18,92.25,92.1,92.25,61613.0,82.3036,82.3661,82.2322,82.3661,61613.0
2016-06-09 13:00:00,92.26,92.37,92.22,92.28,61326.0,82.3751,82.4733,82.3394,82.3929,61326.0
2016-06-09 13:30:00,92.28,92.32,92.15,92.19,56305.0,82.3929,82.4286,82.2769,82.3126,56305.0
2016-06-09 14:00:00,92.19,92.33,92.18,92.29,57815.0,82.3126,82.4376,82.3036,82.4019,57815.0
2016-06-09 14:30:00,92.28,92.37,92.23,92.27,78139.0,82.3929,82.4733,82.3483,82.384,78139.0
2016-06-09 15:00:00,92.27,92.33,92.11,92.28,81179.0,82.384,82.4376,82.2411,82.3929,81179.0
2016-06-09 15:30:00,92.29,92.39,92.21,92.31,193095.0,82.4019,82.4911,82.3304,82.4197,193095.0
2016-06-10 09:30:00,91.51,91.77,91.29,91.48,125756.0,81.7054,81.9376,81.509,81.6786,125756.0
2016-06-10 10:00:00,91.49,91.49,91.12,91.14,118666.0,81.6876,81.6876,81.3572,81.3751,118666.0
2016-06-10 10:30:00,91.13,91.78,91.12,91.76,65155.0,81.3661,81.9465,81.3572,81.9286,65155.0
2016-06-10 11:00:00,91.76,92.06,91.74,91.98,78663.0,81.9286,82.1965,81.9108,82.1251,78663.0
2016-06-10 11:30:00,91.97,92.0,91.3,91.59,117063.0,82.1161,82.1429,81.5179,81.7769,117063.0
2016-06-10 12:00:00,91.58,91.73,91.48,91.55,73565.0,81.7679,81.9019,81.6786,81.7411,73565.0
2016-06-10 12:30:00,91.57,91.79,91.49,91.75,192044.0,81.759,81.9554,81.6876,81.9197,192044.0
2016-06-10 13:00:00,91.74,91.74,91.51,91.54,52344.0,81.9108,81.9108,81.7054,81.7322,52344.0
2016-06-10 13:30:00,91.53,91.55,91.28,91.38,60766.0,81.7233,81.7411,81.5001,81.5894,60766.0
2016-06-10 14:00:00,91.38,91.49,91.33,91.45,54926.0,81.5894,81.6876,81.5447,81.6519,54926.0
2016-06-10 14:30:00,91.44,91.61,91.37,91.58,69355.0,81.6429,81.7947,81.5804,81.7679,69355.0
2016-06-10 15:00:00,91.58,91.58,91.42,91.47,79670.0,81.7679,81.7679,81.6251,81.6697,79670.0
2016-06-10 15:30:00,91.47,91.6,91.37,91.56,296272.0,81.6697,81.7858,81.5804,81.7501,296272.0
2016-06-13 09:30:00,91.77,92.28,91.52,91.58,180899.0,81.9376,82.3929,81.7144,81.7679,180899.0
2016-06-13 10:00:00,91.63,91.87,91.57,91.62,70669.0,81.8126,82.0269,81.759,81.8036,70669.0
2016-06-13 10:30:00,91.62,91.7,91.31,91.4,106656.0,81.8036,81.8751,81.5269,81.6072,106656.0
2016-06-13 11:00:00,91.38,91.82,91.28,91.8,111096.0,81.5894,81.9822,81.5001,81.9644,111096.0
2016-06-13 11:30:00,91.8,91.82,91.58,91.71,35176.0,81.9644,81.9822,81.7679,81.884,35176.0
2016-06-13 12:00:00,91.7,91.93,91.67,91.86,43146.0,81.8751,82.0804,81.8483,82.0179,43146.0
2016-06-13 12:30:00,91.87,92.0,91.8,91.95,33478.0,82.0269,82.1429,81.9644,82.0983,33478.0
2016-06-13 13:00:00,91.95,92.0,91.76,91.93,36675.0,82.0983,82.1429,81.9286,82.0804,36675.0
2016-06-13 13:30:00,91.92,91.97,91.67,91.74,44819.0,82.0715,82.1161,81.8483,81.9108,44819.0
2016-06-13 14:00:00,91.75,91.8,91.64,91.68,38251.0,81.9197,81.9644,81.8215,81.8572,38251.0
2016-06-13 14:30:00,91.67,91.8,91.65,91.7,61321.0,81.8483,81.9644,81.8304,81.8751,61321.0
2016-06-13 15:00:00,91.7,91.73,91.56,91.68,45739.0,81.8751,81.9019,81.7501,81.8572,45739.0
2016-06-13 15:30:00,91.67,91.69,91.24,91.3,166810.0,81.8483,81.8661,81.4644,81.5179,166810.0
2016-06-14 09:30:00,90.88,90.88,90.41,90.57,109272.0,81.1429,81.1429,80.7233,80.8661,109272.0
2016-06-14 10:00:00,90.55,90.66,90.23,90.29,103313.0,80.8483,80.9465,80.5626,80.6161,103313.0
2016-06-14 10:30:00,90.3,90.63,90.3,90.45,86984.0,80.6251,80.9197,80.6251,80.759,86984.0
2016-06-14 11:00:00,90.43,90.71,90.39,90.64,57708.0,80.7411,80.9911,80.7054,80.9286,57708.0
2016-06-14 11:30:00,90.65,91.0,90.64,90.94,47106.0,80.9376,81.2501,80.9286,81.1965,47106.0
2016-06-14 12:00:00,90.95,91.32,90.94,91.26,35815.0,81.2054,81.5358,81.1965,81.4822,35815.0
2016-06-14 12:30:00,91.28,91.28,91.04,91.08,34426.0,81.5001,81.5001,81.2858,81.3215,34426.0
2016-06-14 13:00:00,91.08,91.18,91.03,91.07,31981.0,81.3215,81.4108,81.2769,81.3126,31981.0
2016-06-14 13:30:00,91.06,91.23,91.02,91.05,46589.0,81.3036,81.4554,81.2679,81.2947,46589.0
2016-06-14 14:00:00,91.04,91.45,91.04,91.45,49933.0,81.2858,81.6519,81.2858,81.6519,49933.0
2016-06-14 14:30:00,91.43,91.65,91.39,91.47,58479.0,81.634,81.8304,81.5983,81.6697,58479.0
2016-06-14 15:00:00,91.44,91.73,91.3,91.72,72658.0,81.6429,81.9019,81.5179,81.8929,72658.0
2016-06-14 15:30:00,91.72,91.76,91.38,91.46,184205.0,81.8929,81.9286,81.5894,81.6608,184205.0
2016-06-15 09:30:00,91.52,92.05,91.21,92.03,131910.0,81.7144,82.1876,81.4376,82.1697,131910.0
2016-06-15 10:00:00,92.06,92.17,91.9,92.05,84373.0,82.1965,82.2947,82.0536,82.1876,84373.0
2016-06-15 10:30:00,92.07,92.16,91.92,91.92,54007.0,82.2054,82.2858,82.0715,82.0715,54007.0
2016-06-15 11:00:00,91.89,92.02,91.73,91.74,50737.0,82.0447,82.1608,81.9019,81.9108,50737.0
2016-06-15 11:30:00,91.74,91.78,91.47,91.57,24018.0,81.9108,81.9465,81.6697,81.759,24018.0
2016-06-15 12:00:00,91.57,91.59,91.45,91.5,13654.0,81.759,81.7769,81.6519,81.6965,13654.0
2016-06-15 12:30:00,91.52,91.55,91.39,91.42,21863.0,81.7144,81.7411,81.5983,81.6251,21863.0
2016-06-15 13:00:00,91.41,91.47,91.3,91.44,25075.0,81.6161,81.6697,81.5179,81.6429,25075.0
2016-06-15 13:30:00,91.44,91.58,91.41,91.57,16929.0,81.6429,81.7679,81.6161,81.759,16929.0
2016-06-15 14:00:00,91.59,91.92,91.44,91.44,37536.0,81.7769,82.0715,81.6429,81.6429,37536.0
2016-06-15 14:30:00,91.39,91.55,91.34,91.44,36184.0,81.5983,81.7411,81.5536,81.6429,36184.0
2016-06-15 15:00:00,91.44,91.51,91.31,91.37,57890.0,81.6429,81.7054,81.5269,81.5804,57890.0
2016-06-15 15:30:00,91.38,91.41,90.8,91.04,266035.0,81.5894,81.6161,81.0715,81.2858,266035.0
2016-06-16 09:30:00,90.97,91.32,90.64,90.76,101368.0,81.2233,81.5358,80.9286,81.0358,101368.0
2016-06-16 10:00:00,90.74,91.13,90.62,91.07,54570.0,81.0179,81.3661,80.9108,81.3126,54570.0
2016-06-16 10:30:00,91.09,91.09,90.88,90.91,66958.0,81.3304,81.3304,81.1429,81.1697,66958.0
2016-06-16 11:00:00,90.92,91.41,90.86,91.41,69272.0,81.1786,81.6161,81.1251,81.6161,69272.0
2016-06-16 11:30:00,91.42,91.51,91.24,91.28,69848.0,81.6251,81.7054,81.4644,81.5001,69848.0
2016-06-16 12:00:00,91.29,91.75,91.19,91.7,66291.0,81.509,81.9197,81.4197,81.8751,66291.0
2016-06-16 12:30:00,91.68,91.87,91.52,91.55,55037.0,81.8572,82.0269,81.7144,81.7411,55037.0
2016-06-16 13:00:00,91.56,91.72,91.42,91.66,54697.0,81.7501,81.8929,81.6251,81.8394,54697.0
2016-06-16 13:30:00,91.65,91.66,91.34,91.39,45754.0,81.8304,81.8394,81.5536,81.5983,45754.0
2016-06-16 14:00:00,91.4,91.76,91.34,91.62,57898.0,81.6072,81.9286,81.5536,81.8036,57898.0
2016-06-16 14:30:00,91.63,91.79,91.57,91.65,54828.0,81.8126,81.9554,81.759,81.8304,54828.0
2016-06-16 15:00:00,91.63,91.7,91.57,91.66,91817.0,81.8126,81.8751,81.759,81.8394,91817.0
2016-06-16 15:30:00,91.65,91.82,91.58,91.71,207263.0,81.8304,81.9822,81.7679,81.884,207263.0
2016-06-17 09:30:00,91.78,92.02,91.34,91.99,282782.0,81.9465,82.1608,81.5536,82.134,282782.0
2016-06-17 10:00:00,91.99,92.27,91.76,91.85,145440.0,82.134,82.384,81.9286,82.009,145440.0
2016-06-17 10:30:00,91.83,91.87,91.7,91.78,48245.0,81.9911,82.0269,81.8751,81.9465,48245.0
2016-06-17 11:00:00,91.77,91.77,91.55,91.56,54488.0,81.9376,81.9376,81.7411,81.7501,54488.0
2016-06-17 11:30:00,91.54,91.78,91.52,91.78,41274.0,81.7322,81.9465,81.7144,81.9465,41274.0
2016-06-17 12:00:00,91.79,92.11,91.75,92.09,59564.0,81.9554,82.2411,81.9197,82.2233,59564.0
2016-06-17 12:30:00,92.09,92.1,91.92,92.01,42116.0,82.2233,82.2322,82.0715,82.1519,42116.0
2016-06-17 13:00:00,92.02,92.13,91.86,92.04,44184.0,82.1608,82.259,82.0179,82.1786,44184.0
2016-06-17 13:30:00,92.03,92.12,91.94,91.99,54217.0,82.1697,82.2501,82.0894,82.134,54217.0
2016-06-17 14:00:00,92.01,92.07,91.9,92.02,59165.0,82.1519,82.2054,82.0536,82.1608,59165.0
2016-06-17 14:30:00,92.04,92.14,91.98,92.13,59446.0,82.1786,82.2679,82.1251,82.259,59446.0
2016-06-17 15:00:00,92.13,92.17,91.86,91.9,61136.0,82.259,82.2947,82.0179,82.0536,61136.0
2016-06-17 15:30:00,91.9,91.97,91.74,91.93,179630.0,82.0536,82.1161,81.9108,82.0804,179630.0
2016-06-20 09:30:00,92.85,93.55,92.62,93.33,150132.0,82.9019,83.5269,82.6965,83.3304,150132.0
2016-06-20 10:00:00,93.37,93.78,93.37,93.51,128569.0,83.3661,83.7322,83.3661,83.4911,128569.0
2016-06-20 10:30:00,93.54,93.63,93.37,93.45,83330.0,83.5179,83.5983,83.3661,83.4376,83330.0
2016-06-20 11:00:00,93.44,93.81,93.44,93.72,79048.0,83.4286,83.759,83.4286,83.6786,79048.0
2016-06-20 11:30:00,93.72,93.81,93.54,93.58,76225.0,83.6786,83.759,83.5179,83.5536,76225.0
2016-06-20 12:00:00,93.58,93.58,93.29,93.39,68662.0,83.5536,83.5536,83.2947,83.384,68662.0
2016-06-20 12:30:00,93.41,93.51,93.36,93.51,64236.0,83.4019,83.4911,83.3572,83.4911,64236.0
2016-06-20 13:00:00,93.52,93.55,93.2,93.22,55534.0,83.5001,83.5269,83.2144,83.2322,55534.0
2016-06-20 13:30:00,93.22,93.48,93.19,93.41,67657.0,83.2322,83.4644,83.2054,83.4019,67657.0
2016-06-20 14:00:00,93.41,93.41,93.2,93.23,90724.0,83.4019,83.4019,83.2144,83.2411,90724.0
2016-06-20 14:30:00,93.23,93.39,93.16,93.22,84579.0,83.2411,83.384,83.1786,83.2322,84579.0
2016-06-20 15:00:00,93.22,93.34,93.14,93.2,118124.0,83.2322,83.3394,83.1608,83.2144,118124.0
2016-06-20 15:30:00,93.2,93.33,93.03,93.06,281246.0,83.2144,83.3304,83.0626,83.0894,281246.0
2016-06-21 09:30:00,93.3,93.69,92.82,92.84,186593.0,83.3036,83.6519,82.8751,82.8929,186593.0
2016-06-21 10:00:00,92.82,93.13,92.78,92.81,155914.0,82.8751,83.1519,82.8394,82.8661,155914.0
2016-06-21 10:30:00,92.83,92.96,92.76,92.85,110783.0,82.884,83.0001,82.8215,82.9019,110783.0
2016-06-21 11:00:00,92.86,93.28,92.85,93.09,102790.0,82.9108,83.2858,82.9019,83.1161,102790.0
2016-06-21 11:30:00,93.06,93.33,92.91,93.28,61449.0,83.0894,83.3304,82.9554,83.2858,61449.0
2016-06-21 12:00:00,93.28,93.42,93.26,93.34,69720.0,83.2858,83.4108,83.2679,83.3394,69720.0
2016-06-21 12:30:00,93.34,93.47,93.11,93.15,72467.0,83.3394,83.4554,83.134,83.1697,72467.0
2016-06-21 13:00:00,93.16,93.41,93.16,93.35,45729.0,83.1786,83.4019,83.1786,83.3483,45729.0
2016-06-21 13:30:00,93.33,93.35,93.11,93.12,43893.0,83.3304,83.3483,83.134,83.1429,43893.0
2016-06-21 14:00:00,93.12,93.25,93.07,93.18,44403.0,83.1429,83.259,83.0983,83.1965,44403.0
2016-06-21 14:30:00,93.19,93.44,93.17,93.22,86303.0,83.2054,83.4286,83.1876,83.2322,86303.0
2016-06-21 15:00:00,93.22,93.31,93.09,93.27,91960.0,83.2322,83.3126,83.1161,83.2769,91960.0
2016-06-21 15:30:00,93.26,93.31,93.08,93.13,187960.0,83.2679,83.3126,83.1072,83.1519,187960.0
2016-06-22 09:30:00,93.36,93.57,93.05,93.52,65411.0,83.3572,83.5447,83.0804,83.5001,65411.0
2016-06-22 10:00:00,93.53,93.76,93.36,93.68,76970.0,83.509,83.7144,83.3572,83.6429,76970.0
2016-06-22 10:30:00,93.67,94.0,93.64,93.93,115492.0,83.634,83.9286,83.6072,83.8661,115492.0
2016-06-22 11:00:00,93.93,94.33,93.88,94.33,79529.0,83.8661,84.2233,83.8215,84.2233,79529.0
2016-06-22 11:30:00,94.3,94.3,93.9,94.09,72854.0,84.1965,84.1965,83.8394,84.009,72854.0
2016-06-22 12:00:00,94.1,94.15,93.77,93.78,54565.0,84.0179,84.0626,83.7233,83.7322,54565.0
2016-06-22 12:30:00,93.78,93.91,93.76,93.87,47888.0,83.7322,83.8483,83.7144,83.8126,47888.0
2016-06-22 13:00:00,93.88,93.88,93.65,93.78,51700.0,83.8215,83.8215,83.6161,83.7322,51700.0
2016-06-22 13:30:00,93.78,93.95,93.76,93.86,44807.0,83.7322,83.884,83.7144,83.8036,44807.0
2016-06-22 14:00:00,93.85,93.86,93.69,93.77,45956.0,83.7947,83.8036,83.6519,83.7233,45956.0
2016-06-22 14:30:00,93.76,93.76,93.6,93.7,39071.0,83.7144,83.7144,83.5715,83.6608,39071.0
2016-06-22 15:00:00,93.68,93.76,93.62,93.7,87049.0,83.6429,83.7144,83.5894,83.6608,87049.0
2016-06-22 15:30:00,93.69,93.73,93.52,93.57,122272.0,83.6519,83.6876,83.5001,83.5447,122272.0
2016-06-23 09:30:00,94.05,94.66,93.98,94.59,119160.0,83.9733,84.5179,83.9108,84.4554,119160.0
2016-06-23 10:00:00,94.6,94.89,94.56,94.73,113605.0,84.4644,84.7233,84.4287,84.5804,113605.0
2016-06-23 10:30:00,94.71,94.82,94.55,94.66,111224.0,84.5626,84.6608,84.4197,84.5179,111224.0
2016-06-23 11:00:00,94.67,94.91,94.67,94.89,103317.0,84.5269,84.7412,84.5269,84.7233,103317.0
2016-06-23 11:30:00,94.89,95.0,94.79,94.79,67490.0,84.7233,84.8215,84.634,84.634,67490.0
2016-06-23 12:00:00,94.79,94.85,94.71,94.85,57136.0,84.634,84.6876,84.5626,84.6876,57136.0
2016-06-23 12:30:00,94.84,94.89,94.73,94.79,59877.0,84.6787,84.7233,84.5804,84.634,59877.0
2016-06-23 13:00:00,94.77,94.86,94.77,94.81,55083.0,84.6162,84.6965,84.6162,84.6519,55083.0
2016-06-23 13:30:00,94.8,94.87,94.66,94.75,52093.0,84.6429,84.7054,84.5179,84.5983,52093.0
2016-06-23 14:00:00,94.75,94.84,94.65,94.77,61683.0,84.5983,84.6787,84.509,84.6162,61683.0
2016-06-23 14:30:00,94.77,94.82,94.66,94.8,101058.0,84.6162,84.6608,84.5179,84.6429,101058.0
2016-06-23 15:00:00,94.8,94.87,94.73,94.79,118156.0,84.6429,84.7054,84.5804,84.634,118156.0
2016-06-23 15:30:00,94.78,94.96,94.76,94.96,259416.0,84.6251,84.7858,84.6072,84.7858,259416.0
2016-06-24 09:30:00,92.53,92.87,92.04,92.31,255488.0,82.6161,82.9197,82.1786,82.4197,255488.0
2016-06-24 10:00:00,92.28,92.6,91.96,92.26,149932.0,82.3929,82.6786,82.1072,82.3751,149932.0
2016-06-24 10:30:00,92.25,92.42,91.82,91.82,139584.0,82.3661,82.5179,81.9822,81.9822,139584.0
2016-06-24 11:00:00,91.82,91.93,91.14,91.32,141219.0,81.9822,82.0804,81.3751,81.5358,141219.0
2016-06-24 11:30:00,91.28,91.58,91.17,91.53,117556.0,81.5001,81.7679,81.4019,81.7233,117556.0
2016-06-24 12:00:00,91.55,91.73,91.37,91.69,133694.0,81.7411,81.9019,81.5804,81.8661,133694.0
2016-06-24 12:30:00,91.67,91.67,90.86,90.97,72220.0,81.8483,81.8483,81.1251,81.2233,72220.0
2016-06-24 13:00:00,90.96,91.12,90.86,91.0,107448.0,81.2144,81.3572,81.1251,81.2501,107448.0
2016-06-24 13:30:00,90.98,91.2,90.84,90.92,64717.0,81.2322,81.4286,81.1072,81.1786,64717.0
2016-06-24 14:00:00,90.95,91.1,90.7,90.72,87098.0,81.2054,81.3394,80.9822,81.0001,87098.0
2016-06-24 14:30:00,90.71,90.72,90.28,90.41,182084.0,80.9911,81.0001,80.6072,80.7233,182084.0
2016-06-24 15:00:00,90.39,90.58,89.69,90.0,284105.0,80.7054,80.8751,80.0804,80.3572,284105.0
2016-06-24 15:30:00,89.97,90.24,89.67,89.72,604617.0,80.3304,80.5715,80.0626,80.1072,604617.0
2016-06-27 09:30:00,89.42,89.42,88.17,88.26,187924.0,79.8394,79.8394,78.7233,78.8036,187924.0
2016-06-27 10:00:00,88.22,88.45,87.72,87.85,166363.0,78.7679,78.9733,78.3215,78.4376,166363.0
2016-06-27 10:30:00,87.82,88.05,87.71,87.79,107841.0,78.4108,78.6161,78.3126,78.384,107841.0
2016-06-27 11:00:00,87.76,87.89,87.57,87.87,115247.0,78.3572,78.4733,78.1876,78.4554,115247.0
2016-06-27 11:30:00,87.86,88.0,87.73,87.77,116320.0,78.4465,78.5715,78.3304,78.3661,116320.0
2016-06-27 12:00:00,87.78,87.88,87.6,87.82,99305.0,78.3751,78.4644,78.2144,78.4108,99305.0
2016-06-27 12:30:00,87.81,87.92,87.42,87.63,76133.0,78.4019,78.5001,78.0536,78.2411,76133.0
2016-06-27 13:00:00,87.65,87.8,87.6,87.66,88688.0,78.259,78.3929,78.2144,78.2679,88688.0
2016-06-27 13:30:00,87.66,87.72,87.38,87.55,102409.0,78.2679,78.3215,78.0179,78.1697,102409.0
2016-06-27 14:00:00,87.52,87.63,87.32,87.52,166095.0,78.1429,78.2411,77.9644,78.1429,166095.0
2016-06-27 14:30:00,87.51,87.71,87.28,87.37,153114.0,78.134,78.3126,77.9286,78.009,153114.0
2016-06-27 15:00:00,87.38,87.52,87.11,87.25,112626.0,78.0179,78.1429,77.7769,77.9019,112626.0
2016-06-27 15:30:00,87.24,87.5,87.15,87.23,322391.0,77.8929,78.1251,77.8126,77.884,322391.0
2016-06-28 09:30:00,88.39,88.67,87.99,88.29,303912.0,78.9197,79.1697,78.5626,78.8304,303912.0
2016-06-28 10:00:00,88.33,88.54,88.01,88.05,222640.0,78.8661,79.0536,78.5804,78.6161,222640.0
2016-06-28 10:30:00,88.07,88.32,87.95,88.07,77715.0,78.634,78.8572,78.5269,78.634,77715.0
2016-06-28 11:00:00,88.09,88.13,87.76,87.8,109034.0,78.6519,78.6876,78.3572,78.3929,109034.0
2016-06-28 11:30:00,87.82,88.04,87.76,87.98,121582.0,78.4108,78.6072,78.3572,78.5536,121582.0
2016-06-28 12:00:00,88.0,88.0,87.61,87.69,80319.0,78.5715,78.5715,78.2233,78.2947,80319.0
2016-06-28 12:30:00,87.7,87.82,87.6,87.67,93590.0,78.3036,78.4108,78.2144,78.2769,93590.0
2016-06-28 13:00:00,87.66,87.7,87.37,87.44,98406.0,78.2679,78.3036,78.009,78.0715,98406.0
2016-06-28 13:30:00,87.46,87.46,87.24,87.26,112760.0,78.0894,78.0894,77.8929,77.9108,112760.0
2016-06-28 14:00:00,87.25,87.27,87.08,87.27,145158.0,77.9019,77.9197,77.7501,77.9197,145158.0
2016-06-28 14:30:00,87.27,87.89,87.26,87.83,115223.0,77.9197,78.4733,77.9108,78.4197,115223.0
2016-06-28 15:00:00,87.83,87.97,87.75,87.79,186768.0,78.4197,78.5447,78.3483,78.384,186768.0
2016-06-28 15:30:00,87.79,88.19,87.69,88.16,360114.0,78.384,78.7411,78.2947,78.7144,360114.0
2016-06-29 09:30:00,88.76,89.82,88.53,89.72,259608.0,79.2501,80.1965,79.0447,80.1072,259608.0
2016-06-29 10:00:00,89.68,89.97,89.56,89.77,176062.0,80.0715,80.3304,79.9644,80.1519,176062.0
2016-06-29 10:30:00,89.77,89.89,89.22,89.43,157354.0,80.1519,80.259,79.6608,79.8483,157354.0
2016-06-29 11:00:00,89.45,89.78,89.37,89.64,93897.0,79.8661,80.1608,79.7947,80.0358,93897.0
2016-06-29 11:30:00,89.64,89.88,89.62,89.79,291917.0,80.0358,80.2501,80.0179,80.1697,291917.0
2016-06-29 12:00:00,89.79,89.84,89.64,89.69,165746.0,80.1697,80.2144,80.0358,80.0804,165746.0
2016-06-29 12:30:00,89.69,89.7,89.57,89.63,47253.0,80.0804,80.0894,79.9733,80.0269,47253.0
2016-06-29 13:00:00,89.62,89.65,89.44,89.47,55425.0,80.0179,80.0447,79.8572,79.884,55425.0
2016-06-29 13:30:00,89.48,89.54,89.4,89.51,53024.0,79.8929,79.9465,79.8215,79.9197,53024.0
2016-06-29 14:00:00,89.52,89.6,89.43,89.56,80709.0,79.9286,80.0001,79.8483,79.9644,80709.0
2016-06-29 14:30:00,89.58,89.76,89.58,89.74,109158.0,79.9822,80.1429,79.9822,80.1251,109158.0
2016-06-29 15:00:00,89.72,89.75,89.58,89.64,260332.0,80.1072,80.134,79.9822,80.0358,260332.0
2016-06-29 15:30:00,89.65,89.81,89.64,89.73,305576.0,80.0447,80.1876,80.0358,80.1161,305576.0
2016-06-30 09:30:00,89.74,89.98,89.65,89.79,208386.0,80.1251,80.3394,80.0447,80.1697,208386.0
2016-06-30 10:00:00,89.75,90.0,89.69,89.9,120211.0,80.134,80.3572,80.0804,80.2679,120211.0
2016-06-30 10:30:00,89.87,90.72,89.87,90.67,246945.0,80.2411,81.0001,80.2411,80.9554,246945.0
2016-06-30 11:00:00,90.65,90.95,90.52,90.72,100608.0,80.9376,81.2054,80.8215,81.0001,100608.0
2016-06-30 11:30:00,90.76,90.88,90.52,90.56,53857.0,81.0358,81.1429,80.8215,80.8572,53857.0
2016-06-30 12:00:00,90.55,90.98,90.5,90.91,44517.0,80.8483,81.2322,80.8036,81.1697,44517.0
2016-06-30 12:30:00,90.89,91.08,90.81,91.01,87411.0,81.1519,81.3215,81.0804,81.259,87411.0
2016-06-30 13:00:00,91.04,91.05,90.82,90.91,46303.0,81.2858,81.2947,81.0894,81.1697,46303.0
2016-06-30 13:30:00,90.92,90.92,90.59,90.6,133641.0,81.1786,81.1786,80.884,80.8929,133641.0
2016-06-30 14:00:00,90.6,90.9,90.6,90.71,153705.0,80.8929,81.1608,80.8929,80.9911,153705.0
2016-06-30 14:30:00,90.72,91.09,90.55,90.99,177143.0,81.0001,81.3304,80.8483,81.2411,177143.0
2016-06-30 15:00:00,90.98,91.0,90.65,90.9,127434.0,81.2322,81.2501,80.9376,81.1608,127434.0
2016-06-30 15:30:00,90.89,91.03,90.79,91.03,482511.0,81.1519,81.2769,81.0626,81.2769,482511.0
2016-07-01 09:30:00,91.21,92.06,91.16,91.98,134438.0,81.4376,82.1965,81.3929,82.1251,134438.0
2016-07-01 10:00:00,92.02,92.42,91.94,92.4,155877.0,82.1608,82.5179,82.0894,82.5001,155877.0
2016-07-01 10:30:00,92.41,92.41,92.0,92.21,101092.0,82.509,82.509,82.1429,82.3304,101092.0
2016-07-01 11:00:00,92.2,92.22,91.88,91.96,68329.0,82.3215,82.3394,82.0358,82.1072,68329.0
2016-07-01 11:30:00,91.96,92.14,91.85,92.13,54780.0,82.1072,82.2679,82.009,82.259,54780.0
2016-07-01 12:00:00,92.11,92.11,91.88,91.95,45415.0,82.2411,82.2411,82.0358,82.0983,45415.0
2016-07-01 12:30:00,91.97,92.14,91.93,92.14,45769.0,82.1161,82.2679,82.0804,82.2679,45769.0
2016-07-01 13:00:00,92.15,92.15,92.03,92.04,67220.0,82.2769,82.2769,82.1697,82.1786,67220.0
2016-07-01 13:30:00,92.03,92.03,91.84,91.93,51988.0,82.1697,82.1697,82.0001,82.0804,51988.0
2016-07-01 14:00:00,91.92,91.96,91.8,91.91,64444.0,82.0715,82.1072,81.9644,82.0626,64444.0
2016-07-01 14:30:00,91.92,91.92,91.68,91.84,70214.0,82.0715,82.0715,81.8572,82.0001,70214.0
2016-07-01 15:00:00,91.85,92.01,91.8,91.95,73155.0,82.009,82.1519,81.9644,82.0983,73155.0
2016-07-01 15:30:00,91.95,92.03,91.78,91.78,232460.0,82.0983,82.1697,81.9465,81.9465,232460.0
2016-07-05 09:30:00,91.45,91.63,91.03,91.45,115146.0,81.6519,81.8126,81.2769,81.6519,115146.0
2016-07-05 10:00:00,91.4,91.89,91.36,91.87,104954.0,81.6072,82.0447,81.5715,82.0269,104954.0
2016-07-05 10:30:00,91.86,92.06,91.83,91.94,73431.0,82.0179,82.1965,81.9911,82.0894,73431.0
2016-07-05 11:00:00,91.93,92.16,91.87,92.11,70550.0,82.0804,82.2858,82.0269,82.2411,70550.0
2016-07-05 11:30:00,92.12,92.12,91.77,91.83,119490.0,82.2501,82.2501,81.9376,81.9911,119490.0
2016-07-05 12:00:00,91.82,91.99,91.69,91.84,216427.0,81.9822,82.134,81.8661,82.0001,216427.0
2016-07-05 12:30:00,91.85,92.11,91.82,92.08,52596.0,82.009,82.2411,81.9822,82.2144,52596.0
2016-07-05 13:00:00,92.04,92.06,91.86,91.86,51023.0,82.1786,82.1965,82.0179,82.0179,51023.0
2016-07-05 13:30:00,91.86,91.86,91.51,91.58,53866.0,82.0179,82.0179,81.7054,81.7679,53866.0
2016-07-05 14:00:00,91.58,91.62,91.27,91.31,84873.0,81.7679,81.8036,81.4911,81.5269,84873.0
2016-07-05 14:30:00,91.29,91.39,91.24,91.27,62641.0,81.509,81.5983,81.4644,81.4911,62641.0
2016-07-05 15:00:00,91.25,91.48,91.25,91.45,67123.0,81.4733,81.6786,81.4733,81.6519,67123.0
2016-07-05 15:30:00,91.45,91.63,91.27,91.31,175277.0,81.6519,81.8126,81.4911,81.5269,175277.0
2016-07-06 09:30:00,90.73,90.93,90.47,90.55,121538.0,81.009,81.1876,80.7769,80.8483,121538.0
2016-07-06 10:00:00,90.57,90.77,90.31,90.37,89047.0,80.8661,81.0447,80.634,80.6876,89047.0
2016-07-06 10:30:00,90.34,90.73,90.33,90.73,73394.0,80.6608,81.009,80.6519,81.009,73394.0
2016-07-06 11:00:00,90.75,90.79,90.59,90.61,59158.0,81.0269,81.0626,80.884,80.9019,59158.0
2016-07-06 11:30:00,90.62,90.85,90.6,90.78,52164.0,80.9108,81.1161,80.8929,81.0536,52164.0
2016-07-06 12:00:00,90.82,91.21,90.81,91.12,42439.0,81.0894,81.4376,81.0804,81.3572,42439.0
2016-07-06 12:30:00,91.13,91.18,90.85,91.15,29693.0,81.3661,81.4108,81.1161,81.384,29693.0
2016-07-06 13:00:00,91.12,91.28,91.02,91.11,28306.0,81.3572,81.5001,81.2679,81.3483,28306.0
2016-07-06 13:30:00,91.11,91.21,90.91,91.02,28834.0,81.3483,81.4376,81.1697,81.2679,28834.0
2016-07-06 14:00:00,91.01,91.2,90.72,90.8,68555.0,81.259,81.4286,81.0001,81.0715,68555.0
2016-07-06 14:30:00,90.81,91.07,90.8,91.04,57106.0,81.0804,81.3126,81.0715,81.2858,57106.0
2016-07-06 15:00:00,91.05,91.14,90.8,90.81,85434.0,81.2947,81.3751,81.0715,81.0804,85434.0
2016-07-06 15:30:00,90.82,91.16,90.82,91.04,205528.0,81.0894,81.3929,81.0894,81.2858,205528.0
2016-07-07 09:30:00,91.0,91.57,91.0,91.56,69790.0,81.2501,81.759,81.2501,81.7501,69790.0
2016-07-07 10:00:00,91.57,91.62,91.34,91.58,31962.0,81.759,81.8036,81.5536,81.7679,31962.0
2016-07-07 10:30:00,91.6,91.75,91.53,91.66,91206.0,81.7858,81.9197,81.7233,81.8394,91206.0
2016-07-07 11:00:00,91.65,91.66,91.35,91.5,73568.0,81.8304,81.8394,81.5626,81.6965,73568.0
2016-07-07 11:30:00,91.47,91.69,91.46,91.63,51115.0,81.6697,81.8661,81.6608,81.8126,51115.0
2016-07-07 12:00:00,91.63,91.65,91.47,91.49,32718.0,81.8126,81.8304,81.6697,81.6876,32718.0
2016-07-07 12:30:00,91.49,91.51,91.23,91.26,35266.0,81.6876,81.7054,81.4554,81.4822,35266.0
2016-07-07 13:00:00,91.27,91.33,91.21,91.32,70081.0,81.4911,81.5447,81.4376,81.5358,70081.0
2016-07-07 13:30:00,91.32,91.36,91.24,91.32,65076.0,81.5358,81.5715,81.4644,81.5358,65076.0
2016-07-07 14:00:00,91.32,91.33,91.02,91.11,85208.0,81.5358,81.5447,81.2679,81.3483,85208.0
2016-07-07 14:30:00,91.14,91.23,91.07,91.12,39842.0,81.3751,81.4554,81.3126,81.3572,39842.0
2016-07-07 15:00:00,91.15,91.39,91.11,91.39,51075.0,81.384,81.5983,81.3483,81.5983,51075.0
2016-07-07 15:30:00,91.4,91.68,91.37,91.56,163744.0,81.6072,81.8572,81.5804,81.7501,163744.0
2016-07-08 09:30:00,92.0,92.35,91.83,92.18,92443.0,82.1429,82.4554,81.9911,82.3036,92443.0
2016-07-08 10:00:00,92.19,92.91,92.19,92.85,70779.0,82.3126,82.9554,82.3126,82.9019,70779.0
2016-07-08 10:30:00,92.82,93.11,92.76,93.06,66084.0,82.8751,83.134,82.8215,83.0894,66084.0
2016-07-08 11:00:00,93.05,93.08,92.89,93.01,65329.0,83.0804,83.1072,82.9376,83.0447,65329.0
2016-07-08 11:30:00,93.0,93.1,92.88,93.04,38096.0,83.0358,83.1251,82.9286,83.0715,38096.0
2016-07-08 12:00:00,93.05,93.06,92.89,92.94,36386.0,83.0804,83.0894,82.9376,82.9822,36386.0
2016-07-08 12:30:00,92.93,93.02,92.87,93.02,25886.0,82.9733,83.0536,82.9197,83.0536,25886.0
2016-07-08 13:00:00,93.02,93.02,92.9,93.0,28490.0,83.0536,83.0536,82.9465,83.0358,28490.0
2016-07-08 13:30:00,92.98,93.01,92.87,93.01,32494.0,83.0179,83.0447,82.9197,83.0447,32494.0
2016-07-08 14:00:00,93.0,93.1,92.97,93.06,47544.0,83.0358,83.1251,83.009,83.0894,47544.0
2016-07-08 14:30:00,93.07,93.16,93.04,93.06,35429.0,83.0983,83.1786,83.0715,83.0894,35429.0
2016-07-08 15:00:00,93.07,93.17,93.03,93.06,45110.0,83.0983,83.1876,83.0626,83.0894,45110.0
2016-07-08 15:30:00,93.05,93.06,92.93,93.0,161599.0,83.0804,83.0894,82.9733,83.0358,161599.0
2016-07-11 09:30:00,92.69,92.98,92.66,92.94,46220.0,82.759,83.0179,82.7322,82.9822,46220.0
2016-07-11 10:00:00,92.93,93.3,92.83,92.84,47396.0,82.9733,83.3036,82.884,82.8929,47396.0
2016-07-11 10:30:00,92.85,93.32,92.85,93.32,27807.0,82.9019,83.3215,82.9019,83.3215,27807.0
2016-07-11 11:00:00,93.33,93.34,93.06,93.24,58147.0,83.3304,83.3394,83.0894,83.2501,58147.0
2016-07-11 11:30:00,93.23,93.39,93.19,93.34,31233.0,83.2411,83.384,83.2054,83.3394,31233.0
2016-07-11 12:00:00,93.36,93.46,93.32,93.44,22863.0,83.3572,83.4465,83.3215,83.4286,22863.0
2016-07-11 12:30:00,93.44,93.5,93.41,93.46,41353.0,83.4286,83.4822,83.4019,83.4465,41353.0
2016-07-11 13:00:00,93.46,93.49,93.36,93.36,24516.0,83.4465,83.4733,83.3572,83.3572,24516.0
2016-07-11 13:30:00,93.35,93.37,93.23,93.23,41848.0,83.3483,83.3661,83.2411,83.2411,41848.0
2016-07-11 14:00:00,93.23,93.25,93.19,93.19,29152.0,83.2411,83.259,83.2054,83.2054,29152.0
2016-07-11 14:30:00,93.18,93.24,93.11,93.15,26808.0,83.1965,83.2501,83.134,83.1697,26808.0
2016-07-11 15:00:00,93.18,93.44,93.16,93.31,49371.0,83.1965,83.4286,83.1786,83.3126,49371.0
2016-07-11 15:30:00,93.31,93.32,93.18,93.27,120492.0,83.3126,83.3215,83.1965,83.2769,120492.0
2016-07-12 09:30:00,93.29,93.5,92.82,93.17,69366.0,83.2947,83.4822,82.8751,83.1876,69366.0
2016-07-12 10:00:00,93.19,93.2,92.77,92.87,124023.0,83.2054,83.2144,82.8304,82.9197,124023.0
2016-07-12 10:30:00,92.88,93.29,92.83,93.29,52440.0,82.9286,83.2947,82.884,83.2947,52440.0
2016-07-12 11:00:00,93.29,93.5,93.18,93.5,42318.0,83.2947,83.4822,83.1965,83.4822,42318.0
2016-07-12 11:30:00,93.5,93.5,93.34,93.43,145805.0,83.4822,83.4822,83.3394,83.4197,145805.0
2016-07-12 12:00:00,93.43,93.59,93.4,93.51,40137.0,83.4197,83.5626,83.3929,83.4911,40137.0
2016-07-12 12:30:00,93.5,93.55,93.36,93.42,31577.0,83.4822,83.5269,83.3572,83.4108,31577.0
2016-07-12 13:00:00,93.42,93.43,93.26,93.29,26681.0,83.4108,83.4197,83.2679,83.2947,26681.0
2016-07-12 13:30:00,93.29,93.36,93.28,93.29,37887.0,83.2947,83.3572,83.2858,83.2947,37887.0
2016-07-12 14:00:00,93.29,93.54,93.27,93.54,41977.0,83.2947,83.5179,83.2769,83.5179,41977.0
2016-07-12 14:30:00,93.54,93.54,93.38,93.44,33152.0,83.5179,83.5179,83.3751,83.4286,33152.0
2016-07-12 15:00:00,93.42,93.52,93.36,93.39,75323.0,83.4108,83.5001,83.3572,83.384,75323.0
2016-07-12 15:30:00,93.38,93.41,93.2,93.27,135238.0,83.3751,83.4019,83.2144,83.2769,135238.0
2016-07-13 09:30:00,93.28,93.51,92.94,92.94,105093.0,83.2858,83.4911,82.9822,82.9822,105093.0
2016-07-13 10:00:00,92.94,93.39,92.94,93.38,51431.0,82.9822,83.384,82.9822,83.3751,51431.0
2016-07-13 10:30:00,93.39,93.54,93.22,93.45,43103.0,83.384,83.5179,83.2322,83.4376,43103.0
2016-07-13 11:00:00,93.45,93.56,93.37,93.38,34267.0,83.4376,83.5358,83.3661,83.3751,34267.0
2016-07-13 11:30:00,93.37,93.38,93.14,93.2,44056.0,83.3661,83.3751,83.1608,83.2144,44056.0
2016-07-13 12:00:00,93.21,93.28,93.05,93.19,94905.0,83.2233,83.2858,83.0804,83.2054,94905.0
2016-07-13 12:30:00,93.17,93.39,93.17,93.39,21766.0,83.1876,83.384,83.1876,83.384,21766.0
2016-07-13 13:00:00,93.38,93.49,93.36,93.39,24818.0,83.3751,83.4733,83.3572,83.384,24818.0
2016-07-13 13:30:00,93.4,93.58,93.33,93.49,25067.0,83.3929,83.5536,83.3304,83.4733,25067.0
2016-07-13 14:00:00,93.51,93.57,93.39,93.54,32209.0,83.4911,83.5447,83.384,83.5179,32209.0
2016-07-13 14:30:00,93.55,93.55,93.34,93.39,32058.0,83.5269,83.5269,83.3394,83.384,32058.0
2016-07-13 15:00:00,93.39,93.43,93.28,93.34,75693.0,83.384,83.4197,83.2858,83.3394,75693.0
2016-07-13 15:30:00,93.34,93.43,93.26,93.29,105716.0,83.3394,83.4197,83.2679,83.2947,105716.0
2016-07-14 09:30:00,93.69,93.88,93.53,93.65,128342.0,83.6519,83.8215,83.509,83.6161,128342.0
2016-07-14 10:00:00,93.66,94.28,93.61,94.24,80393.0,83.6251,84.1787,83.5804,84.1429,80393.0
2016-07-14 10:30:00,94.24,94.24,93.94,94.11,80333.0,84.1429,84.1429,83.8751,84.0269,80333.0
2016-07-14 11:00:00,94.13,94.23,94.04,94.12,80408.0,84.0447,84.134,83.9644,84.0358,80408.0
2016-07-14 11:30:00,94.13,94.17,93.82,93.86,52385.0,84.0447,84.0804,83.7679,83.8036,52385.0
2016-07-14 12:00:00,93.86,94.03,93.55,93.57,52165.0,83.8036,83.9554,83.5269,83.5447,52165.0
2016-07-14 12:30:00,93.58,93.91,93.57,93.85,25651.0,83.5536,83.8483,83.5447,83.7947,25651.0
2016-07-14 13:00:00,93.86,93.87,93.72,93.81,26834.0,83.8036,83.8126,83.6786,83.759,26834.0
2016-07-14 13:30:00,93.79,93.96,93.79,93.91,32485.0,83.7411,83.8929,83.7411,83.8483,32485.0
2016-07-14 14:00:00,93.94,94.06,93.88,93.99,38908.0,83.8751,83.9822,83.8215,83.9197,38908.0
2016-07-14 14:30:00,94.0,94.09,93.94,94.03,37819.0,83.9286,84.009,83.8751,83.9554,37819.0
2016-07-14 15:00:00,94.03,94.26,93.99,94.22,65319.0,83.9554,84.1608,83.9197,84.1251,65319.0
2016-07-14 15:30:00,94.23,94.23,94.0,94.02,186933.0,84.134,84.134,83.9286,83.9465,186933.0
2016-07-15 09:30:00,94.53,94.94,94.14,94.48,193859.0,84.4019,84.7679,84.0537,84.3572,193859.0
2016-07-15 10:00:00,94.47,94.64,94.34,94.57,73848.0,84.3483,84.5001,84.2322,84.4376,73848.0
2016-07-15 10:30:00,94.55,94.6,94.44,94.59,66548.0,84.4197,84.4644,84.3215,84.4554,66548.0
2016-07-15 11:00:00,94.59,94.59,94.44,94.52,60009.0,84.4554,84.4554,84.3215,84.3929,60009.0
2016-07-15 11:30:00,94.52,94.54,94.41,94.43,35080.0,84.3929,84.4108,84.2947,84.3126,35080.0
2016-07-15 12:00:00,94.41,94.49,94.34,94.38,34654.0,84.2947,84.3662,84.2322,84.2679,34654.0
2016-07-15 12:30:00,94.36,94.38,94.2,94.35,32666.0,84.2501,84.2679,84.1072,84.2412,32666.0
2016-07-15 13:00:00,94.35,94.46,94.29,94.41,30930.0,84.2412,84.3394,84.1876,84.2947,30930.0
2016-07-15 13:30:00,94.42,94.49,94.35,94.41,28386.0,84.3037,84.3662,84.2412,84.2947,28386.0
2016-07-15 14:00:00,94.42,94.5,94.38,94.45,41756.0,84.3037,84.3751,84.2679,84.3304,41756.0
2016-07-15 14:30:00,94.46,94.6,94.45,94.59,34825.0,84.3394,84.4644,84.3304,84.4554,34825.0
2016-07-15 15:00:00,94.6,94.66,94.51,94.64,51304.0,84.4644,84.5179,84.384,84.5001,51304.0
2016-07-15 15:30:00,94.65,94.7,94.39,94.4,142183.0,84.509,84.5537,84.2769,84.2858,142183.0
2016-07-18 09:30:00,94.39,94.39,93.88,93.92,70204.0,84.2769,84.2769,83.8215,83.8572,70204.0
2016-07-18 10:00:00,93.92,94.02,93.6,93.66,110188.0,83.8572,83.9465,83.5715,83.6251,110188.0
2016-07-18 10:30:00,93.65,93.84,93.62,93.76,59409.0,83.6161,83.7858,83.5894,83.7144,59409.0
2016-07-18 11:00:00,93.78,94.06,93.77,93.79,70566.0,83.7322,83.9822,83.7233,83.7411,70566.0
2016-07-18 11:30:00,93.83,94.0,93.76,93.96,59040.0,83.7769,83.9286,83.7144,83.8929,59040.0
2016-07-18 12:00:00,93.96,94.01,93.73,93.75,120000.0,83.8929,83.9376,83.6876,83.7054,120000.0
2016-07-18 12:30:00,93.75,93.76,93.58,93.67,42398.0,83.7054,83.7144,83.5536,83.634,42398.0
2016-07-18 13:00:00,93.67,93.85,93.67,93.84,131649.0,83.634,83.7947,83.634,83.7858,131649.0
2016-07-18 13:30:00,93.85,93.92,93.85,93.9,38480.0,83.7947,83.8572,83.7947,83.8394,38480.0
2016-07-18 14:00:00,93.9,93.97,93.89,93.95,68949.0,83.8394,83.9019,83.8304,83.884,68949.0
2016-07-18 14:30:00,93.96,94.03,93.93,94.01,34875.0,83.8929,83.9554,83.8661,83.9376,34875.0
2016-07-18 15:00:00,94.02,94.12,94.02,94.11,69385.0,83.9465,84.0358,83.9465,84.0269,69385.0
2016-07-18 15:30:00,94.12,94.16,93.96,93.98,128373.0,84.0358,84.0715,83.8929,83.9108,128373.0
2016-07-19 09:30:00,93.47,93.76,93.17,93.5,58102.0,83.4554,83.7144,83.1876,83.4822,58102.0
2016-07-19 10:00:00,93.55,93.66,93.36,93.55,38650.0,83.5269,83.6251,83.3572,83.5269,38650.0
2016-07-19 10:30:00,93.56,93.56,93.36,93.36,39546.0,83.5358,83.5358,83.3572,83.3572,39546.0
2016-07-19 11:00:00,93.39,93.46,93.29,93.31,33934.0,83.384,83.4465,83.2947,83.3126,33934.0
2016-07-19 11:30:00,93.34,93.38,93.12,93.15,29681.0,83.3394,83.3751,83.1429,83.1697,29681.0
2016-07-19 12:00:00,93.17,93.35,93.13,93.33,31379.0,83.1876,83.3483,83.1519,83.3304,31379.0
2016-07-19 12:30:00,93.33,93.43,93.29,93.4,22648.0,83.3304,83.4197,83.2947,83.3929,22648.0
2016-07-19 13:00:00,93.4,93.41,93.28,93.29,33073.0,83.3929,83.4019,83.2858,83.2947,33073.0
2016-07-19 13:30:00,93.3,93.39,93.28,93.37,23798.0,83.3036,83.384,83.2858,83.3661,23798.0
2016-07-19 14:00:00,93.36,93.58,93.34,93.47,36085.0,83.3572,83.5536,83.3394,83.4554,36085.0
2016-07-19 14:30:00,93.47,93.53,93.42,93.44,38459.0,83.4554,83.509,83.4108,83.4286,38459.0
2016-07-19 15:00:00,93.44,93.47,93.35,93.43,44169.0,83.4286,83.4554,83.3483,83.4197,44169.0
2016-07-19 15:30:00,93.42,93.5,93.4,93.5,83204.0,83.4108,83.4822,83.3929,83.4822,83204.0
2016-07-20 09:30:00,93.49,93.81,93.32,93.68,52988.0,83.4733,83.759,83.3215,83.6429,52988.0
2016-07-20 10:00:00,93.68,93.92,93.68,93.92,43916.0,83.6429,83.8572,83.6429,83.8572,43916.0
2016-07-20 10:30:00,93.92,93.96,93.8,93.87,41730.0,83.8572,83.8929,83.7501,83.8126,41730.0
2016-07-20 11:00:00,93.88,93.9,93.8,93.81,55340.0,83.8215,83.8394,83.7501,83.759,55340.0
2016-07-20 11:30:00,93.81,93.93,93.81,93.87,50316.0,83.759,83.8661,83.759,83.8126,50316.0
2016-07-20 12:00:00,93.88,94.06,93.82,94.06,43810.0,83.8215,83.9822,83.7679,83.9822,43810.0
2016-07-20 12:30:00,94.05,94.07,93.82,93.86,35230.0,83.9733,83.9911,83.7679,83.8036,35230.0
2016-07-20 13:00:00,93.87,93.88,93.76,93.79,25559.0,83.8126,83.8215,83.7144,83.7411,25559.0
2016-07-20 13:30:00,93.79,93.85,93.69,93.71,29382.0,83.7411,83.7947,83.6519,83.6697,29382.0
2016-07-20 14:00:00,93.72,93.84,93.68,93.68,39065.0,83.6786,83.7858,83.6429,83.6429,39065.0
2016-07-20 14:30:00,93.67,93.79,93.61,93.63,40458.0,83.634,83.7411,83.5804,83.5983,40458.0
2016-07-20 15:00:00,93.63,93.7,93.58,93.67,45237.0,83.5983,83.6608,83.5536,83.634,45237.0
2016-07-20 15:30:00,93.67,93.71,93.48,93.5,112280.0,83.634,83.6697,83.4644,83.4822,112280.0
2016-07-21 09:30:00,93.22,93.63,93.07,93.34,69397.0,83.2322,83.5983,83.0983,83.3394,69397.0
2016-07-21 10:00:00,93.38,93.38,93.19,93.36,43548.0,83.3751,83.3751,83.2054,83.3572,43548.0
2016-07-21 10:30:00,93.36,93.43,93.28,93.29,31779.0,83.3572,83.4197,83.2858,83.2947,31779.0
2016-07-21 11:00:00,93.3,93.54,93.3,93.52,23437.0,83.3036,83.5179,83.3036,83.5001,23437.0
2016-07-21 11:30:00,93.53,93.53,93.11,93.19,46797.0,83.509,83.509,83.134,83.2054,46797.0
2016-07-21 12:00:00,93.18,93.23,93.07,93.2,51202.0,83.1965,83.2411,83.0983,83.2144,51202.0
2016-07-21 12:30:00,93.17,93.18,93.08,93.16,24828.0,83.1876,83.1965,83.1072,83.1786,24828.0
2016-07-21 13:00:00,93.14,93.16,93.08,93.11,20473.0,83.1608,83.1786,83.1072,83.134,20473.0
2016-07-21 13:30:00,93.11,93.12,92.91,92.93,27420.0,83.134,83.1429,82.9554,82.9733,27420.0
2016-07-21 14:00:00,92.91,92.94,92.77,92.86,34384.0,82.9554,82.9822,82.8304,82.9108,34384.0
2016-07-21 14:30:00,92.86,92.86,92.65,92.77,64879.0,82.9108,82.9108,82.7233,82.8304,64879.0
2016-07-21 15:00:00,92.76,92.78,92.64,92.72,99976.0,82.8215,82.8394,82.7144,82.7858,99976.0
2016-07-21 15:30:00,92.72,92.91,92.67,92.84,251905.0,82.7858,82.9554,82.7411,82.8929,251905.0
2016-07-22 09:30:00,93.06,93.35,92.87,92.96,66588.0,83.0894,83.3483,82.9197,83.0001,66588.0
2016-07-22 10:00:00,92.96,93.08,92.89,92.89,32720.0,83.0001,83.1072,82.9376,82.9376,32720.0
2016-07-22 10:30:00,92.92,93.19,92.9,93.02,33844.0,82.9644,83.2054,82.9465,83.0536,33844.0
2016-07-22 11:00:00,93.02,93.05,92.95,93.0,21208.0,83.0536,83.0804,82.9911,83.0358,21208.0
2016-07-22 11:30:00,92.99,93.28,92.99,93.28,25344.0,83.0269,83.2858,83.0269,83.2858,25344.0
2016-07-22 12:00:00,93.28,93.28,93.01,93.08,33334.0,83.2858,83.2858,83.0447,83.1072,33334.0
2016-07-22 12:30:00,93.1,93.16,92.98,93.03,24762.0,83.1251,83.1786,83.0179,83.0626,24762.0
2016-07-22 13:00:00,93.07,93.21,93.04,93.14,30729.0,83.0983,83.2233,83.0715,83.1608,30729.0
2016-07-22 13:30:00,93.14,93.2,93.09,93.11,18787.0,83.1608,83.2144,83.1161,83.134,18787.0
2016-07-22 14:00:00,93.11,93.18,93.1,93.13,25346.0,83.134,83.1965,83.1251,83.1519,25346.0
2016-07-22 14:30:00,93.13,93.18,93.06,93.06,26731.0,83.1519,83.1965,83.0894,83.0894,26731.0
2016-07-22 15:00:00,93.09,93.15,93.08,93.13,44138.0,83.1161,83.1697,83.1072,83.1519,44138.0
2016-07-22 15:30:00,93.13,93.26,93.1,93.23,90976.0,83.1519,83.2679,83.1251,83.2411,90976.0
2016-07-25 09:30:00,92.98,93.05,92.76,92.79,42465.0,83.0179,83.0804,82.8215,82.8483,42465.0
2016-07-25 10:00:00,92.81,92.97,92.8,92.91,18981.0,82.8661,83.009,82.8572,82.9554,18981.0
2016-07-25 10:30:00,92.91,92.97,92.89,92.92,47227.0,82.9554,83.009,82.9376,82.9644,47227.0
2016-07-25 11:00:00,92.91,92.93,92.84,92.88,30542.0,82.9554,82.9733,82.8929,82.9286,30542.0
2016-07-25 11:30:00,92.87,92.89,92.67,92.73,27138.0,82.9197,82.9376,82.7411,82.7947,27138.0
2016-07-25 12:00:00,92.74,92.82,92.49,92.76,170076.0,82.8036,82.8751,82.5804,82.8215,170076.0
2016-07-25 12:30:00,92.75,92.9,92.73,92.9,13000.0,82.8126,82.9465,82.7947,82.9465,13000.0
2016-07-25 13:00:00,92.89,93.02,92.88,93.01,41707.0,82.9376,83.0536,82.9286,83.0447,41707.0
2016-07-25 13:30:00,93.02,93.14,93.0,93.06,20053.0,83.0536,83.1608,83.0358,83.0894,20053.0
2016-07-25 14:00:00,93.08,93.15,93.06,93.06,25124.0,83.1072,83.1697,83.0894,83.0894,25124.0
2016-07-25 14:30:00,93.06,93.12,93.01,93.08,21389.0,83.0894,83.1429,83.0447,83.1072,21389.0
2016-07-25 15:00:00,93.05,93.14,93.04,93.11,22180.0,83.0804,83.1608,83.0715,83.134,22180.0
2016-07-25 15:30:00,93.12,93.25,93.1,93.17,114326.0,83.1429,83.259,83.1251,83.1876,114326.0
2016-07-26 09:30:00,93.07,93.97,93.02,93.9,83364.0,83.0983,83.9019,83.0536,83.8394,83364.0
2016-07-26 10:00:00,93.93,94.05,93.67,93.82,34398.0,83.8661,83.9733,83.634,83.7679,34398.0
2016-07-26 10:30:00,93.83,93.85,93.27,93.3,20807.0,83.7769,83.7947,83.2769,83.3036,20807.0
2016-07-26 11:00:00,93.27,93.35,93.16,93.28,20324.0,83.2769,83.3483,83.1786,83.2858,20324.0
2016-07-26 11:30:00,93.27,93.31,93.03,93.17,81916.0,83.2769,83.3126,83.0626,83.1876,81916.0
2016-07-26 12:00:00,93.16,93.36,93.08,93.25,139906.0,83.1786,83.3572,83.1072,83.259,139906.0
2016-07-26 12:30:00,93.22,93.27,93.1,93.11,23910.0,83.2322,83.2769,83.1251,83.134,23910.0
2016-07-26 13:00:00,93.1,93.14,92.81,92.84,90552.0,83.1251,83.1608,82.8661,82.8929,90552.0
2016-07-26 13:30:00,92.85,92.95,92.83,92.86,36037.0,82.9019,82.9911,82.884,82.9108,36037.0
2016-07-26 14:00:00,92.86,92.93,92.76,92.83,59597.0,82.9108,82.9733,82.8215,82.884,59597.0
2016-07-26 14:30:00,92.84,92.94,92.83,92.87,27470.0,82.8929,82.9822,82.884,82.9197,27470.0
2016-07-26 15:00:00,92.86,93.01,92.86,93.0,38405.0,82.9108,83.0447,82.9108,83.0358,38405.0
2016-07-26 15:30:00,93.01,93.1,92.98,93.04,85243.0,83.0447,83.1251,83.0179,83.0715,85243.0
2016-07-27 09:30:00,93.04,93.04,92.53,92.69,60747.0,83.0715,83.0715,82.6161,82.759,60747.0
2016-07-27 10:00:00,92.73,92.74,92.25,92.32,48954.0,82.7947,82.8036,82.3661,82.4286,48954.0
2016-07-27 10:30:00,92.31,92.57,92.25,92.56,102549.0,82.4197,82.6519,82.3661,82.6429,102549.0
2016-07-27 11:00:00,92.57,92.92,92.57,92.92,64481.0,82.6519,82.9644,82.6519,82.9644,64481.0
2016-07-27 11:30:00,92.9,92.9,92.48,92.51,32536.0,82.9465,82.9465,82.5715,82.5983,32536.0
2016-07-27 12:00:00,92.52,92.69,92.48,92.5,51125.0,82.6072,82.759,82.5715,82.5894,51125.0
2016-07-27 12:30:00,92.5,92.63,92.45,92.5,27742.0,82.5894,82.7054,82.5447,82.5894,27742.0
2016-07-27 13:00:00,92.52,92.57,92.32,92.34,33270.0,82.6072,82.6519,82.4286,82.4465,33270.0
2016-07-27 13:30:00,92.34,92.47,92.33,92.37,26662.0,82.4465,82.5626,82.4376,82.4733,26662.0
2016-07-27 14:00:00,92.36,92.7,92.13,92.52,102421.0,82.4644,82.7679,82.259,82.6072,102421.0
2016-07-27 14:30:00,92.51,92.77,92.5,92.75,31433.0,82.5983,82.8304,82.5894,82.8126,31433.0
2016-07-27 15:00:00,92.75,92.81,92.54,92.64,148999.0,82.8126,82.8661,82.6251,82.7144,148999.0
2016-07-27 15:30:00,92.64,92.7,92.32,92.41,160750.0,82.7144,82.7679,82.4286,82.509,160750.0
2016-07-28 09:30:00,92.56,92.81,92.31,92.78,63820.0,82.6429,82.8661,82.4197,82.8394,63820.0
2016-07-28 10:00:00,92.8,92.88,92.41,92.57,44661.0,82.8572,82.9286,82.509,82.6519,44661.0
2016-07-28 10:30:00,92.58,92.58,92.38,92.42,35963.0,82.6608,82.6608,82.4822,82.5179,35963.0
2016-07-28 11:00:00,92.45,92.48,92.35,92.41,32748.0,82.5447,82.5715,82.4554,82.509,32748.0
2016-07-28 11:30:00,92.42,92.54,92.27,92.52,28299.0,82.5179,82.6251,82.384,82.6072,28299.0
2016-07-28 12:00:00,92.51,92.52,92.01,92.02,71351.0,82.5983,82.6072,82.1519,82.1608,71351.0
2016-07-28 12:30:00,92.03,92.26,92.01,92.1,39306.0,82.1697,82.3751,82.1519,82.2322,39306.0
2016-07-28 13:00:00,92.12,92.24,92.11,92.23,39892.0,82.2501,82.3572,82.2411,82.3483,39892.0
2016-07-28 13:30:00,92.23,92.24,92.11,92.21,42014.0,82.3483,82.3572,82.2411,82.3304,42014.0
2016-07-28 14:00:00,92.22,92.24,92.13,92.15,51965.0,82.3394,82.3572,82.259,82.2769,51965.0
2016-07-28 14:30:00,92.14,92.28,92.11,92.24,70668.0,82.2679,82.3929,82.2411,82.3572,70668.0
2016-07-28 15:00:00,92.24,92.46,92.1,92.12,90613.0,82.3572,82.5536,82.2322,82.2501,90613.0
2016-07-28 15:30:00,92.12,92.31,92.07,92.12,267692.0,82.2501,82.4197,82.2054,82.2501,267692.0
2016-07-29 09:30:00,91.9,92.62,91.9,92.49,87204.0,82.0536,82.6965,82.0536,82.5804,87204.0
2016-07-29 10:00:00,92.5,92.64,92.32,92.6,47160.0,82.5894,82.7144,82.4286,82.6786,47160.0
2016-07-29 10:30:00,92.61,92.81,92.58,92.75,59393.0,82.6876,82.8661,82.6608,82.8126,59393.0
2016-07-29 11:00:00,92.78,93.1,92.78,92.99,37485.0,82.8394,83.1251,82.8394,83.0269,37485.0
2016-07-29 11:30:00,93.03,93.12,92.94,93.03,36072.0,83.0626,83.1429,82.9822,83.0626,36072.0
2016-07-29 12:00:00,93.02,93.15,92.86,92.91,41679.0,83.0536,83.1697,82.9108,82.9554,41679.0
2016-07-29 12:30:00,92.91,93.0,92.88,92.97,26850.0,82.9554,83.0358,82.9286,83.009,26850.0
2016-07-29 13:00:00,92.96,93.04,92.86,93.03,24509.0,83.0001,83.0715,82.9108,83.0626,24509.0
2016-07-29 13:30:00,93.02,93.07,92.98,93.04,26811.0,83.0536,83.0983,83.0179,83.0715,26811.0
2016-07-29 14:00:00,93.04,93.09,92.94,93.06,34709.0,83.0715,83.1161,82.9822,83.0894,34709.0
2016-07-29 14:30:00,93.06,93.06,92.8,93.04,64426.0,83.0894,83.0894,82.8572,83.0715,64426.0
2016-07-29 15:00:00,93.03,93.07,92.95,92.95,54157.0,83.0626,83.0983,82.9911,82.9911,54157.0
2016-07-29 15:30:00,92.95,93.1,92.85,92.85,180972.0,82.9911,83.1251,82.9019,82.9019,180972.0
2016-08-01 09:30:00,92.81,93.24,92.81,93.24,76535.0,82.8661,83.2501,82.8661,83.2501,76535.0
2016-08-01 10:00:00,93.25,93.72,93.07,93.71,62510.0,83.259,83.6786,83.0983,83.6697,62510.0
2016-08-01 10:30:00,93.71,93.97,93.64,93.94,91285.0,83.6697,83.9019,83.6072,83.8751,91285.0
2016-08-01 11:00:00,93.94,94.22,93.9,94.15,57989.0,83.8751,84.1251,83.8394,84.0626,57989.0
2016-08-01 11:30:00,94.15,94.15,93.67,93.72,64109.0,84.0626,84.0626,83.634,83.6786,64109.0
2016-08-01 12:00:00,93.71,93.72,93.4,93.52,38202.0,83.6697,83.6786,83.3929,83.5001,38202.0
2016-08-01 12:30:00,93.53,93.73,93.5,93.54,27378.0,83.509,83.6876,83.4822,83.5179,27378.0
2016-08-01 13:00:00,93.58,93.68,93.55,93.61,32016.0,83.5536,83.6429,83.5269,83.5804,32016.0
2016-08-01 13:30:00,93.61,93.69,93.51,93.69,32539.0,83.5804,83.6519,83.4911,83.6519,32539.0
2016-08-01 14:00:00,93.67,93.69,93.49,93.54,38855.0,83.634,83.6519,83.4733,83.5179,38855.0
2016-08-01 14:30:00,93.54,93.69,93.53,93.63,29929.0,83.5179,83.6519,83.509,83.5983,29929.0
2016-08-01 15:00:00,93.63,93.64,93.35,93.45,47892.0,83.5983,83.6072,83.3483,83.4376,47892.0
2016-08-01 15:30:00,93.44,93.52,93.36,93.44,114872.0,83.4286,83.5001,83.3572,83.4286,114872.0
2016-08-02 09:30:00,93.73,94.04,93.18,93.54,58083.0,83.6876,83.9644,83.1965,83.5179,58083.0
2016-08-02 10:00:00,93.53,93.53,93.23,93.29,36647.0,83.509,83.509,83.2411,83.2947,36647.0
2016-08-02 10:30:00,93.29,93.33,92.74,92.95,80149.0,83.2947,83.3304,82.8036,82.9911,80149.0
2016-08-02 11:00:00,92.96,93.43,92.96,93.08,38573.0,83.0001,83.4197,83.0001,83.1072,38573.0
2016-08-02 11:30:00,93.08,93.16,92.97,93.08,47363.0,83.1072,83.1786,83.009,83.1072,47363.0
2016-08-02 12:00:00,93.03,93.22,92.91,93.21,26347.0,83.0626,83.2322,82.9554,83.2233,26347.0
2016-08-02 12:30:00,93.2,93.26,92.87,92.91,124383.0,83.2144,83.2679,82.9197,82.9554,124383.0
2016-08-02 13:00:00,92.87,93.05,92.82,93.05,30656.0,82.9197,83.0804,82.8751,83.0804,30656.0
2016-08-02 13:30:00,93.03,93.13,92.94,93.11,32520.0,83.0626,83.1519,82.9822,83.134,32520.0
2016-08-02 14:00:00,93.1,93.38,93.07,93.35,37061.0,83.1251,83.3751,83.0983,83.3483,37061.0
2016-08-02 14:30:00,93.32,93.41,93.21,93.24,38003.0,83.3215,83.4019,83.2233,83.2501,38003.0
2016-08-02 15:00:00,93.23,93.3,93.12,93.26,47664.0,83.2411,83.3036,83.1429,83.2679,47664.0
2016-08-02 15:30:00,93.26,93.43,93.18,93.28,134697.0,83.2679,83.4197,83.1965,83.2858,134697.0
2016-08-03 09:30:00,93.05,93.47,92.67,93.41,89542.0,83.0804,83.4554,82.7411,83.4019,89542.0
2016-08-03 10:00:00,93.46,93.48,93.08,93.31,76798.0,83.4465,83.4644,83.1072,83.3126,76798.0
2016-08-03 10:30:00,93.28,93.45,93.13,93.28,61541.0,83.2858,83.4376,83.1519,83.2858,61541.0
2016-08-03 11:00:00,93.3,93.45,93.18,93.34,35968.0,83.3036,83.4376,83.1965,83.3394,35968.0
2016-08-03 11:30:00,93.33,93.69,93.31,93.69,170489.0,83.3304,83.6519,83.3126,83.6519,170489.0
2016-08-03 12:00:00,93.67,93.78,93.55,93.71,190438.0,83.634,83.7322,83.5269,83.6697,190438.0
2016-08-03 12:30:00,93.74,93.81,93.65,93.77,33556.0,83.6965,83.759,83.6161,83.7233,33556.0
2016-08-03 13:00:00,93.77,93.86,93.71,93.8,46647.0,83.7233,83.8036,83.6697,83.7501,46647.0
2016-08-03 13:30:00,93.78,93.86,93.63,93.75,91814.0,83.7322,83.8036,83.5983,83.7054,91814.0
2016-08-03 14:00:00,93.75,93.77,93.54,93.54,40321.0,83.7054,83.7233,83.5179,83.5179,40321.0
2016-08-03 14:30:00,93.55,93.66,93.47,93.61,46875.0,83.5269,83.6251,83.4554,83.5804,46875.0
2016-08-03 15:00:00,93.61,93.68,93.57,93.63,100378.0,83.5804,83.6429,83.5447,83.5983,100378.0
2016-08-03 15:30:00,93.64,93.89,93.58,93.8,181431.0,83.6072,83.8304,83.5536,83.7501,181431.0
2016-08-04 09:30:00,93.79,94.02,93.65,93.96,111857.0,83.7411,83.9465,83.6161,83.8929,111857.0
2016-08-04 10:00:00,93.98,94.25,93.83,94.19,189871.0,83.9108,84.1519,83.7769,84.0983,189871.0
2016-08-04 10:30:00,94.2,94.27,93.9,94.11,175792.0,84.1072,84.1697,83.8394,84.0269,175792.0
2016-08-04 11:00:00,94.1,94.1,93.74,93.77,129595.0,84.0179,84.0179,83.6965,83.7233,129595.0
2016-08-04 11:30:00,93.75,93.86,93.68,93.84,110880.0,83.7054,83.8036,83.6429,83.7858,110880.0
2016-08-04 12:00:00,93.83,93.89,93.73,93.88,109015.0,83.7769,83.8304,83.6876,83.8215,109015.0
2016-08-04 12:30:00,93.87,93.95,93.78,93.78,95918.0,83.8126,83.884,83.7322,83.7322,95918.0
2016-08-04 13:00:00,93.78,93.8,93.62,93.69,69882.0,83.7322,83.7501,83.5894,83.6519,69882.0
2016-08-04 13:30:00,93.68,93.68,93.32,93.45,132484.0,83.6429,83.6429,83.3215,83.4376,132484.0
2016-08-04 14:00:00,93.47,93.69,93.42,93.52,40895.0,83.4554,83.6519,83.4108,83.5001,40895.0
2016-08-04 14:30:00,93.52,93.66,93.48,93.61,53814.0,83.5001,83.6251,83.4644,83.5804,53814.0
2016-08-04 15:00:00,93.63,93.64,93.56,93.58,64934.0,83.5983,83.6072,83.5358,83.5536,64934.0
2016-08-04 15:30:00,93.6,93.79,93.56,93.69,187563.0,83.5715,83.7411,83.5358,83.6519,187563.0
2016-08-05 09:30:00,93.67,94.19,93.31,93.86,189590.0,83.634,84.0983,83.3126,83.8036,189590.0
2016-08-05 10:00:00,93.87,93.92,93.08,93.17,107380.0,83.8126,83.8572,83.1072,83.1876,107380.0
2016-08-05 10:30:00,93.17,93.8,93.11,93.69,178551.0,83.1876,83.7501,83.134,83.6519,178551.0
2016-08-05 11:00:00,93.71,93.92,93.68,93.72,25438.0,83.6697,83.8572,83.6429,83.6786,25438.0
2016-08-05 11:30:00,93.71,93.72,93.35,93.35,83255.0,83.6697,83.6786,83.3483,83.3483,83255.0
2016-08-05 12:00:00,93.34,93.64,93.31,93.38,60981.0,83.3394,83.6072,83.3126,83.3751,60981.0
2016-08-05 12:30:00,93.38,93.43,93.02,93.22,214789.0,83.3751,83.4197,83.0536,83.2322,214789.0
2016-08-05 13:00:00,93.2,93.37,92.52,92.55,125753.0,83.2144,83.3661,82.6072,82.634,125753.0
2016-08-05 13:30:00,92.53,93.19,92.49,93.18,80210.0,82.6161,83.2054,82.5804,83.1965,80210.0
2016-08-05 14:00:00,93.17,93.35,93.12,93.35,53485.0,83.1876,83.3483,83.1429,83.3483,53485.0
2016-08-05 14:30:00,93.35,93.45,93.17,93.43,156479.0,83.3483,83.4376,83.1876,83.4197,156479.0
2016-08-05 15:00:00,93.44,93.59,93.39,93.41,75832.0,83.4286,83.5626,83.384,83.4019,75832.0
2016-08-05 15:30:00,93.42,93.57,93.38,93.57,125478.0,83.4108,83.5447,83.3751,83.5447,125478.0
2016-08-08 09:30:00,93.57,93.57,93.11,93.41,58382.0,83.5447,83.5447,83.134,83.4019,58382.0
2016-08-08 10:00:00,93.34,93.64,93.34,93.61,37248.0,83.3394,83.6072,83.3394,83.5804,37248.0
2016-08-08 10:30:00,93.6,93.6,93.47,93.49,37048.0,83.5715,83.5715,83.4554,83.4733,37048.0
2016-08-08 11:00:00,93.5,93.52,93.33,93.5,39880.0,83.4822,83.5001,83.3304,83.4822,39880.0
2016-08-08 11:30:00,93.5,93.62,93.47,93.49,25262.0,83.4822,83.5894,83.4554,83.4733,25262.0
2016-08-08 12:00:00,93.5,93.58,93.45,93.57,15434.0,83.4822,83.5536,83.4376,83.5447,15434.0
2016-08-08 12:30:00,93.54,93.56,93.36,93.36,34583.0,83.5179,83.5358,83.3572,83.3572,34583.0
2016-08-08 13:00:00,93.37,93.49,93.32,93.47,19247.0,83.3661,83.4733,83.3215,83.4554,19247.0
2016-08-08 13:30:00,93.47,93.62,93.47,93.62,47387.0,83.4554,83.5894,83.4554,83.5894,47387.0
2016-08-08 14:00:00,93.58,93.58,93.37,93.48,30069.0,83.5536,83.5536,83.3661,83.4644,30069.0
2016-08-08 14:30:00,93.48,93.56,93.46,93.48,25028.0,83.4644,83.5358,83.4465,83.4644,25028.0
2016-08-08 15:00:00,93.49,93.55,93.36,93.38,58809.0,83.4733,83.5269,83.3572,83.3751,58809.0
2016-08-08 15:30:00,93.38,93.41,93.29,93.3,272696.0,83.3751,83.4019,83.2947,83.3036,272696.0
2016-08-09 09:30:00,93.49,93.99,93.33,93.99,68318.0,83.4733,83.9197,83.3304,83.9197,68318.0
2016-08-09 10:00:00,94.0,94.06,93.76,93.88,72812.0,83.9286,83.9822,83.7144,83.8215,72812.0
2016-08-09 10:30:00,93.88,93.99,93.85,93.86,34782.0,83.8215,83.9197,83.7947,83.8036,34782.0
2016-08-09 11:00:00,93.81,93.96,93.77,93.88,58006.0,83.759,83.8929,83.7233,83.8215,58006.0
2016-08-09 11:30:00,93.86,93.95,93.79,93.9,67126.0,83.8036,83.884,83.7411,83.8394,67126.0
2016-08-09 12:00:00,93.89,93.89,93.72,93.74,15862.0,83.8304,83.8304,83.6786,83.6965,15862.0
2016-08-09 12:30:00,93.74,93.78,93.63,93.65,22112.0,83.6965,83.7322,83.5983,83.6161,22112.0
2016-08-09 13:00:00,93.65,93.71,93.59,93.59,43382.0,83.6161,83.6697,83.5626,83.5626,43382.0
2016-08-09 13:30:00,93.58,93.62,93.5,93.55,26683.0,83.5536,83.5894,83.4822,83.5269,26683.0
2016-08-09 14:00:00,93.54,93.56,93.42,93.47,29820.0,83.5179,83.5358,83.4108,83.4554,29820.0
2016-08-09 14:30:00,93.46,93.47,93.32,93.38,52030.0,83.4465,83.4554,83.3215,83.3751,52030.0
2016-08-09 15:00:00,93.38,93.42,93.31,93.35,54279.0,83.3751,83.4108,83.3126,83.3483,54279.0
2016-08-09 15:30:00,93.37,93.4,93.31,93.35,196123.0,83.3661,83.3929,83.3126,83.3483,196123.0
2016-08-10 09:30:00,93.29,93.41,92.82,92.83,83988.0,83.2947,83.4019,82.8751,82.884,83988.0
2016-08-10 10:00:00,92.81,92.93,92.72,92.93,82506.0,82.8661,82.9733,82.7858,82.9733,82506.0
2016-08-10 10:30:00,92.95,93.24,92.9,93.01,81654.0,82.9911,83.2501,82.9465,83.0447,81654.0
2016-08-10 11:00:00,93.0,93.19,92.92,92.96,57725.0,83.0358,83.2054,82.9644,83.0001,57725.0
2016-08-10 11:30:00,92.98,93.15,92.9,92.91,46315.0,83.0179,83.1697,82.9465,82.9554,46315.0
2016-08-10 12:00:00,92.91,93.06,92.87,93.01,59321.0,82.9554,83.0894,82.9197,83.0447,59321.0
2016-08-10 12:30:00,93.01,93.11,92.99,93.11,34541.0,83.0447,83.134,83.0269,83.134,34541.0
2016-08-10 13:00:00,93.12,93.17,92.91,93.0,62132.0,83.1429,83.1876,82.9554,83.0358,62132.0
2016-08-10 13:30:00,92.99,92.99,92.88,92.91,65221.0,83.0269,83.0269,82.9286,82.9554,65221.0
2016-08-10 14:00:00,92.91,92.99,92.83,92.84,56360.0,82.9554,83.0269,82.884,82.8929,56360.0
2016-08-10 14:30:00,92.85,92.88,92.8,92.88,45144.0,82.9019,82.9286,82.8572,82.9286,45144.0
2016-08-10 15:00:00,92.88,93.03,92.86,92.99,99625.0,82.9286,83.0626,82.9108,83.0269,99625.0
2016-08-10 15:30:00,92.98,92.98,92.8,92.88,295866.0,83.0179,83.0179,82.8572,82.9286,295866.0
2016-08-11 09:30:00,92.96,93.24,91.82,91.82,211690.0,83.0001,83.2501,81.9822,81.9822,211690.0
2016-08-11 10:00:00,91.81,92.08,91.76,92.03,153562.0,81.9733,82.2144,81.9286,82.1697,153562.0
2016-08-11 10:30:00,92.02,92.45,91.82,92.21,123433.0,82.1608,82.5447,81.9822,82.3304,123433.0
2016-08-11 11:00:00,92.2,92.22,92.07,92.14,113096.0,82.3215,82.3394,82.2054,82.2679,113096.0
2016-08-11 11:30:00,92.14,92.21,92.02,92.14,118191.0,82.2679,82.3304,82.1608,82.2679,118191.0
2016-08-11 12:00:00,92.15,92.22,92.08,92.16,74668.0,82.2769,82.3394,82.2144,82.2858,74668.0
2016-08-11 12:30:00,92.16,92.26,92.15,92.15,94219.0,82.2858,82.3751,82.2769,82.2769,94219.0
2016-08-11 13:00:00,92.16,92.31,92.13,92.28,103124.0,82.2858,82.4197,82.259,82.3929,103124.0
2016-08-11 13:30:00,92.28,92.43,92.25,92.4,63625.0,82.3929,82.5269,82.3661,82.5001,63625.0
2016-08-11 14:00:00,92.4,92.51,92.36,92.49,133168.0,82.5001,82.5983,82.4644,82.5804,133168.0
2016-08-11 14:30:00,92.49,92.59,92.49,92.58,135939.0,82.5804,82.6697,82.5804,82.6608,135939.0
2016-08-11 15:00:00,92.58,92.81,92.58,92.75,144912.0,82.6608,82.8661,82.6608,82.8126,144912.0
2016-08-11 15:30:00,92.74,92.78,92.49,92.54,283874.0,82.8036,82.8394,82.5804,82.6251,283874.0
2016-08-12 09:30:00,92.64,93.17,92.17,92.83,118440.0,82.7144,83.1876,82.2947,82.884,118440.0
2016-08-12 10:00:00,92.82,93.19,92.74,93.04,103054.0,82.8751,83.2054,82.8036,83.0715,103054.0
2016-08-12 10:30:00,93.04,93.63,93.03,93.6,103908.0,83.0715,83.5983,83.0626,83.5715,103908.0
2016-08-12 11:00:00,93.62,93.65,93.4,93.51,85158.0,83.5894,83.6161,83.3929,83.4911,85158.0
2016-08-12 11:30:00,93.5,93.5,93.32,93.48,61957.0,83.4822,83.4822,83.3215,83.4644,61957.0
2016-08-12 12:00:00,93.48,93.48,93.11,93.16,68947.0,83.4644,83.4644,83.134,83.1786,68947.0
2016-08-12 12:30:00,93.16,93.23,93.1,93.12,37972.0,83.1786,83.2411,83.1251,83.1429,37972.0
2016-08-12 13:00:00,93.12,93.13,92.96,93.08,59931.0,83.1429,83.1519,83.0001,83.1072,59931.0
2016-08-12 13:30:00,93.07,93.14,93.02,93.11,50598.0,83.0983,83.1608,83.0536,83.134,50598.0
2016-08-12 14:00:00,93.1,93.2,93.04,93.12,57003.0,83.1251,83.2144,83.0715,83.1429,57003.0
2016-08-12 14:30:00,93.11,93.18,93.01,93.1,81725.0,83.134,83.1965,83.0447,83.1251,81725.0
2016-08-12 15:00:00,93.11,93.11,92.94,92.96,74518.0,83.134,83.134,82.9822,83.0001,74518.0
2016-08-12 15:30:00,92.96,93.11,92.92,93.07,197118.0,83.0001,83.134,82.9644,83.0983,197118.0
2016-08-15 09:30:00,93.09,93.5,93.07,93.34,87920.0,83.1161,83.4822,83.0983,83.3394,87920.0
2016-08-15 10:00:00,93.35,93.48,93.31,93.41,46296.0,83.3483,83.4644,83.3126,83.4019,46296.0
2016-08-15 10:30:00,93.42,93.63,93.34,93.62,90317.0,83.4108,83.5983,83.3394,83.5894,90317.0
2016-08-15 11:00:00,93.61,93.71,93.57,93.7,51535.0,83.5804,83.6697,83.5447,83.6608,51535.0
2016-08-15 11:30:00,93.7,93.76,93.66,93.74,35142.0,83.6608,83.7144,83.6251,83.6965,35142.0
2016-08-15 12:00:00,93.75,93.78,93.71,93.75,41563.0,83.7054,83.7322,83.6697,83.7054,41563.0
2016-08-15 12:30:00,93.75,93.83,93.74,93.79,39202.0,83.7054,83.7769,83.6965,83.7411,39202.0
2016-08-15 13:00:00,93.78,93.8,93.64,93.75,41978.0,83.7322,83.7501,83.6072,83.7054,41978.0
2016-08-15 13:30:00,93.75,93.8,93.72,93.79,45905.0,83.7054,83.7501,83.6786,83.7411,45905.0
2016-08-15 14:00:00,93.79,93.82,93.48,93.6,64375.0,83.7411,83.7679,83.4644,83.5715,64375.0
2016-08-15 14:30:00,93.59,93.63,93.38,93.4,93060.0,83.5626,83.5983,83.3751,83.3929,93060.0
2016-08-15 15:00:00,93.4,93.48,93.3,93.32,77350.0,83.3929,83.4644,83.3036,83.3215,77350.0
2016-08-15 15:30:00,93.33,93.45,93.18,93.2,358073.0,83.3304,83.4376,83.1965,83.2144,358073.0
2016-08-16 09:30:00,92.8,92.96,91.98,92.05,128288.0,82.8572,83.0001,82.1251,82.1876,128288.0
2016-08-16 10:00:00,92.05,92.66,91.95,92.62,138781.0,82.1876,82.7322,82.0983,82.6965,138781.0
2016-08-16 10:30:00,92.61,92.64,92.39,92.5,103190.0,82.6876,82.7144,82.4911,82.5894,103190.0
2016-08-16 11:00:00,92.51,92.7,92.43,92.62,82840.0,82.5983,82.7679,82.5269,82.6965,82840.0
2016-08-16 11:30:00,92.61,92.85,92.5,92.63,98237.0,82.6876,82.9019,82.5894,82.7054,98237.0
2016-08-16 12:00:00,92.63,92.76,92.61,92.68,55582.0,82.7054,82.8215,82.6876,82.7501,55582.0
2016-08-16 12:30:00,92.68,92.75,92.58,92.71,38894.0,82.7501,82.8126,82.6608,82.7769,38894.0
2016-08-16 13:00:00,92.7,92.7,92.53,92.55,28830.0,82.7679,82.7679,82.6161,82.634,28830.0
2016-08-16 13:30:00,92.58,92.63,92.5,92.63,26011.0,82.6608,82.7054,82.5894,82.7054,26011.0
2016-08-16 14:00:00,92.64,92.65,92.5,92.59,42549.0,82.7144,82.7233,82.5894,82.6697,42549.0
2016-08-16 14:30:00,92.59,92.61,92.5,92.53,127527.0,82.6697,82.6876,82.5894,82.6161,127527.0
2016-08-16 15:00:00,92.53,92.54,92.44,92.52,61526.0,82.6161,82.6251,82.5358,82.6072,61526.0
2016-08-16 15:30:00,92.51,92.54,92.38,92.41,201047.0,82.5983,82.6251,82.4822,82.509,201047.0
2016-08-17 09:30:00,92.64,92.96,92.43,92.56,85951.0,82.7144,83.0001,82.5269,82.6429,85951.0
2016-08-17 10:00:00,92.58,92.97,92.51,92.85,55747.0,82.6608,83.009,82.5983,82.9019,55747.0
2016-08-17 10:30:00,92.86,92.94,92.58,92.58,46350.0,82.9108,82.9822,82.6608,82.6608,46350.0
2016-08-17 11:00:00,92.56,92.71,92.31,92.35,57989.0,82.6429,82.7769,82.4197,82.4554,57989.0
2016-08-17 11:30:00,92.35,92.43,92.28,92.28,61314.0,82.4554,82.5269,82.3929,82.3929,61314.0
2016-08-17 12:00:00,92.29,92.51,92.08,92.45,116767.0,82.4019,82.5983,82.2144,82.5447,116767.0
2016-08-17 12:30:00,92.46,92.89,92.46,92.69,244191.0,82.5536,82.9376,82.5536,82.759,244191.0
2016-08-17 13:00:00,92.7,92.71,92.47,92.61,68296.0,82.7679,82.7769,82.5626,82.6876,68296.0
2016-08-17 13:30:00,92.61,92.74,92.58,92.67,93717.0,82.6876,82.8036,82.6608,82.7411,93717.0
2016-08-17 14:00:00,92.66,92.97,92.39,92.85,117642.0,82.7322,83.009,82.4911,82.9019,117642.0
2016-08-17 14:30:00,92.87,92.92,92.76,92.86,88629.0,82.9197,82.9644,82.8215,82.9108,88629.0
2016-08-17 15:00:00,92.86,92.97,92.79,92.96,185708.0,82.9108,83.009,82.8483,83.0001,185708.0
2016-08-17 15:30:00,92.97,93.2,92.95,93.0,498952.0,83.009,83.2144,82.9911,83.0358,498952.0
2016-08-18 09:30:00,93.18,94.49,92.96,94.12,215293.0,83.1965,84.3662,83.0001,84.0358,215293.0
2016-08-18 10:00:00,94.13,94.45,94.05,94.41,194516.0,84.0447,84.3304,83.9733,84.2947,194516.0
2016-08-18 10:30:00,94.44,94.64,94.16,94.54,152383.0,84.3215,84.5001,84.0715,84.4108,152383.0
2016-08-18 11:00:00,94.57,94.65,94.33,94.64,102369.0,84.4376,84.509,84.2233,84.5001,102369.0
2016-08-18 11:30:00,94.63,94.75,94.36,94.6,171136.0,84.4912,84.5983,84.2501,84.4644,171136.0
2016-08-18 12:00:00,94.57,94.67,94.42,94.61,121170.0,84.4376,84.5269,84.3037,84.4733,121170.0
2016-08-18 12:30:00,94.61,94.86,94.55,94.74,106082.0,84.4733,84.6965,84.4197,84.5894,106082.0
2016-08-18 13:00:00,94.73,94.74,94.47,94.55,109689.0,84.5804,84.5894,84.3483,84.4197,109689.0
2016-08-18 13:30:00,94.55,94.74,94.5,94.68,124751.0,84.4197,84.5894,84.3751,84.5358,124751.0
2016-08-18 14:00:00,94.66,94.75,94.65,94.69,126898.0,84.5179,84.5983,84.509,84.5447,126898.0
2016-08-18 14:30:00,94.7,94.83,94.56,94.82,264336.0,84.5537,84.6697,84.4287,84.6608,264336.0
2016-08-18 15:00:00,94.82,95.24,94.82,95.17,467628.0,84.6608,85.0358,84.6608,84.9733,467628.0
2016-08-18 15:30:00,95.17,95.38,95.0,95.13,823806.0,84.9733,85.1608,84.8215,84.9376,823806.0
2016-08-19 09:30:00,91.71,93.16,91.06,92.0,1091072.0,81.884,83.1786,81.3036,82.1429,1091072.0
2016-08-19 10:00:00,91.99,93.25,91.16,91.65,728004.0,82.134,83.259,81.3929,81.8304,728004.0
2016-08-19 10:30:00,91.71,91.88,91.3,91.51,417260.0,81.884,82.0358,81.5179,81.7054,417260.0
2016-08-19 11:00:00,91.51,91.87,91.35,91.61,269912.0,81.7054,82.0269,81.5626,81.7947,269912.0
2016-08-19 11:30:00,91.62,92.94,91.59,92.38,531152.0,81.8036,82.9822,81.7769,82.4822,531152.0
2016-08-19 12:00:00,92.37,92.7,92.03,92.6,224153.0,82.4733,82.7679,82.1697,82.6786,224153.0
2016-08-19 12:30:00,92.59,92.77,92.5,92.76,121655.0,82.6697,82.8304,82.5894,82.8215,121655.0
2016-08-19 13:00:00,92.74,92.93,92.5,92.55,158146.0,82.8036,82.9733,82.5894,82.634,158146.0
2016-08-19 13:30:00,92.55,92.69,92.14,92.29,147799.0,82.634,82.759,82.2679,82.4019,147799.0
2016-08-19 14:00:00,92.29,92.29,91.54,91.54,140237.0,82.4019,82.4019,81.7322,81.7322,140237.0
2016-08-19 14:30:00,91.57,91.95,91.36,91.6,270430.0,81.759,82.0983,81.5715,81.7858,270430.0
2016-08-19 15:00:00,91.59,91.61,91.34,91.46,242863.0,81.7769,81.7947,81.5536,81.6608,242863.0
2016-08-19 15:30:00,91.46,91.84,91.46,91.71,543014.0,81.6608,82.0001,81.6608,81.884,543014.0
2016-08-22 09:30:00,91.28,92.2,90.1,91.61,403991.0,81.5001,82.3215,80.4465,81.7947,403991.0
2016-08-22 10:00:00,91.62,92.93,91.61,92.92,379703.0,81.8036,82.9733,81.7947,82.9644,379703.0
2016-08-22 10:30:00,92.93,92.95,92.38,92.92,222629.0,82.9733,82.9911,82.4822,82.9644,222629.0
2016-08-22 11:00:00,92.92,92.92,92.24,92.3,193874.0,82.9644,82.9644,82.3572,82.4108,193874.0
2016-08-22 11:30:00,92.29,92.37,91.96,92.04,128326.0,82.4019,82.4733,82.1072,82.1786,128326.0
2016-08-22 12:00:00,92.06,92.11,91.73,91.92,69357.0,82.1965,82.2411,81.9019,82.0715,69357.0
2016-08-22 12:30:00,91.95,92.09,91.77,91.84,72351.0,82.0983,82.2233,81.9376,82.0001,72351.0
2016-08-22 13:00:00,91.85,91.94,91.49,91.53,73975.0,82.009,82.0894,81.6876,81.7233,73975.0
2016-08-22 13:30:00,91.52,91.63,91.35,91.36,72569.0,81.7144,81.8126,81.5626,81.5715,72569.0
2016-08-22 14:00:00,91.36,91.53,91.14,91.14,97737.0,81.5715,81.7233,81.3751,81.3751,97737.0
2016-08-22 14:30:00,91.17,91.4,91.12,91.25,99193.0,81.4019,81.6072,81.3572,81.4733,99193.0
2016-08-22 15:00:00,91.25,91.42,91.24,91.3,108867.0,81.4733,81.6251,81.4644,81.5179,108867.0
2016-08-22 15:30:00,91.31,91.4,91.24,91.37,339839.0,81.5269,81.6072,81.4644,81.5804,339839.0
2016-08-23 09:30:00,91.65,92.23,91.62,92.17,96345.0,81.8304,82.3483,81.8036,82.2947,96345.0
2016-08-23 10:00:00,92.14,92.27,91.88,92.17,78416.0,82.2679,82.384,82.0358,82.2947,78416.0
2016-08-23 10:30:00,92.17,92.24,91.82,91.83,59362.0,82.2947,82.3572,81.9822,81.9911,59362.0
2016-08-23 11:00:00,91.85,91.85,91.56,91.62,58728.0,82.009,82.009,81.7501,81.8036,58728.0
2016-08-23 11:30:00,91.62,91.89,91.56,91.6,55248.0,81.8036,82.0447,81.7501,81.7858,55248.0
2016-08-23 12:00:00,91.6,91.61,91.45,91.59,42205.0,81.7858,81.7947,81.6519,81.7769,42205.0
2016-08-23 12:30:00,91.59,91.69,91.53,91.55,41025.0,81.7769,81.8661,81.7233,81.7411,41025.0
2016-08-23 13:00:00,91.56,91.82,91.56,91.74,58830.0,81.7501,81.9822,81.7501,81.9108,58830.0
2016-08-23 13:30:00,91.75,91.96,91.69,91.74,66155.0,81.9197,82.1072,81.8661,81.9108,66155.0
2016-08-23 14:00:00,91.75,91.8,91.64,91.71,46619.0,81.9197,81.9644,81.8215,81.884,46619.0
2016-08-23 14:30:00,91.73,91.89,91.65,91.67,64789.0,81.9019,82.0447,81.8304,81.8483,64789.0
2016-08-23 15:00:00,91.66,91.74,91.59,91.6,64113.0,81.8394,81.9108,81.7769,81.7858,64113.0
2016-08-23 15:30:00,91.6,91.68,91.48,91.55,281223.0,81.7858,81.8572,81.6786,81.7411,281223.0
2016-08-24 09:30:00,91.37,91.57,91.04,91.3,73255.0,81.5804,81.759,81.2858,81.5179,73255.0
2016-08-24 10:00:00,91.3,91.53,91.17,91.43,70123.0,81.5179,81.7233,81.4019,81.634,70123.0
2016-08-24 10:30:00,91.41,91.43,91.06,91.13,64507.0,81.6161,81.634,81.3036,81.3661,64507.0
2016-08-24 11:00:00,91.18,91.18,90.87,90.92,70322.0,81.4108,81.4108,81.134,81.1786,70322.0
2016-08-24 11:30:00,90.94,90.94,90.64,90.7,103048.0,81.1965,81.1965,80.9286,80.9822,103048.0
2016-08-24 12:00:00,90.73,90.91,90.73,90.77,79134.0,81.009,81.1697,81.009,81.0447,79134.0
2016-08-24 12:30:00,90.81,90.97,90.73,90.91,107418.0,81.0804,81.2233,81.009,81.1697,107418.0
2016-08-24 13:00:00,90.91,90.95,90.79,90.86,86227.0,81.1697,81.2054,81.0626,81.1251,86227.0
2016-08-24 13:30:00,90.86,90.94,90.74,90.8,67061.0,81.1251,81.1965,81.0179,81.0715,67061.0
2016-08-24 14:00:00,90.81,90.82,90.52,90.67,119706.0,81.0804,81.0894,80.8215,80.9554,119706.0
2016-08-24 14:30:00,90.67,90.69,90.45,90.53,144317.0,80.9554,80.9733,80.759,80.8304,144317.0
2016-08-24 15:00:00,90.53,90.57,90.42,90.44,229972.0,80.8304,80.8661,80.7322,80.7501,229972.0
2016-08-24 15:30:00,90.44,90.51,90.19,90.5,443177.0,80.7501,80.8126,80.5269,80.8036,443177.0
2016-08-25 09:30:00,90.56,90.85,90.3,90.67,92864.0,80.8572,81.1161,80.6251,80.9554,92864.0
2016-08-25 10:00:00,90.66,91.03,90.62,91.02,84697.0,80.9465,81.2769,80.9108,81.2679,84697.0
2016-08-25 10:30:00,91.02,91.19,90.97,91.16,114106.0,81.2679,81.4197,81.2233,81.3929,114106.0
2016-08-25 11:00:00,91.17,91.76,91.15,91.71,162551.0,81.4019,81.9286,81.384,81.884,162551.0
2016-08-25 11:30:00,91.72,91.77,91.53,91.7,49356.0,81.8929,81.9376,81.7233,81.8751,49356.0
2016-08-25 12:00:00,91.7,91.7,91.54,91.57,27351.0,81.8751,81.8751,81.7322,81.759,27351.0
2016-08-25 12:30:00,91.57,91.63,91.45,91.63,66099.0,81.759,81.8126,81.6519,81.8126,66099.0
2016-08-25 13:00:00,91.63,91.64,91.49,91.55,22562.0,81.8126,81.8215,81.6876,81.7411,22562.0
2016-08-25 13:30:00,91.57,91.57,91.26,91.27,38441.0,81.759,81.759,81.4822,81.4911,38441.0
2016-08-25 14:00:00,91.27,91.4,91.08,91.19,63108.0,81.4911,81.6072,81.3215,81.4197,63108.0
2016-08-25 14:30:00,91.19,91.28,91.1,91.12,43848.0,81.4197,81.5001,81.3394,81.3572,43848.0
2016-08-25 15:00:00,91.12,91.3,91.08,91.28,66690.0,81.3572,81.5179,81.3215,81.5001,66690.0
2016-08-25 15:30:00,91.27,91.33,91.14,91.24,210977.0,81.4911,81.5447,81.3751,81.4644,210977.0
2016-08-26 09:30:00,91.19,91.81,91.09,91.32,53376.0,81.4197,81.9733,81.3304,81.5358,53376.0
2016-08-26 10:00:00,91.3,91.71,91.07,91.45,141906.0,81.5179,81.884,81.3126,81.6519,141906.0
2016-08-26 10:30:00,91.48,91.63,91.29,91.56,96601.0,81.6786,81.8126,81.509,81.7501,96601.0
2016-08-26 11:00:00,91.59,91.59,91.2,91.25,40429.0,81.7769,81.7769,81.4286,81.4733,40429.0
2016-08-26 11:30:00,91.27,91.29,90.78,90.83,52416.0,81.4911,81.509,81.0536,81.0983,52416.0
2016-08-26 12:00:00,90.8,90.92,90.6,90.66,65100.0,81.0715,81.1786,80.8929,80.9465,65100.0
2016-08-26 12:30:00,90.69,90.95,90.61,90.9,51786.0,80.9733,81.2054,80.9019,81.1608,51786.0
2016-08-26 13:00:00,90.91,90.96,90.8,90.84,74111.0,81.1697,81.2144,81.0715,81.1072,74111.0
2016-08-26 13:30:00,90.82,90.87,90.5,90.56,49532.0,81.0894,81.134,80.8036,80.8572,49532.0
2016-08-26 14:00:00,90.55,90.6,90.26,90.34,86761.0,80.8483,80.8929,80.5894,80.6608,86761.0
2016-08-26 14:30:00,90.35,90.72,90.32,90.65,107956.0,80.6697,81.0001,80.6429,80.9376,107956.0
2016-08-26 15:00:00,90.66,90.94,90.59,90.85,171205.0,80.9465,81.1965,80.884,81.1161,171205.0
2016-08-26 15:30:00,90.88,91.02,90.85,90.93,230367.0,81.1429,81.2679,81.1161,81.1876,230367.0
2016-08-29 09:30:00,90.65,90.99,90.59,90.85,90785.0,81.2048,81.5094,81.1511,81.384,90785.0
2016-08-29 10:00:00,90.86,90.86,90.6,90.72,44456.0,81.3929,81.3929,81.16,81.2675,44456.0
2016-08-29 10:30:00,90.73,91.02,90.73,91.01,45903.0,81.2765,81.5363,81.2765,81.5273,45903.0
2016-08-29 11:00:00,91.04,91.08,90.86,90.94,39816.0,81.5542,81.59,81.3929,81.4646,39816.0
2016-08-29 11:30:00,90.94,91.16,90.89,91.14,48538.0,81.4646,81.6617,81.4198,81.6438,48538.0
2016-08-29 12:00:00,91.14,91.16,91.02,91.05,22057.0,81.6438,81.6617,81.5363,81.5631,22057.0
2016-08-29 12:30:00,91.06,91.14,90.98,91.09,22161.0,81.5721,81.6438,81.5004,81.599,22161.0
2016-08-29 13:00:00,91.07,91.15,91.04,91.11,21016.0,81.5811,81.6527,81.5542,81.6169,21016.0
2016-08-29 13:30:00,91.12,91.18,91.03,91.05,45200.0,81.6258,81.6796,81.5452,81.5631,45200.0
2016-08-29 14:00:00,91.05,91.11,90.8,90.8,63635.0,81.5631,81.6169,81.3392,81.3392,63635.0
2016-08-29 14:30:00,90.8,90.91,90.79,90.86,65420.0,81.3392,81.4377,81.3302,81.3929,65420.0
2016-08-29 15:00:00,90.88,90.98,90.86,90.89,44905.0,81.4108,81.5004,81.3929,81.4198,44905.0
2016-08-29 15:30:00,90.88,90.92,90.8,90.86,137437.0,81.4108,81.4467,81.3392,81.3929,137437.0
2016-08-30 09:30:00,90.83,90.98,90.48,90.51,66512.0,81.3661,81.5004,81.0525,81.0794,66512.0
2016-08-30 10:00:00,90.49,90.55,90.24,90.39,47089.0,81.0615,81.1152,80.8375,80.9719,47089.0
2016-08-30 10:30:00,90.37,90.4,90.23,90.34,74609.0,80.954,80.9809,80.8286,80.9271,74609.0
2016-08-30 11:00:00,90.32,90.45,90.12,90.21,74130.0,80.9092,81.0257,80.73,80.8107,74130.0
2016-08-30 11:30:00,90.22,90.41,90.19,90.26,98194.0,80.8196,80.9898,80.7927,80.8554,98194.0
2016-08-30 12:00:00,90.28,90.5,90.28,90.41,34530.0,80.8734,81.0704,80.8734,80.9898,34530.0
2016-08-30 12:30:00,90.42,90.43,90.07,90.07,122809.0,80.9988,81.0077,80.6852,80.6852,122809.0
2016-08-30 13:00:00,90.08,90.36,90.01,90.24,82280.0,80.6942,80.945,80.6315,80.8375,82280.0
2016-08-30 13:30:00,90.26,90.27,90.1,90.16,28601.0,80.8554,80.8644,80.7121,80.7659,28601.0
2016-08-30 14:00:00,90.14,90.14,89.9,89.91,35759.0,80.748,80.748,80.533,80.5419,35759.0
2016-08-30 14:30:00,89.92,90.07,89.92,90.01,38779.0,80.5509,80.6852,80.5509,80.6315,38779.0
2016-08-30 15:00:00,90.02,90.03,89.77,89.84,85463.0,80.6405,80.6494,80.4165,80.4792,85463.0
2016-08-30 15:30:00,89.84,89.93,89.77,89.88,297443.0,80.4792,80.5598,80.4165,80.515,297443.0
2016-08-31 09:30:00,89.74,89.88,89.3,89.56,108332.0,80.3896,80.515,79.9955,80.2284,108332.0
2016-08-31 10:00:00,89.56,89.61,89.18,89.37,74667.0,80.2284,80.2732,79.888,80.0582,74667.0
2016-08-31 10:30:00,89.35,89.39,89.08,89.1,119392.0,80.0403,80.0761,79.7984,79.8163,119392.0
2016-08-31 11:00:00,89.12,89.37,89.12,89.19,58958.0,79.8342,80.0582,79.8342,79.8969,58958.0
2016-08-31 11:30:00,89.19,89.39,89.15,89.27,36651.0,79.8969,80.0761,79.8611,79.9686,36651.0
2016-08-31 12:00:00,89.26,89.26,89.06,89.08,55851.0,79.9596,79.9596,79.7805,79.7984,55851.0
2016-08-31 12:30:00,89.09,89.15,88.98,89.0,71533.0,79.8074,79.8611,79.7088,79.7267,71533.0
2016-08-31 13:00:00,89.0,89.0,88.79,88.88,99975.0,79.7267,79.7267,79.5386,79.6192,99975.0
2016-08-31 13:30:00,88.88,88.99,88.75,88.94,72199.0,79.6192,79.7178,79.5028,79.673,72199.0
2016-08-31 14:00:00,88.92,89.17,88.92,89.01,75616.0,79.6551,79.879,79.6551,79.7357,75616.0
2016-08-31 14:30:00,89.01,89.01,88.78,88.91,111441.0,79.7357,79.7357,79.5297,79.6461,111441.0
2016-08-31 15:00:00,88.91,89.18,88.87,89.14,145531.0,79.6461,79.888,79.6103,79.8521,145531.0
2016-08-31 15:30:00,89.14,89.29,89.07,89.22,522977.0,79.8521,79.9865,79.7894,79.9238,522977.0
2016-09-01 09:30:00,89.43,89.5,88.78,88.79,78845.0,80.1119,80.1746,79.5297,79.5386,78845.0
2016-09-01 10:00:00,88.76,89.1,88.72,88.81,128008.0,79.5117,79.8163,79.4759,79.5565,128008.0
2016-09-01 10:30:00,88.81,89.11,88.69,88.81,141496.0,79.5565,79.8253,79.449,79.5565,141496.0
2016-09-01 11:00:00,88.81,88.99,88.66,88.73,198088.0,79.5565,79.7178,79.4222,79.4849,198088.0
2016-09-01 11:30:00,88.75,88.75,88.38,88.42,141307.0,79.5028,79.5028,79.1713,79.2072,141307.0
2016-09-01 12:00:00,88.44,88.76,88.34,88.65,190651.0,79.2251,79.5117,79.1355,79.4132,190651.0
2016-09-01 12:30:00,88.65,89.22,88.64,89.04,163286.0,79.4132,79.9238,79.4042,79.7626,163286.0
2016-09-01 13:00:00,89.04,89.13,89.0,89.11,70687.0,79.7626,79.8432,79.7267,79.8253,70687.0
2016-09-01 13:30:00,89.12,89.31,89.02,89.08,61163.0,79.8342,80.0044,79.7447,79.7984,61163.0
2016-09-01 14:00:00,89.08,89.08,88.87,88.99,71053.0,79.7984,79.7984,79.6103,79.7178,71053.0
2016-09-01 14:30:00,88.98,89.0,88.78,88.87,136960.0,79.7088,79.7267,79.5297,79.6103,136960.0
2016-09-01 15:00:00,88.87,88.93,88.68,88.74,86323.0,79.6103,79.664,79.4401,79.4938,86323.0
2016-09-01 15:30:00,88.73,88.97,88.62,88.95,188836.0,79.4849,79.6999,79.3863,79.6819,188836.0
2016-09-02 09:30:00,89.51,89.96,89.51,89.75,111440.0,80.1836,80.5867,80.1836,80.3986,111440.0
2016-09-02 10:00:00,89.77,90.0,89.63,89.7,46658.0,80.4165,80.6225,80.2911,80.3538,46658.0
2016-09-02 10:30:00,89.71,89.71,89.56,89.61,47538.0,80.3628,80.3628,80.2284,80.2732,47538.0
2016-09-02 11:00:00,89.62,89.72,89.6,89.65,36980.0,80.2821,80.3717,80.2642,80.309,36980.0
2016-09-02 11:30:00,89.65,89.73,89.6,89.71,40462.0,80.309,80.3807,80.2642,80.3628,40462.0
2016-09-02 12:00:00,89.71,89.77,89.65,89.71,38580.0,80.3628,80.4165,80.309,80.3628,38580.0
2016-09-02 12:30:00,89.7,89.77,89.66,89.67,29196.0,80.3538,80.4165,80.318,80.3269,29196.0
2016-09-02 13:00:00,89.68,89.72,89.54,89.55,35217.0,80.3359,80.3717,80.2105,80.2194,35217.0
2016-09-02 13:30:00,89.56,89.57,89.41,89.45,19691.0,80.2284,80.2373,80.094,80.1298,19691.0
2016-09-02 14:00:00,89.43,89.56,89.41,89.55,50599.0,80.1119,80.2284,80.094,80.2194,50599.0
2016-09-02 14:30:00,89.56,89.63,89.5,89.59,55796.0,80.2284,80.2911,80.1746,80.2553,55796.0
2016-09-02 15:00:00,89.61,89.73,89.49,89.63,88910.0,80.2732,80.3807,80.1657,80.2911,88910.0
2016-09-02 15:30:00,89.61,89.67,89.54,89.59,160253.0,80.2732,80.3269,80.2105,80.2553,160253.0
2016-09-06 09:30:00,89.51,90.1,89.12,89.12,104238.0,80.1836,80.7121,79.8342,79.8342,104238.0
2016-09-06 10:00:00,89.1,89.21,88.7,88.82,73107.0,79.8163,79.9149,79.458,79.5655,73107.0
2016-09-06 10:30:00,88.81,89.09,88.77,89.03,55560.0,79.5565,79.8074,79.5207,79.7536,55560.0
2016-09-06 11:00:00,89.02,89.07,88.88,88.91,68269.0,79.7447,79.7894,79.6192,79.6461,68269.0
2016-09-06 11:30:00,88.9,89.22,88.9,89.1,45434.0,79.6372,79.9238,79.6372,79.8163,45434.0
2016-09-06 12:00:00,89.12,89.28,89.06,89.28,58635.0,79.8342,79.9776,79.7805,79.9776,58635.0
2016-09-06 12:30:00,89.27,89.42,89.21,89.22,58985.0,79.9686,80.103,79.9149,79.9238,58985.0
2016-09-06 13:00:00,89.22,89.32,89.18,89.32,62111.0,79.9238,80.0134,79.888,80.0134,62111.0
2016-09-06 13:30:00,89.32,89.34,89.21,89.26,39227.0,80.0134,80.0313,79.9149,79.9596,39227.0
2016-09-06 14:00:00,89.27,89.54,89.2,89.37,89699.0,79.9686,80.2105,79.9059,80.0582,89699.0
2016-09-06 14:30:00,89.37,89.49,89.33,89.47,51248.0,80.0582,80.1657,80.0224,80.1478,51248.0
2016-09-06 15:00:00,89.49,89.49,89.28,89.41,55140.0,80.1657,80.1657,79.9776,80.094,55140.0
2016-09-06 15:30:00,89.41,89.48,89.32,89.47,164334.0,80.094,80.1567,80.0134,80.1478,164334.0
2016-09-07 09:30:00,89.11,89.22,88.47,88.73,97425.0,79.8253,79.9238,79.252,79.4849,97425.0
2016-09-07 10:00:00,88.7,88.74,88.49,88.56,148616.0,79.458,79.4938,79.2699,79.3326,148616.0
2016-09-07 10:30:00,88.57,88.76,88.55,88.57,131143.0,79.3415,79.5117,79.3236,79.3415,131143.0
2016-09-07 11:00:00,88.55,88.55,88.15,88.17,127884.0,79.3236,79.3236,78.9653,78.9832,127884.0
2016-09-07 11:30:00,88.17,88.52,88.13,88.47,159142.0,78.9832,79.2967,78.9474,79.252,159142.0
2016-09-07 12:00:00,88.48,88.53,88.36,88.42,125210.0,79.2609,79.3057,79.1534,79.2072,125210.0
2016-09-07 12:30:00,88.41,88.54,88.38,88.5,93205.0,79.1982,79.3147,79.1713,79.2788,93205.0
2016-09-07 13:00:00,88.51,88.59,88.38,88.46,144622.0,79.2878,79.3595,79.1713,79.243,144622.0
2016-09-07 13:30:00,88.47,88.51,88.34,88.36,95139.0,79.252,79.2878,79.1355,79.1534,95139.0
2016-09-07 14:00:00,88.36,88.46,88.3,88.32,103980.0,79.1534,79.243,79.0997,79.1176,103980.0
2016-09-07 14:30:00,88.32,88.33,88.21,88.21,105846.0,79.1176,79.1265,79.019,79.019,105846.0
2016-09-07 15:00:00,88.22,88.23,88.0,88.04,165877.0,79.028,79.037,78.8309,78.8668,165877.0
2016-09-07 15:30:00,88.05,88.23,88.05,88.2,359101.0,78.8757,79.037,78.8757,79.0101,359101.0
2016-09-08 09:30:00,88.0,88.04,87.5,87.85,270992.0,78.8309,78.8668,78.383,78.6966,270992.0
2016-09-08 10:00:00,87.87,88.02,87.83,87.83,157170.0,78.7145,78.8488,78.6786,78.6786,157170.0
2016-09-08 10:30:00,87.83,88.25,87.72,88.2,145817.0,78.6786,79.0549,78.5801,79.0101,145817.0
2016-09-08 11:00:00,88.22,88.4,88.17,88.38,119257.0,79.028,79.1893,78.9832,79.1713,119257.0
2016-09-08 11:30:00,88.37,88.54,88.11,88.11,208442.0,79.1624,79.3147,78.9295,78.9295,208442.0
2016-09-08 12:00:00,88.1,88.12,87.94,87.97,119686.0,78.9205,78.9384,78.7772,78.8041,119686.0
2016-09-08 12:30:00,87.97,88.01,87.85,88.0,71991.0,78.8041,78.8399,78.6966,78.8309,71991.0
2016-09-08 13:00:00,87.99,88.01,87.93,87.96,95724.0,78.822,78.8399,78.7682,78.7951,95724.0
2016-09-08 13:30:00,87.96,88.02,87.85,88.0,111396.0,78.7951,78.8488,78.6966,78.8309,111396.0
2016-09-08 14:00:00,87.99,88.08,87.96,88.04,204301.0,78.822,78.9026,78.7951,78.8668,204301.0
2016-09-08 14:30:00,88.04,88.09,87.99,88.01,107931.0,78.8668,78.9116,78.822,78.8399,107931.0
2016-09-08 15:00:00,88.01,88.09,87.97,88.06,182170.0,78.8399,78.9116,78.8041,78.8847,182170.0
2016-09-08 15:30:00,88.06,88.16,88.03,88.06,353074.0,78.8847,78.9743,78.8578,78.8847,353074.0
2016-09-09 09:30:00,87.31,87.31,86.85,87.0,340700.0,78.2128,78.2128,77.8008,77.9351,340700.0
2016-09-09 10:00:00,86.99,87.22,86.93,87.06,96920.0,77.9262,78.1322,77.8724,77.9889,96920.0
2016-09-09 10:30:00,87.04,87.23,86.97,87.23,159147.0,77.971,78.1412,77.9082,78.1412,159147.0
2016-09-09 11:00:00,87.22,87.4,87.18,87.39,158410.0,78.1322,78.2934,78.0964,78.2845,158410.0
2016-09-09 11:30:00,87.39,87.55,87.31,87.38,127531.0,78.2845,78.4278,78.2128,78.2755,127531.0
2016-09-09 12:00:00,87.38,87.66,87.34,87.58,203094.0,78.2755,78.5264,78.2397,78.4547,203094.0
2016-09-09 12:30:00,87.57,88.02,87.54,87.9,168298.0,78.4457,78.8488,78.4189,78.7413,168298.0
2016-09-09 13:00:00,87.89,87.89,87.66,87.76,125774.0,78.7324,78.7324,78.5264,78.6159,125774.0
2016-09-09 13:30:00,87.75,87.8,87.64,87.75,100126.0,78.607,78.6518,78.5084,78.607,100126.0
2016-09-09 14:00:00,87.75,87.84,87.58,87.84,225916.0,78.607,78.6876,78.4547,78.6876,225916.0
2016-09-09 14:30:00,87.83,88.0,87.68,87.81,161923.0,78.6786,78.8309,78.5443,78.6607,161923.0
2016-09-09 15:00:00,87.79,87.93,87.66,87.87,199655.0,78.6428,78.7682,78.5264,78.7145,199655.0
2016-09-09 15:30:00,87.87,87.87,87.51,87.55,623747.0,78.7145,78.7145,78.392,78.4278,623747.0
2016-09-12 09:30:00,87.54,88.06,87.25,88.0,176615.0,78.4189,78.8847,78.1591,78.8309,176615.0
2016-09-12 10:00:00,88.0,88.16,87.78,88.14,147721.0,78.8309,78.9743,78.6339,78.9563,147721.0
2016-09-12 10:30:00,88.14,88.21,87.89,87.95,137232.0,78.9563,79.019,78.7324,78.7861,137232.0
2016-09-12 11:00:00,87.95,88.14,87.93,88.14,124986.0,78.7861,78.9563,78.7682,78.9563,124986.0
2016-09-12 11:30:00,88.14,88.41,88.06,88.39,107243.0,78.9563,79.1982,78.8847,79.1803,107243.0
2016-09-12 12:00:00,88.39,88.39,88.24,88.32,84176.0,79.1803,79.1803,79.0459,79.1176,84176.0
2016-09-12 12:30:00,88.33,88.55,88.24,88.53,83250.0,79.1265,79.3236,79.0459,79.3057,83250.0
2016-09-12 13:00:00,88.54,88.75,88.25,88.28,130024.0,79.3147,79.5028,79.0549,79.0818,130024.0
2016-09-12 13:30:00,88.3,88.49,88.15,88.48,134787.0,79.0997,79.2699,78.9653,79.2609,134787.0
2016-09-12 14:00:00,88.46,88.83,88.46,88.73,111881.0,79.243,79.5744,79.243,79.4849,111881.0
2016-09-12 14:30:00,88.74,88.89,88.67,88.75,115963.0,79.4938,79.6282,79.4311,79.5028,115963.0
2016-09-12 15:00:00,88.77,88.87,88.71,88.75,124179.0,79.5207,79.6103,79.467,79.5028,124179.0
2016-09-12 15:30:00,88.76,88.89,88.66,88.76,346009.0,79.5117,79.6282,79.4222,79.5117,346009.0
2016-09-13 09:30:00,88.01,88.05,87.12,87.55,284846.0,78.8399,78.8757,78.0426,78.4278,284846.0
2016-09-13 10:00:00,87.55,87.88,87.47,87.63,90443.0,78.4278,78.7234,78.3562,78.4995,90443.0
2016-09-13 10:30:00,87.61,87.69,87.44,87.48,122833.0,78.4816,78.5532,78.3293,78.3651,122833.0
2016-09-13 11:00:00,87.45,87.5,87.05,87.05,101253.0,78.3382,78.383,77.9799,77.9799,101253.0
2016-09-13 11:30:00,87.06,87.3,87.06,87.3,63623.0,77.9889,78.2039,77.9889,78.2039,63623.0
2016-09-13 12:00:00,87.32,87.61,87.32,87.56,140793.0,78.2218,78.4816,78.2218,78.4368,140793.0
2016-09-13 12:30:00,87.55,87.66,87.34,87.48,116877.0,78.4278,78.5264,78.2397,78.3651,116877.0
2016-09-13 13:00:00,87.47,88.05,87.37,88.0,100506.0,78.3562,78.8757,78.2666,78.8309,100506.0
2016-09-13 13:30:00,88.02,88.25,87.88,87.88,198333.0,78.8488,79.0549,78.7234,78.7234,198333.0
2016-09-13 14:00:00,87.86,88.05,87.8,88.0,142506.0,78.7055,78.8757,78.6518,78.8309,142506.0
2016-09-13 14:30:00,87.99,88.12,87.81,87.92,114452.0,78.822,78.9384,78.6607,78.7593,114452.0
2016-09-13 15:00:00,87.92,88.07,87.78,87.94,151964.0,78.7593,78.8936,78.6339,78.7772,151964.0
2016-09-13 15:30:00,87.94,88.2,87.79,87.85,336199.0,78.7772,79.0101,78.6428,78.6966,336199.0
2016-09-14 09:30:00,88.06,88.62,87.71,87.96,91669.0,78.8847,79.3863,78.5711,78.7951,91669.0
2016-09-14 10:00:00,87.94,88.14,87.9,88.07,63218.0,78.7772,78.9563,78.7413,78.8936,63218.0
2016-09-14 10:30:00,88.1,88.24,87.72,87.77,38720.0,78.9205,79.0459,78.5801,78.6249,38720.0
2016-09-14 11:00:00,87.78,88.03,87.7,87.81,58123.0,78.6339,78.8578,78.5622,78.6607,58123.0
2016-09-14 11:30:00,87.78,87.84,87.67,87.82,44513.0,78.6339,78.6876,78.5353,78.6697,44513.0
2016-09-14 12:00:00,87.83,87.92,87.7,87.78,33961.0,78.6786,78.7593,78.5622,78.6339,33961.0
2016-09-14 12:30:00,87.79,87.97,87.68,87.81,36041.0,78.6428,78.8041,78.5443,78.6607,36041.0
2016-09-14 13:00:00,87.81,87.91,87.72,87.84,41485.0,78.6607,78.7503,78.5801,78.6876,41485.0
2016-09-14 13:30:00,87.85,87.86,87.58,87.62,37350.0,78.6966,78.7055,78.4547,78.4905,37350.0
2016-09-14 14:00:00,87.61,87.63,87.29,87.45,58012.0,78.4816,78.4995,78.1949,78.3382,58012.0
2016-09-14 14:30:00,87.47,87.67,87.43,87.61,56310.0,78.3562,78.5353,78.3203,78.4816,56310.0
2016-09-14 15:00:00,87.61,87.64,87.31,87.33,75234.0,78.4816,78.5084,78.2128,78.2307,75234.0
2016-09-14 15:30:00,87.34,87.6,87.34,87.51,253168.0,78.2397,78.4726,78.2397,78.392,253168.0
2016-09-15 09:30:00,87.57,87.82,87.05,87.29,122532.0,78.4457,78.6697,77.9799,78.1949,122532.0
2016-09-15 10:00:00,87.32,87.64,87.19,87.38,65490.0,78.2218,78.5084,78.1053,78.2755,65490.0
2016-09-15 10:30:00,87.38,87.54,87.37,87.5,115476.0,78.2755,78.4189,78.2666,78.383,115476.0
2016-09-15 11:00:00,87.52,87.85,87.5,87.77,72053.0,78.4009,78.6966,78.383,78.6249,72053.0
2016-09-15 11:30:00,87.78,87.89,87.66,87.67,31058.0,78.6339,78.7324,78.5264,78.5353,31058.0
2016-09-15 12:00:00,87.67,87.8,87.67,87.77,56306.0,78.5353,78.6518,78.5353,78.6249,56306.0
2016-09-15 12:30:00,87.78,87.82,87.67,87.68,78269.0,78.6339,78.6697,78.5353,78.5443,78269.0
2016-09-15 13:00:00,87.68,87.77,87.66,87.72,62984.0,78.5443,78.6249,78.5264,78.5801,62984.0
2016-09-15 13:30:00,87.74,87.94,87.73,87.9,34624.0,78.598,78.7772,78.5891,78.7413,34624.0
2016-09-15 14:00:00,87.9,88.04,87.82,88.0,41468.0,78.7413,78.8668,78.6697,78.8309,41468.0
2016-09-15 14:30:00,88.02,88.05,87.92,88.01,77887.0,78.8488,78.8757,78.7593,78.8399,77887.0
2016-09-15 15:00:00,88.02,88.11,87.98,88.09,118699.0,78.8488,78.9295,78.813,78.9116,118699.0
2016-09-15 15:30:00,88.08,88.09,87.83,87.86,221259.0,78.9026,78.9116,78.6786,78.7055,221259.0
2016-09-16 09:30:00,87.48,87.81,87.31,87.76,320406.0,78.3651,78.6607,78.2128,78.6159,320406.0
2016-09-16 10:00:00,87.78,87.97,87.6,87.86,99199.0,78.6339,78.8041,78.4726,78.7055,99199.0
2016-09-16 10:30:00,87.86,88.03,87.78,87.8,67364.0,78.7055,78.8578,78.6339,78.6518,67364.0
2016-09-16 11:00:00,87.79,87.81,87.48,87.63,81067.0,78.6428,78.6607,78.3651,78.4995,81067.0
2016-09-16 11:30:00,87.64,87.82,87.6,87.82,36426.0,78.5084,78.6697,78.4726,78.6697,36426.0
2016-09-16 12:00:00,87.83,87.96,87.6,87.94,67608.0,78.6786,78.7951,78.4726,78.7772,67608.0
2016-09-16 12:30:00,87.93,87.94,87.52,87.56,56824.0,78.7682,78.7772,78.4009,78.4368,56824.0
2016-09-16 13:00:00,87.56,87.71,87.5,87.63,89148.0,78.4368,78.5711,78.383,78.4995,89148.0
2016-09-16 13:30:00,87.63,87.7,87.44,87.47,48780.0,78.4995,78.5622,78.3293,78.3562,48780.0
2016-09-16 14:00:00,87.46,87.55,87.4,87.52,31947.0,78.3472,78.4278,78.2934,78.4009,31947.0
2016-09-16 14:30:00,87.55,87.63,87.44,87.44,67297.0,78.4278,78.4995,78.3293,78.3293,67297.0
2016-09-16 15:00:00,87.44,87.64,87.43,87.61,65064.0,78.3293,78.5084,78.3203,78.4816,65064.0
2016-09-16 15:30:00,87.61,87.79,87.6,87.72,300797.0,78.4816,78.6428,78.4726,78.5801,300797.0
2016-09-19 09:30:00,88.08,88.38,87.75,88.38,75478.0,78.9026,79.1713,78.607,79.1713,75478.0
2016-09-19 10:00:00,88.36,88.48,88.22,88.37,38601.0,79.1534,79.2609,79.028,79.1624,38601.0
2016-09-19 10:30:00,88.38,88.39,88.18,88.27,25140.0,79.1713,79.1803,78.9922,79.0728,25140.0
2016-09-19 11:00:00,88.26,88.29,88.16,88.21,34662.0,79.0638,79.0907,78.9743,79.019,34662.0
2016-09-19 11:30:00,88.22,88.3,88.11,88.29,37326.0,79.028,79.0997,78.9295,79.0907,37326.0
2016-09-19 12:00:00,88.28,88.32,88.02,88.11,40361.0,79.0818,79.1176,78.8488,78.9295,40361.0
2016-09-19 12:30:00,88.1,88.13,88.0,88.01,34578.0,78.9205,78.9474,78.8309,78.8399,34578.0
2016-09-19 13:00:00,88.01,88.06,87.91,87.94,36305.0,78.8399,78.8847,78.7503,78.7772,36305.0
2016-09-19 13:30:00,87.95,87.97,87.6,87.75,57729.0,78.7861,78.8041,78.4726,78.607,57729.0
2016-09-19 14:00:00,87.75,87.86,87.68,87.75,119735.0,78.607,78.7055,78.5443,78.607,119735.0
2016-09-19 14:30:00,87.75,87.81,87.59,87.8,80826.0,78.607,78.6607,78.4636,78.6518,80826.0
2016-09-19 15:00:00,87.81,87.82,87.51,87.51,74193.0,78.6607,78.6697,78.392,78.392,74193.0
2016-09-19 15:30:00,87.52,87.53,87.37,87.41,208875.0,78.4009,78.4099,78.2666,78.3024,208875.0
2016-09-20 09:30:00,87.85,88.19,87.73,87.99,108100.0,78.6966,79.0011,78.5891,78.822,108100.0
2016-09-20 10:00:00,88.0,88.08,87.92,88.08,75833.0,78.8309,78.9026,78.7593,78.9026,75833.0
2016-09-20 10:30:00,88.07,88.09,87.91,87.96,58236.0,78.8936,78.9116,78.7503,78.7951,58236.0
2016-09-20 11:00:00,87.97,88.04,87.87,87.92,61779.0,78.8041,78.8668,78.7145,78.7593,61779.0
2016-09-20 11:30:00,87.94,87.94,87.76,87.83,61311.0,78.7772,78.7772,78.6159,78.6786,61311.0
2016-09-20 12:00:00,87.84,87.85,87.66,87.83,49464.0,78.6876,78.6966,78.5264,78.6786,49464.0
2016-09-20 12:30:00,87.82,87.86,87.64,87.64,50867.0,78.6697,78.7055,78.5084,78.5084,50867.0
2016-09-20 13:00:00,87.64,87.75,87.6,87.73,55828.0,78.5084,78.607,78.4726,78.5891,55828.0
2016-09-20 13:30:00,87.74,87.74,87.54,87.63,48881.0,78.598,78.598,78.4189,78.4995,48881.0
2016-09-20 14:00:00,87.62,87.65,87.48,87.53,43746.0,78.4905,78.5174,78.3651,78.4099,43746.0
2016-09-20 14:30:00,87.51,87.65,87.51,87.61,57385.0,78.392,78.5174,78.392,78.4816,57385.0
2016-09-20 15:00:00,87.61,87.62,87.47,87.49,84084.0,78.4816,78.4905,78.3562,78.3741,84084.0
2016-09-20 15:30:00,87.49,87.59,87.29,87.29,196766.0,78.3741,78.4636,78.1949,78.1949,196766.0
2016-09-21 09:30:00,87.41,87.69,87.21,87.64,72612.0,78.3024,78.5532,78.1232,78.5084,72612.0
2016-09-21 10:00:00,87.64,87.69,87.56,87.57,63566.0,78.5084,78.5532,78.4368,78.4457,63566.0
2016-09-21 10:30:00,87.59,87.78,87.47,87.69,113865.0,78.4636,78.6339,78.3562,78.5532,113865.0
2016-09-21 11:00:00,87.66,87.8,87.59,87.78,69359.0,78.5264,78.6518,78.4636,78.6339,69359.0
2016-09-21 11:30:00,87.77,87.79,87.56,87.62,35967.0,78.6249,78.6428,78.4368,78.4905,35967.0
2016-09-21 12:00:00,87.61,87.71,87.4,87.44,40157.0,78.4816,78.5711,78.2934,78.3293,40157.0
2016-09-21 12:30:00,87.44,87.52,87.26,87.5,23201.0,78.3293,78.4009,78.168,78.383,23201.0
2016-09-21 13:00:00,87.47,87.55,87.24,87.3,61810.0,78.3562,78.4278,78.1501,78.2039,61810.0
2016-09-21 13:30:00,87.3,87.43,87.09,87.17,122955.0,78.2039,78.3203,78.0157,78.0874,122955.0
2016-09-21 14:00:00,87.14,87.63,87.12,87.26,57425.0,78.0605,78.4995,78.0426,78.168,57425.0
2016-09-21 14:30:00,87.24,87.77,87.18,87.73,94141.0,78.1501,78.6249,78.0964,78.5891,94141.0
2016-09-21 15:00:00,87.74,88.01,87.63,88.0,88915.0,78.598,78.8399,78.4995,78.8309,88915.0
2016-09-21 15:30:00,88.01,88.34,88.01,88.25,256168.0,78.8399,79.1355,78.8399,79.0549,256168.0
2016-09-22 09:30:00,88.71,89.17,88.42,89.0,61024.0,79.467,79.879,79.2072,79.7267,61024.0
2016-09-22 10:00:00,89.0,89.0,88.79,88.95,221342.0,79.7267,79.7267,79.5386,79.6819,221342.0
2016-09-22 10:30:00,88.97,89.08,88.9,88.91,128257.0,79.6999,79.7984,79.6372,79.6461,128257.0
2016-09-22 11:00:00,88.89,88.92,88.73,88.79,64945.0,79.6282,79.6551,79.4849,79.5386,64945.0
2016-09-22 11:30:00,88.79,88.87,88.74,88.84,49249.0,79.5386,79.6103,79.4938,79.5834,49249.0
2016-09-22 12:00:00,88.85,88.89,88.71,88.84,39293.0,79.5924,79.6282,79.467,79.5834,39293.0
2016-09-22 12:30:00,88.82,88.86,88.74,88.77,32613.0,79.5655,79.6013,79.4938,79.5207,32613.0
2016-09-22 13:00:00,88.77,88.87,88.75,88.84,49921.0,79.5207,79.6103,79.5028,79.5834,49921.0
2016-09-22 13:30:00,88.83,88.87,88.74,88.79,36094.0,79.5744,79.6103,79.4938,79.5386,36094.0
2016-09-22 14:00:00,88.8,88.97,88.68,88.72,65044.0,79.5476,79.6999,79.4401,79.4759,65044.0
2016-09-22 14:30:00,88.71,88.86,88.62,88.84,64466.0,79.467,79.6013,79.3863,79.5834,64466.0
2016-09-22 15:00:00,88.84,88.89,88.77,88.77,66406.0,79.5834,79.6282,79.5207,79.5207,66406.0
2016-09-22 15:30:00,88.78,88.94,88.72,88.73,178470.0,79.5297,79.673,79.4759,79.4849,178470.0
2016-09-23 09:30:00,88.39,88.78,88.39,88.59,89117.0,79.1803,79.5297,79.1803,79.3595,89117.0
2016-09-23 10:00:00,88.58,88.66,88.55,88.62,36317.0,79.3505,79.4222,79.3236,79.3863,36317.0
2016-09-23 10:30:00,88.63,88.69,88.54,88.63,65081.0,79.3953,79.449,79.3147,79.3953,65081.0
2016-09-23 11:00:00,88.64,88.76,88.55,88.64,68252.0,79.4042,79.5117,79.3236,79.4042,68252.0
2016-09-23 11:30:00,88.64,88.66,88.52,88.57,73423.0,79.4042,79.4222,79.2967,79.3415,73423.0
2016-09-23 12:00:00,88.56,88.63,88.5,88.54,88014.0,79.3326,79.3953,79.2788,79.3147,88014.0
2016-09-23 12:30:00,88.54,88.65,88.54,88.62,37414.0,79.3147,79.4132,79.3147,79.3863,37414.0
2016-09-23 13:00:00,88.63,88.65,88.56,88.61,37287.0,79.3953,79.4132,79.3326,79.3774,37287.0
2016-09-23 13:30:00,88.62,88.62,88.4,88.51,165881.0,79.3863,79.3863,79.1893,79.2878,165881.0
2016-09-23 14:00:00,88.48,88.54,88.23,88.32,59450.0,79.2609,79.3147,79.037,79.1176,59450.0
2016-09-23 14:30:00,88.31,88.36,88.26,88.26,35357.0,79.1086,79.1534,79.0638,79.0638,35357.0
2016-09-23 15:00:00,88.26,88.34,88.22,88.32,62742.0,79.0638,79.1355,79.028,79.1176,62742.0
2016-09-23 15:30:00,88.33,88.45,88.15,88.15,171218.0,79.1265,79.234,78.9653,78.9653,171218.0
2016-09-26 09:30:00,87.76,88.15,87.73,87.76,58113.0,78.6159,78.9653,78.5891,78.6159,58113.0
2016-09-26 10:00:00,87.73,88.18,87.73,88.0,59242.0,78.5891,78.9922,78.5891,78.8309,59242.0
2016-09-26 10:30:00,88.01,88.52,87.99,88.5,161075.0,78.8399,79.2967,78.822,79.2788,161075.0
2016-09-26 11:00:00,88.5,88.6,88.41,88.51,144083.0,79.2788,79.3684,79.1982,79.2878,144083.0
2016-09-26 11:30:00,88.49,88.5,88.27,88.47,218095.0,79.2699,79.2788,79.0728,79.252,218095.0
2016-09-26 12:00:00,88.48,88.51,88.4,88.41,45239.0,79.2609,79.2878,79.1893,79.1982,45239.0
2016-09-26 12:30:00,88.41,88.69,88.4,88.62,137099.0,79.1982,79.449,79.1893,79.3863,137099.0
2016-09-26 13:00:00,88.62,88.7,88.4,88.41,152314.0,79.3863,79.458,79.1893,79.1982,152314.0
2016-09-26 13:30:00,88.41,88.53,88.35,88.45,30545.0,79.1982,79.3057,79.1445,79.234,30545.0
2016-09-26 14:00:00,88.43,88.52,88.37,88.49,58853.0,79.2161,79.2967,79.1624,79.2699,58853.0
2016-09-26 14:30:00,88.49,88.52,88.25,88.25,85975.0,79.2699,79.2967,79.0549,79.0549,85975.0
2016-09-26 15:00:00,88.26,88.49,88.24,88.4,82330.0,79.0638,79.2699,79.0459,79.1893,82330.0
2016-09-26 15:30:00,88.4,88.51,88.28,88.35,222999.0,79.1893,79.2878,79.0818,79.1445,222999.0
2016-09-27 09:30:00,88.53,88.99,88.37,88.97,188043.0,79.3057,79.7178,79.1624,79.6999,188043.0
2016-09-27 10:00:00,88.98,89.21,88.9,89.15,91131.0,79.7088,79.9149,79.6372,79.8611,91131.0
2016-09-27 10:30:00,89.15,89.27,89.05,89.1,120576.0,79.8611,79.9686,79.7715,79.8163,120576.0
2016-09-27 11:00:00,89.1,89.45,89.07,89.45,101663.0,79.8163,80.1298,79.7894,80.1298,101663.0
2016-09-27 11:30:00,89.43,89.5,89.33,89.33,62662.0,80.1119,80.1746,80.0224,80.0224,62662.0
2016-09-27 12:00:00,89.33,89.59,89.24,89.52,62360.0,80.0224,80.2553,79.9417,80.1926,62360.0
2016-09-27 12:30:00,89.52,89.52,89.34,89.47,44495.0,80.1926,80.1926,80.0313,80.1478,44495.0
2016-09-27 13:00:00,89.47,89.57,89.38,89.57,40744.0,80.1478,80.2373,80.0671,80.2373,40744.0
2016-09-27 13:30:00,89.56,89.57,89.38,89.4,44578.0,80.2284,80.2373,80.0671,80.0851,44578.0
2016-09-27 14:00:00,89.39,89.46,89.32,89.44,86849.0,80.0761,80.1388,80.0134,80.1209,86849.0
2016-09-27 14:30:00,89.44,89.44,89.27,89.35,75459.0,80.1209,80.1209,79.9686,80.0403,75459.0
2016-09-27 15:00:00,89.35,89.37,89.21,89.32,146273.0,80.0403,80.0582,79.9149,80.0134,146273.0
2016-09-27 15:30:00,89.31,89.44,89.19,89.39,409433.0,80.0044,80.1209,79.8969,80.0761,409433.0
2016-09-28 09:30:00,89.45,89.76,88.86,88.86,260833.0,80.1298,80.4075,79.6013,79.6013,260833.0
2016-09-28 10:00:00,88.86,88.91,88.35,88.42,122802.0,79.6013,79.6461,79.1445,79.2072,122802.0
2016-09-28 10:30:00,88.41,88.47,88.18,88.31,122767.0,79.1982,79.252,78.9922,79.1086,122767.0
2016-09-28 11:00:00,88.3,88.4,88.15,88.17,55573.0,79.0997,79.1893,78.9653,78.9832,55573.0
2016-09-28 11:30:00,88.18,88.26,88.02,88.12,50891.0,78.9922,79.0638,78.8488,78.9384,50891.0
2016-09-28 12:00:00,88.1,88.32,88.05,88.18,38336.0,78.9205,79.1176,78.8757,78.9922,38336.0
2016-09-28 12:30:00,88.21,88.22,88.06,88.09,42666.0,79.019,79.028,78.8847,78.9116,42666.0
2016-09-28 13:00:00,88.08,88.31,88.05,88.29,57224.0,78.9026,79.1086,78.8757,79.0907,57224.0
2016-09-28 13:30:00,88.31,88.45,88.31,88.33,40307.0,79.1086,79.234,79.1086,79.1265,40307.0
2016-09-28 14:00:00,88.34,88.48,88.27,88.38,91684.0,79.1355,79.2609,79.0728,79.1713,91684.0
2016-09-28 14:30:00,88.39,88.45,88.28,88.42,62867.0,79.1803,79.234,79.0818,79.2072,62867.0
2016-09-28 15:00:00,88.42,88.5,88.33,88.39,70147.0,79.2072,79.2788,79.1265,79.1803,70147.0
2016-09-28 15:30:00,88.39,88.54,88.36,88.45,212862.0,79.1803,79.3147,79.1534,79.234,212862.0
2016-09-29 09:30:00,88.34,88.5,87.75,87.76,66952.0,79.1355,79.2788,78.607,78.6159,66952.0
2016-09-29 10:00:00,87.75,88.06,87.59,87.72,88842.0,78.607,78.8847,78.4636,78.5801,88842.0
2016-09-29 10:30:00,87.74,87.9,87.27,87.29,90826.0,78.598,78.7413,78.177,78.1949,90826.0
2016-09-29 11:00:00,87.29,87.29,86.98,87.23,225573.0,78.1949,78.1949,77.9172,78.1412,225573.0
2016-09-29 11:30:00,87.23,87.28,87.04,87.06,95004.0,78.1412,78.1859,77.971,77.9889,95004.0
2016-09-29 12:00:00,87.04,87.26,87.01,87.18,66365.0,77.971,78.168,77.9441,78.0964,66365.0
2016-09-29 12:30:00,87.18,87.2,86.57,86.66,77931.0,78.0964,78.1143,77.5499,77.6305,77931.0
2016-09-29 13:00:00,86.66,87.04,86.58,86.81,60057.0,77.6305,77.971,77.5589,77.7649,60057.0
2016-09-29 13:30:00,86.79,86.92,86.57,86.66,145473.0,77.747,77.8635,77.5499,77.6305,145473.0
2016-09-29 14:00:00,86.66,87.02,86.6,87.01,67701.0,77.6305,77.953,77.5768,77.9441,67701.0
2016-09-29 14:30:00,87.0,87.24,86.92,87.0,69461.0,77.9351,78.1501,77.8635,77.9351,69461.0
2016-09-29 15:00:00,87.0,87.08,86.84,87.02,104910.0,77.9351,78.0068,77.7918,77.953,104910.0
2016-09-29 15:30:00,87.02,87.22,86.8,86.87,316418.0,77.953,78.1322,77.756,77.8187,316418.0
2016-09-30 09:30:00,87.14,87.97,87.14,87.86,134835.0,78.0605,78.8041,78.0605,78.7055,134835.0
2016-09-30 10:00:00,87.85,88.33,87.83,88.32,89160.0,78.6966,79.1265,78.6786,79.1176,89160.0
2016-09-30 10:30:00,88.34,88.35,87.96,88.19,88565.0,79.1355,79.1445,78.7951,79.0011,88565.0
2016-09-30 11:00:00,88.2,88.49,88.06,88.48,72332.0,79.0101,79.2699,78.8847,79.2609,72332.0
2016-09-30 11:30:00,88.45,88.47,88.24,88.36,89836.0,79.234,79.252,79.0459,79.1534,89836.0
2016-09-30 12:00:00,88.36,88.47,88.33,88.44,55425.0,79.1534,79.252,79.1265,79.2251,55425.0
2016-09-30 12:30:00,88.44,88.49,88.33,88.46,56654.0,79.2251,79.2699,79.1265,79.243,56654.0
2016-09-30 13:00:00,88.46,88.48,88.29,88.36,46865.0,79.243,79.2609,79.0907,79.1534,46865.0
2016-09-30 13:30:00,88.34,88.53,88.33,88.43,68106.0,79.1355,79.3057,79.1265,79.2161,68106.0
2016-09-30 14:00:00,88.42,88.47,88.33,88.46,59715.0,79.2072,79.252,79.1265,79.243,59715.0
2016-09-30 14:30:00,88.46,88.72,88.4,88.72,98807.0,79.243,79.4759,79.1893,79.4759,98807.0
2016-09-30 15:00:00,88.71,88.9,88.67,88.88,157761.0,79.467,79.6372,79.4311,79.6192,157761.0
2016-09-30 15:30:00,88.87,88.87,88.53,88.55,381223.0,79.6103,79.6103,79.3057,79.3236,381223.0
2016-10-03 09:30:00,88.41,88.56,87.85,88.1,104236.0,79.1982,79.3326,78.6966,78.9205,104236.0
2016-10-03 10:00:00,88.08,88.2,87.86,87.93,78179.0,78.9026,79.0101,78.7055,78.7682,78179.0
2016-10-03 10:30:00,87.9,88.02,87.69,87.82,74934.0,78.7413,78.8488,78.5532,78.6697,74934.0
2016-10-03 11:00:00,87.79,87.87,87.74,87.76,49207.0,78.6428,78.7145,78.598,78.6159,49207.0
2016-10-03 11:30:00,87.74,87.81,87.55,87.65,56572.0,78.598,78.6607,78.4278,78.5174,56572.0
2016-10-03 12:00:00,87.64,87.73,87.53,87.6,30545.0,78.5084,78.5891,78.4099,78.4726,30545.0
2016-10-03 12:30:00,87.59,87.76,87.54,87.62,90459.0,78.4636,78.6159,78.4189,78.4905,90459.0
2016-10-03 13:00:00,87.64,87.77,87.55,87.76,39488.0,78.5084,78.6249,78.4278,78.6159,39488.0
2016-10-03 13:30:00,87.74,87.88,87.71,87.88,32762.0,78.598,78.7234,78.5711,78.7234,32762.0
2016-10-03 14:00:00,87.86,87.92,87.74,87.75,37846.0,78.7055,78.7593,78.598,78.607,37846.0
2016-10-03 14:30:00,87.73,87.92,87.72,87.91,86203.0,78.5891,78.7593,78.5801,78.7503,86203.0
2016-10-03 15:00:00,87.92,88.03,87.9,88.0,69511.0,78.7593,78.8578,78.7413,78.8309,69511.0
2016-10-03 15:30:00,88.0,88.19,87.99,88.07,231766.0,78.8309,79.0011,78.822,78.8936,231766.0
2016-10-04 09:30:00,88.43,88.46,88.01,88.09,70764.0,79.2161,79.243,78.8399,78.9116,70764.0
2016-10-04 10:00:00,88.09,88.13,87.75,88.0,162004.0,78.9116,78.9474,78.607,78.8309,162004.0
2016-10-04 10:30:00,88.0,88.17,87.93,88.0,21582.0,78.8309,78.9832,78.7682,78.8309,21582.0
2016-10-04 11:00:00,87.96,88.01,87.72,87.8,26817.0,78.7951,78.8399,78.5801,78.6518,26817.0
2016-10-04 11:30:00,87.82,88.07,87.77,87.87,46488.0,78.6697,78.8936,78.6249,78.7145,46488.0
2016-10-04 12:00:00,87.88,87.9,87.73,87.82,29521.0,78.7234,78.7413,78.5891,78.6697,29521.0
2016-10-04 12:30:00,87.79,87.84,87.71,87.79,56225.0,78.6428,78.6876,78.5711,78.6428,56225.0
2016-10-04 13:00:00,87.79,87.84,87.4,87.47,43710.0,78.6428,78.6876,78.2934,78.3562,43710.0
2016-10-04 13:30:00,87.48,87.53,87.36,87.37,20506.0,78.3651,78.4099,78.2576,78.2666,20506.0
2016-10-04 14:00:00,87.36,87.52,87.34,87.36,28886.0,78.2576,78.4009,78.2397,78.2576,28886.0
2016-10-04 14:30:00,87.37,87.46,87.21,87.24,33064.0,78.2666,78.3472,78.1232,78.1501,33064.0
2016-10-04 15:00:00,87.24,87.57,87.24,87.57,40998.0,78.1501,78.4457,78.1501,78.4457,40998.0
2016-10-04 15:30:00,87.58,87.59,87.37,87.43,113301.0,78.4547,78.4636,78.2666,78.3203,113301.0
2016-10-05 09:30:00,87.46,88.15,87.46,87.66,81903.0,78.3472,78.9653,78.3472,78.5264,81903.0
2016-10-05 10:00:00,87.65,87.87,87.51,87.55,37720.0,78.5174,78.7145,78.392,78.4278,37720.0
2016-10-05 10:30:00,87.55,87.55,87.34,87.43,72655.0,78.4278,78.4278,78.2397,78.3203,72655.0
2016-10-05 11:00:00,87.45,87.64,87.43,87.61,48283.0,78.3382,78.5084,78.3203,78.4816,48283.0
2016-10-05 11:30:00,87.64,87.84,87.6,87.76,48796.0,78.5084,78.6876,78.4726,78.6159,48796.0
2016-10-05 12:00:00,87.76,87.86,87.62,87.64,55309.0,78.6159,78.7055,78.4905,78.5084,55309.0
2016-10-05 12:30:00,87.64,87.83,87.64,87.69,50123.0,78.5084,78.6786,78.5084,78.5532,50123.0
2016-10-05 13:00:00,87.68,87.72,87.61,87.63,34198.0,78.5443,78.5801,78.4816,78.4995,34198.0
2016-10-05 13:30:00,87.62,87.76,87.59,87.74,35146.0,78.4905,78.6159,78.4636,78.598,35146.0
2016-10-05 14:00:00,87.73,87.75,87.68,87.72,26984.0,78.5891,78.607,78.5443,78.5801,26984.0
2016-10-05 14:30:00,87.73,87.77,87.63,87.7,60440.0,78.5891,78.6249,78.4995,78.5622,60440.0
2016-10-05 15:00:00,87.71,87.79,87.56,87.69,114001.0,78.5711,78.6428,78.4368,78.5532,114001.0
2016-10-05 15:30:00,87.68,87.96,87.68,87.94,359724.0,78.5443,78.7951,78.5443,78.7772,359724.0
2016-10-06 09:30:00,87.77,88.03,87.7,87.91,80441.0,78.6249,78.8578,78.5622,78.7503,80441.0
2016-10-06 10:00:00,87.87,88.41,87.87,88.41,81672.0,78.7145,79.1982,78.7145,79.1982,81672.0
2016-10-06 10:30:00,88.43,88.5,88.21,88.26,38222.0,79.2161,79.2788,79.019,79.0638,38222.0
2016-10-06 11:00:00,88.22,88.35,88.01,88.35,123834.0,79.028,79.1445,78.8399,79.1445,123834.0
2016-10-06 11:30:00,88.35,88.64,88.22,88.61,48663.0,79.1445,79.4042,79.028,79.3774,48663.0
2016-10-06 12:00:00,88.63,88.74,88.61,88.62,38709.0,79.3953,79.4938,79.3774,79.3863,38709.0
2016-10-06 12:30:00,88.64,88.74,88.59,88.68,33178.0,79.4042,79.4938,79.3595,79.4401,33178.0
2016-10-06 13:00:00,88.67,88.68,88.56,88.6,38491.0,79.4311,79.4401,79.3326,79.3684,38491.0
2016-10-06 13:30:00,88.58,88.61,88.53,88.53,95152.0,79.3505,79.3774,79.3057,79.3057,95152.0
2016-10-06 14:00:00,88.54,88.57,88.52,88.55,39162.0,79.3147,79.3415,79.2967,79.3236,39162.0
2016-10-06 14:30:00,88.56,88.57,88.4,88.43,33686.0,79.3326,79.3415,79.1893,79.2161,33686.0
2016-10-06 15:00:00,88.43,88.44,88.27,88.29,54019.0,79.2161,79.2251,79.0728,79.0907,54019.0
2016-10-06 15:30:00,88.29,88.41,88.28,88.32,141953.0,79.0907,79.1982,79.0818,79.1176,141953.0
2016-10-07 09:30:00,88.27,88.52,87.92,87.92,84517.0,79.0728,79.2967,78.7593,78.7593,84517.0
2016-10-07 10:00:00,87.9,88.0,87.61,87.63,25364.0,78.7413,78.8309,78.4816,78.4995,25364.0
2016-10-07 10:30:00,87.61,87.79,87.55,87.6,34500.0,78.4816,78.6428,78.4278,78.4726,34500.0
2016-10-07 11:00:00,87.6,87.76,87.55,87.55,32444.0,78.4726,78.6159,78.4278,78.4278,32444.0
2016-10-07 11:30:00,87.56,87.58,87.26,87.51,30423.0,78.4368,78.4547,78.168,78.392,30423.0
2016-10-07 12:00:00,87.53,87.65,87.44,87.58,24373.0,78.4099,78.5174,78.3293,78.4547,24373.0
2016-10-07 12:30:00,87.59,87.62,87.51,87.61,20080.0,78.4636,78.4905,78.392,78.4816,20080.0
2016-10-07 13:00:00,87.62,87.8,87.52,87.79,27856.0,78.4905,78.6518,78.4009,78.6428,27856.0
2016-10-07 13:30:00,87.8,88.0,87.77,87.83,47752.0,78.6518,78.8309,78.6249,78.6786,47752.0
2016-10-07 14:00:00,87.83,87.95,87.76,87.94,33938.0,78.6786,78.7861,78.6159,78.7772,33938.0
2016-10-07 14:30:00,87.95,88.03,87.93,88.01,24553.0,78.7861,78.8578,78.7682,78.8399,24553.0
2016-10-07 15:00:00,88.01,88.02,87.9,88.01,35647.0,78.8399,78.8488,78.7413,78.8399,35647.0
2016-10-07 15:30:00,88.0,88.02,87.83,87.84,157990.0,78.8309,78.8488,78.6786,78.6876,157990.0
2016-10-10 09:30:00,88.22,88.45,87.97,88.0,74910.0,79.028,79.234,78.8041,78.8309,74910.0
2016-10-10 10:00:00,88.01,88.09,87.83,87.91,54292.0,78.8399,78.9116,78.6786,78.7503,54292.0
2016-10-10 10:30:00,87.91,87.96,87.79,87.84,33546.0,78.7503,78.7951,78.6428,78.6876,33546.0
2016-10-10 11:00:00,87.86,88.03,87.77,87.8,83732.0,78.7055,78.8578,78.6249,78.6518,83732.0
2016-10-10 11:30:00,87.8,87.83,87.57,87.58,54414.0,78.6518,78.6786,78.4457,78.4547,54414.0
2016-10-10 12:00:00,87.58,87.63,87.49,87.58,44330.0,78.4547,78.4995,78.3741,78.4547,44330.0
2016-10-10 12:30:00,87.59,87.76,87.57,87.76,28204.0,78.4636,78.6159,78.4457,78.6159,28204.0
2016-10-10 13:00:00,87.76,87.85,87.69,87.72,75826.0,78.6159,78.6966,78.5532,78.5801,75826.0
2016-10-10 13:30:00,87.73,87.75,87.51,87.58,77811.0,78.5891,78.607,78.392,78.4547,77811.0
2016-10-10 14:00:00,87.58,87.72,87.58,87.64,27907.0,78.4547,78.5801,78.4547,78.5084,27907.0
2016-10-10 14:30:00,87.64,87.79,87.55,87.56,157807.0,78.5084,78.6428,78.4278,78.4368,157807.0
2016-10-10 15:00:00,87.56,87.61,87.41,87.42,79467.0,78.4368,78.4816,78.3024,78.3114,79467.0
2016-10-10 15:30:00,87.44,87.58,87.39,87.52,229747.0,78.3293,78.4547,78.2845,78.4009,229747.0
2016-10-11 09:30:00,87.34,87.55,87.0,87.51,147811.0,78.2397,78.4278,77.9351,78.392,147811.0
2016-10-11 10:00:00,87.53,87.65,87.25,87.31,70443.0,78.4099,78.5174,78.1591,78.2128,70443.0
2016-10-11 10:30:00,87.3,87.67,87.28,87.49,143151.0,78.2039,78.5353,78.1859,78.3741,143151.0
2016-10-11 11:00:00,87.48,87.51,87.2,87.23,90480.0,78.3651,78.392,78.1143,78.1412,90480.0
2016-10-11 11:30:00,87.23,87.4,87.21,87.23,59608.0,78.1412,78.2934,78.1232,78.1412,59608.0
2016-10-11 12:00:00,87.24,87.55,87.24,87.53,53462.0,78.1501,78.4278,78.1501,78.4099,53462.0
2016-10-11 12:30:00,87.53,87.64,87.48,87.58,33994.0,78.4099,78.5084,78.3651,78.4547,33994.0
2016-10-11 13:00:00,87.58,87.59,87.28,87.47,49857.0,78.4547,78.4636,78.1859,78.3562,49857.0
2016-10-11 13:30:00,87.47,87.52,87.08,87.12,59382.0,78.3562,78.4009,78.0068,78.0426,59382.0
2016-10-11 14:00:00,87.11,87.23,87.09,87.22,56562.0,78.0337,78.1412,78.0157,78.1322,56562.0
2016-10-11 14:30:00,87.22,87.28,87.13,87.18,44913.0,78.1322,78.1859,78.0516,78.0964,44913.0
2016-10-11 15:00:00,87.17,87.34,87.05,87.2,80714.0,78.0874,78.2397,77.9799,78.1143,80714.0
2016-10-11 15:30:00,87.2,87.41,87.16,87.29,180426.0,78.1143,78.3024,78.0785,78.1949,180426.0
2016-10-12 09:30:00,87.52,87.79,87.23,87.69,86881.0,78.4009,78.6428,78.1412,78.5532,86881.0
2016-10-12 10:00:00,87.72,88.12,87.72,88.12,62500.0,78.5801,78.9384,78.5801,78.9384,62500.0
2016-10-12 10:30:00,88.1,88.36,88.09,88.34,80697.0,78.9205,79.1534,78.9116,79.1355,80697.0
2016-10-12 11:00:00,88.34,88.42,88.18,88.38,188923.0,79.1355,79.2072,78.9922,79.1713,188923.0
2016-10-12 11:30:00,88.38,88.51,88.36,88.46,94625.0,79.1713,79.2878,79.1534,79.243,94625.0
2016-10-12 12:00:00,88.45,88.47,88.41,88.47,146284.0,79.234,79.252,79.1982,79.252,146284.0
2016-10-12 12:30:00,88.46,88.58,88.46,88.56,42268.0,79.243,79.3505,79.243,79.3326,42268.0
2016-10-12 13:00:00,88.57,88.57,88.42,88.52,42600.0,79.3415,79.3415,79.2072,79.2967,42600.0
2016-10-12 13:30:00,88.51,88.55,88.36,88.4,43337.0,79.2878,79.3236,79.1534,79.1893,43337.0
2016-10-12 14:00:00,88.39,88.46,88.28,88.37,50735.0,79.1803,79.243,79.0818,79.1624,50735.0
2016-10-12 14:30:00,88.37,88.43,88.33,88.34,57153.0,79.1624,79.2161,79.1265,79.1355,57153.0
2016-10-12 15:00:00,88.33,88.41,88.19,88.19,65079.0,79.1265,79.1982,79.0011,79.0011,65079.0
2016-10-12 15:30:00,88.19,88.3,88.1,88.18,150688.0,79.0011,79.0997,78.9205,78.9922,150688.0
2016-10-13 09:30:00,87.37,87.63,87.13,87.19,72898.0,78.2666,78.4995,78.0516,78.1053,72898.0
2016-10-13 10:00:00,87.17,87.43,87.16,87.4,73438.0,78.0874,78.3203,78.0785,78.2934,73438.0
2016-10-13 10:30:00,87.4,87.63,87.35,87.53,71460.0,78.2934,78.4995,78.2487,78.4099,71460.0
2016-10-13 11:00:00,87.53,87.69,87.38,87.55,50473.0,78.4099,78.5532,78.2755,78.4278,50473.0
2016-10-13 11:30:00,87.57,87.72,87.45,87.67,39048.0,78.4457,78.5801,78.3382,78.5353,39048.0
2016-10-13 12:00:00,87.67,87.83,87.65,87.67,34224.0,78.5353,78.6786,78.5174,78.5353,34224.0
2016-10-13 12:30:00,87.69,87.8,87.63,87.72,25525.0,78.5532,78.6518,78.4995,78.5801,25525.0
2016-10-13 13:00:00,87.7,87.75,87.62,87.72,35283.0,78.5622,78.607,78.4905,78.5801,35283.0
2016-10-13 13:30:00,87.71,87.95,87.66,87.94,42321.0,78.5711,78.7861,78.5264,78.7772,42321.0
2016-10-13 14:00:00,87.92,88.16,87.91,88.14,53089.0,78.7593,78.9743,78.7503,78.9563,53089.0
2016-10-13 14:30:00,88.14,88.52,88.05,88.46,104504.0,78.9563,79.2967,78.8757,79.243,104504.0
2016-10-13 15:00:00,88.46,88.53,88.29,88.31,165963.0,79.243,79.3057,79.0907,79.1086,165963.0
2016-10-13 15:30:00,88.31,88.34,88.06,88.17,223631.0,79.1086,79.1355,78.8847,78.9832,223631.0
2016-10-14 09:30:00,87.49,88.08,87.17,88.0,175546.0,78.3741,78.9026,78.0874,78.8309,175546.0
2016-10-14 10:00:00,87.99,88.13,87.77,88.01,134957.0,78.822,78.9474,78.6249,78.8399,134957.0
2016-10-14 10:30:00,88.01,88.49,87.96,88.43,258939.0,78.8399,79.2699,78.7951,79.2161,258939.0
2016-10-14 11:00:00,88.43,88.46,87.84,87.98,148671.0,79.2161,79.243,78.6876,78.813,148671.0
2016-10-14 11:30:00,87.97,87.99,87.31,87.33,246320.0,78.8041,78.822,78.2128,78.2307,246320.0
2016-10-14 12:00:00,87.34,87.69,87.31,87.65,63666.0,78.2397,78.5532,78.2128,78.5174,63666.0
2016-10-14 12:30:00,87.65,87.71,87.52,87.62,64963.0,78.5174,78.5711,78.4009,78.4905,64963.0
2016-10-14 13:00:00,87.62,87.66,87.53,87.6,60306.0,78.4905,78.5264,78.4099,78.4726,60306.0
2016-10-14 13:30:00,87.62,87.74,87.44,87.53,64082.0,78.4905,78.598,78.3293,78.4099,64082.0
2016-10-14 14:00:00,87.53,87.78,87.47,87.73,84184.0,78.4099,78.6339,78.3562,78.5891,84184.0
2016-10-14 14:30:00,87.75,87.79,87.5,87.5,85927.0,78.607,78.6428,78.383,78.383,85927.0
2016-10-14 15:00:00,87.52,87.66,87.5,87.63,85043.0,78.4009,78.5264,78.383,78.4995,85043.0
2016-10-14 15:30:00,87.63,87.69,87.33,87.33,412083.0,78.4995,78.5532,78.2307,78.2307,412083.0
2016-10-17 09:30:00,87.2,87.68,87.2,87.38,212095.0,78.1143,78.5443,78.1143,78.2755,212095.0
2016-10-17 10:00:00,87.38,87.83,87.38,87.8,58871.0,78.2755,78.6786,78.2755,78.6518,58871.0
2016-10-17 10:30:00,87.81,87.9,87.62,87.73,54322.0,78.6607,78.7413,78.4905,78.5891,54322.0
2016-10-17 11:00:00,87.73,87.87,87.64,87.75,88540.0,78.5891,78.7145,78.5084,78.607,88540.0
2016-10-17 11:30:00,87.77,88.01,87.76,87.94,65381.0,78.6249,78.8399,78.6159,78.7772,65381.0
2016-10-17 12:00:00,87.91,87.95,87.8,87.81,28661.0,78.7503,78.7861,78.6518,78.6607,28661.0
2016-10-17 12:30:00,87.79,87.91,87.78,87.85,27784.0,78.6428,78.7503,78.6339,78.6966,27784.0
2016-10-17 13:00:00,87.85,87.9,87.76,87.8,37863.0,78.6966,78.7413,78.6159,78.6518,37863.0
2016-10-17 13:30:00,87.79,87.93,87.75,87.78,31269.0,78.6428,78.7682,78.607,78.6339,31269.0
2016-10-17 14:00:00,87.77,87.9,87.77,87.88,38460.0,78.6249,78.7413,78.6249,78.7234,38460.0
2016-10-17 14:30:00,87.86,87.9,87.77,87.89,42709.0,78.7055,78.7413,78.6249,78.7324,42709.0
2016-10-17 15:00:00,87.88,87.91,87.6,87.66,108022.0,78.7234,78.7503,78.4726,78.5264,108022.0
2016-10-17 15:30:00,87.65,87.69,87.51,87.55,273897.0,78.5174,78.5532,78.392,78.4278,273897.0
2016-10-18 09:30:00,88.0,88.09,87.63,87.79,158473.0,78.8309,78.9116,78.4995,78.6428,158473.0
2016-10-18 10:00:00,87.77,87.79,87.58,87.77,56776.0,78.6249,78.6428,78.4547,78.6249,56776.0
2016-10-18 10:30:00,87.77,87.85,87.75,87.83,28853.0,78.6249,78.6966,78.607,78.6786,28853.0
2016-10-18 11:00:00,87.83,87.96,87.8,87.96,71372.0,78.6786,78.7951,78.6518,78.7951,71372.0
2016-10-18 11:30:00,87.96,88.08,87.83,88.05,63703.0,78.7951,78.9026,78.6786,78.8757,63703.0
2016-10-18 12:00:00,88.07,88.09,87.92,87.92,28572.0,78.8936,78.9116,78.7593,78.7593,28572.0
2016-10-18 12:30:00,87.89,88.02,87.86,87.94,118890.0,78.7324,78.8488,78.7055,78.7772,118890.0
2016-10-18 13:00:00,87.93,87.98,87.88,87.95,38124.0,78.7682,78.813,78.7234,78.7861,38124.0
2016-10-18 13:30:00,87.94,87.97,87.87,87.92,50168.0,78.7772,78.8041,78.7145,78.7593,50168.0
2016-10-18 14:00:00,87.9,87.96,87.85,87.93,49691.0,78.7413,78.7951,78.6966,78.7682,49691.0
2016-10-18 14:30:00,87.95,87.97,87.85,87.91,75153.0,78.7861,78.8041,78.6966,78.7503,75153.0
2016-10-18 15:00:00,87.9,87.9,87.66,87.7,71129.0,78.7413,78.7413,78.5264,78.5622,71129.0
2016-10-18 15:30:00,87.69,87.72,87.61,87.67,144302.0,78.5532,78.5801,78.4816,78.5353,144302.0
2016-10-19 09:30:00,87.6,87.79,87.21,87.21,88651.0,78.4726,78.6428,78.1232,78.1232,88651.0
2016-10-19 10:00:00,87.23,87.58,87.23,87.57,63667.0,78.1412,78.4547,78.1412,78.4457,63667.0
2016-10-19 10:30:00,87.58,87.75,87.43,87.74,64281.0,78.4547,78.607,78.3203,78.598,64281.0
2016-10-19 11:00:00,87.73,87.74,87.59,87.67,71960.0,78.5891,78.598,78.4636,78.5353,71960.0
2016-10-19 11:30:00,87.67,87.69,87.55,87.59,66937.0,78.5353,78.5532,78.4278,78.4636,66937.0
2016-10-19 12:00:00,87.6,87.6,87.41,87.52,67124.0,78.4726,78.4726,78.3024,78.4009,67124.0
2016-10-19 12:30:00,87.51,87.57,87.46,87.52,32294.0,78.392,78.4457,78.3472,78.4009,32294.0
2016-10-19 13:00:00,87.52,87.58,87.42,87.57,44715.0,78.4009,78.4547,78.3114,78.4457,44715.0
2016-10-19 13:30:00,87.58,87.79,87.55,87.77,100163.0,78.4547,78.6428,78.4278,78.6249,100163.0
2016-10-19 14:00:00,87.77,87.89,87.72,87.73,110682.0,78.6249,78.7324,78.5801,78.5891,110682.0
2016-10-19 14:30:00,87.74,87.74,87.61,87.64,49391.0,78.598,78.598,78.4816,78.5084,49391.0
2016-10-19 15:00:00,87.64,87.65,87.59,87.63,51066.0,78.5084,78.5174,78.4636,78.4995,51066.0
2016-10-19 15:30:00,87.63,87.73,87.6,87.61,116763.0,78.4995,78.5891,78.4726,78.4816,116763.0
2016-10-20 09:30:00,87.42,87.69,87.28,87.36,58660.0,78.3114,78.5532,78.1859,78.2576,58660.0
2016-10-20 10:00:00,87.38,87.59,87.2,87.27,44078.0,78.2755,78.4636,78.1143,78.177,44078.0
2016-10-20 10:30:00,87.25,87.25,87.04,87.1,150406.0,78.1591,78.1591,77.971,78.0247,150406.0
2016-10-20 11:00:00,87.09,87.12,86.88,86.88,114766.0,78.0157,78.0426,77.8276,77.8276,114766.0
2016-10-20 11:30:00,86.89,86.94,86.66,86.75,112729.0,77.8366,77.8814,77.6305,77.7112,112729.0
2016-10-20 12:00:00,86.77,86.86,86.58,86.68,180145.0,77.7291,77.8097,77.5589,77.6485,180145.0
2016-10-20 12:30:00,86.68,86.73,86.53,86.54,99047.0,77.6485,77.6933,77.5141,77.5231,99047.0
2016-10-20 13:00:00,86.54,86.66,86.47,86.56,65702.0,77.5231,77.6305,77.4603,77.541,65702.0
2016-10-20 13:30:00,86.55,86.57,86.28,86.36,52035.0,77.532,77.5499,77.2901,77.3618,52035.0
2016-10-20 14:00:00,86.37,86.43,86.28,86.36,75212.0,77.3708,77.4245,77.2901,77.3618,75212.0
2016-10-20 14:30:00,86.36,86.43,86.24,86.36,60946.0,77.3618,77.4245,77.2543,77.3618,60946.0
2016-10-20 15:00:00,86.37,86.41,86.23,86.24,107107.0,77.3708,77.4066,77.2454,77.2543,107107.0
2016-10-20 15:30:00,86.23,86.41,86.15,86.27,302834.0,77.2454,77.4066,77.1737,77.2812,302834.0
2016-10-21 09:30:00,86.09,86.3,85.45,85.97,162855.0,77.1199,77.3081,76.5466,77.0124,162855.0
2016-10-21 10:00:00,86.01,86.4,85.85,86.29,89205.0,77.0483,77.3976,76.9049,77.2991,89205.0
2016-10-21 10:30:00,86.33,86.39,86.21,86.3,44276.0,77.3349,77.3887,77.2274,77.3081,44276.0
2016-10-21 11:00:00,86.3,86.33,86.18,86.19,97212.0,77.3081,77.3349,77.2006,77.2095,97212.0
2016-10-21 11:30:00,86.17,86.27,86.13,86.16,91423.0,77.1916,77.2812,77.1558,77.1826,91423.0
2016-10-21 12:00:00,86.16,86.3,86.16,86.23,52118.0,77.1826,77.3081,77.1826,77.2454,52118.0
2016-10-21 12:30:00,86.23,86.38,86.19,86.37,29931.0,77.2454,77.3797,77.2095,77.3708,29931.0
2016-10-21 13:00:00,86.33,86.33,86.28,86.32,61714.0,77.3349,77.3349,77.2901,77.326,61714.0
2016-10-21 13:30:00,86.32,86.45,86.26,86.41,31226.0,77.326,77.4424,77.2722,77.4066,31226.0
2016-10-21 14:00:00,86.42,86.47,86.38,86.44,36526.0,77.4156,77.4603,77.3797,77.4335,36526.0
2016-10-21 14:30:00,86.45,86.53,86.38,86.43,62661.0,77.4424,77.5141,77.3797,77.4245,62661.0
2016-10-21 15:00:00,86.43,86.61,86.37,86.41,68312.0,77.4245,77.5858,77.3708,77.4066,68312.0
2016-10-21 15:30:00,86.4,86.62,86.32,86.51,288645.0,77.3976,77.5947,77.326,77.4962,288645.0
2016-10-24 09:30:00,86.44,86.75,86.29,86.41,109201.0,77.4335,77.7112,77.2991,77.4066,109201.0
2016-10-24 10:00:00,86.4,86.47,86.34,86.44,119586.0,77.3976,77.4603,77.3439,77.4335,119586.0
2016-10-24 10:30:00,86.45,86.48,86.35,86.44,118352.0,77.4424,77.4693,77.3528,77.4335,118352.0
2016-10-24 11:00:00,86.43,86.48,86.39,86.42,74733.0,77.4245,77.4693,77.3887,77.4156,74733.0
2016-10-24 11:30:00,86.41,86.47,86.39,86.43,63586.0,77.4066,77.4603,77.3887,77.4245,63586.0
2016-10-24 12:00:00,86.44,86.46,86.33,86.33,75692.0,77.4335,77.4514,77.3349,77.3349,75692.0
2016-10-24 12:30:00,86.32,86.32,86.21,86.29,48255.0,77.326,77.326,77.2274,77.2991,48255.0
2016-10-24 13:00:00,86.29,86.45,86.29,86.45,53662.0,77.2991,77.4424,77.2991,77.4424,53662.0
2016-10-24 13:30:00,86.45,86.57,86.42,86.54,51467.0,77.4424,77.5499,77.4156,77.5231,51467.0
2016-10-24 14:00:00,86.54,86.73,86.54,86.69,102411.0,77.5231,77.6933,77.5231,77.6574,102411.0
2016-10-24 14:30:00,86.7,86.72,86.55,86.64,49499.0,77.6664,77.6843,77.532,77.6126,49499.0
2016-10-24 15:00:00,86.65,86.69,86.58,86.68,63737.0,77.6216,77.6574,77.5589,77.6485,63737.0
2016-10-24 15:30:00,86.68,86.7,86.57,86.63,226215.0,77.6485,77.6664,77.5499,77.6037,226215.0
2016-10-25 09:30:00,86.74,86.97,86.67,86.88,44226.0,77.7022,77.9082,77.6395,77.8276,44226.0
2016-10-25 10:00:00,86.9,87.02,86.78,86.86,98233.0,77.8455,77.953,77.738,77.8097,98233.0
2016-10-25 10:30:00,86.85,86.85,86.57,86.65,50703.0,77.8008,77.8008,77.5499,77.6216,50703.0
2016-10-25 11:00:00,86.63,86.78,86.48,86.51,55751.0,77.6037,77.738,77.4693,77.4962,55751.0
2016-10-25 11:30:00,86.51,86.62,86.43,86.44,57593.0,77.4962,77.5947,77.4245,77.4335,57593.0
2016-10-25 12:00:00,86.44,86.46,86.3,86.35,73845.0,77.4335,77.4514,77.3081,77.3528,73845.0
2016-10-25 12:30:00,86.37,86.53,86.37,86.47,41277.0,77.3708,77.5141,77.3708,77.4603,41277.0
2016-10-25 13:00:00,86.46,86.62,86.45,86.51,39148.0,77.4514,77.5947,77.4424,77.4962,39148.0
2016-10-25 13:30:00,86.51,86.64,86.49,86.62,42218.0,77.4962,77.6126,77.4783,77.5947,42218.0
2016-10-25 14:00:00,86.62,86.63,86.48,86.5,60555.0,77.5947,77.6037,77.4693,77.4872,60555.0
2016-10-25 14:30:00,86.51,86.52,86.44,86.46,46481.0,77.4962,77.5051,77.4335,77.4514,46481.0
2016-10-25 15:00:00,86.46,86.48,86.23,86.25,126437.0,77.4514,77.4693,77.2454,77.2633,126437.0
2016-10-25 15:30:00,86.26,86.29,86.11,86.19,249352.0,77.2722,77.2991,77.1379,77.2095,249352.0
2016-10-26 09:30:00,85.89,86.24,85.58,85.64,135836.0,76.9408,77.2543,76.6631,76.7168,135836.0
2016-10-26 10:00:00,85.62,85.98,85.62,85.86,90166.0,76.6989,77.0214,76.6989,76.9139,90166.0
2016-10-26 10:30:00,85.87,86.14,85.77,86.14,80203.0,76.9229,77.1647,76.8333,77.1647,80203.0
2016-10-26 11:00:00,86.14,86.15,85.91,86.03,66245.0,77.1647,77.1737,76.9587,77.0662,66245.0
2016-10-26 11:30:00,86.04,86.09,85.86,85.86,62218.0,77.0751,77.1199,76.9139,76.9139,62218.0
2016-10-26 12:00:00,85.88,86.0,85.83,85.84,76045.0,76.9318,77.0393,76.887,76.896,76045.0
2016-10-26 12:30:00,85.83,85.86,85.75,85.83,41663.0,76.887,76.9139,76.8154,76.887,41663.0
2016-10-26 13:00:00,85.82,85.83,85.69,85.72,62627.0,76.8781,76.887,76.7616,76.7885,62627.0
2016-10-26 13:30:00,85.72,85.73,85.59,85.63,61039.0,76.7885,76.7974,76.672,76.7079,61039.0
2016-10-26 14:00:00,85.63,85.79,85.58,85.73,71947.0,76.7079,76.8512,76.6631,76.7974,71947.0
2016-10-26 14:30:00,85.73,85.86,85.66,85.86,83768.0,76.7974,76.9139,76.7347,76.9139,83768.0
2016-10-26 15:00:00,85.85,85.85,85.74,85.79,109112.0,76.9049,76.9049,76.8064,76.8512,109112.0
2016-10-26 15:30:00,85.79,85.86,85.74,85.75,232685.0,76.8512,76.9139,76.8064,76.8154,232685.0
2016-10-27 09:30:00,86.12,86.14,85.67,85.68,47870.0,77.1468,77.1647,76.7437,76.7527,47870.0
2016-10-27 10:00:00,85.81,85.81,85.28,85.43,31582.0,76.8691,76.8691,76.3943,76.5287,31582.0
2016-10-27 10:30:00,85.42,85.58,85.36,85.44,32317.0,76.5197,76.6631,76.466,76.5377,32317.0
2016-10-27 11:00:00,85.46,85.63,85.43,85.57,44793.0,76.5556,76.7079,76.5287,76.6541,44793.0
2016-10-27 11:30:00,85.56,85.8,85.48,85.78,53090.0,76.6452,76.8602,76.5735,76.8422,53090.0
2016-10-27 12:00:00,85.78,85.95,85.73,85.87,66176.0,76.8422,76.9945,76.7974,76.9229,66176.0
2016-10-27 12:30:00,85.89,85.93,85.78,85.91,39135.0,76.9408,76.9766,76.8422,76.9587,39135.0
2016-10-27 13:00:00,85.92,85.94,85.84,85.87,23481.0,76.9677,76.9856,76.896,76.9229,23481.0
2016-10-27 13:30:00,85.86,86.11,85.86,86.04,33025.0,76.9139,77.1379,76.9139,77.0751,33025.0
2016-10-27 14:00:00,86.04,86.04,85.84,85.94,79203.0,77.0751,77.0751,76.896,76.9856,79203.0
2016-10-27 14:30:00,85.93,85.97,85.74,85.76,37130.0,76.9766,77.0124,76.8064,76.8243,37130.0
2016-10-27 15:00:00,85.75,85.81,85.59,85.8,56429.0,76.8154,76.8691,76.672,76.8602,56429.0
2016-10-27 15:30:00,85.78,85.95,85.73,85.93,266620.0,76.8422,76.9945,76.7974,76.9766,266620.0
2016-10-28 09:30:00,86.13,86.92,86.06,86.62,212448.0,77.1558,77.8635,77.0931,77.5947,212448.0
2016-10-28 10:00:00,86.62,86.64,86.01,86.2,130516.0,77.5947,77.6126,77.0483,77.2185,130516.0
2016-10-28 10:30:00,86.17,86.47,86.17,86.38,54839.0,77.1916,77.4603,77.1916,77.3797,54839.0
2016-10-28 11:00:00,86.38,86.44,86.18,86.31,67749.0,77.3797,77.4335,77.2006,77.317,67749.0
2016-10-28 11:30:00,86.31,86.35,86.19,86.25,39908.0,77.317,77.3528,77.2095,77.2633,39908.0
2016-10-28 12:00:00,86.28,86.61,86.28,86.53,70828.0,77.2901,77.5858,77.2901,77.5141,70828.0
2016-10-28 12:30:00,86.53,86.53,86.36,86.48,32357.0,77.5141,77.5141,77.3618,77.4693,32357.0
2016-10-28 13:00:00,86.47,86.62,86.09,86.33,63286.0,77.4603,77.5947,77.1199,77.3349,63286.0
2016-10-28 13:30:00,86.29,86.33,86.05,86.15,63739.0,77.2991,77.3349,77.0841,77.1737,63739.0
2016-10-28 14:00:00,86.15,86.35,86.15,86.3,66944.0,77.1737,77.3528,77.1737,77.3081,66944.0
2016-10-28 14:30:00,86.29,86.56,86.27,86.56,49150.0,77.2991,77.541,77.2812,77.541,49150.0
2016-10-28 15:00:00,86.57,86.61,86.31,86.55,55920.0,77.5499,77.5858,77.317,77.532,55920.0
2016-10-28 15:30:00,86.54,86.55,86.32,86.42,199766.0,77.5231,77.532,77.326,77.4156,199766.0
2016-10-31 09:30:00,86.51,87.38,86.38,87.27,142568.0,77.4962,78.2755,77.3797,78.177,142568.0
2016-10-31 10:00:00,87.26,87.27,86.72,87.23,70168.0,78.168,78.177,77.6843,78.1412,70168.0
2016-10-31 10:30:00,87.23,87.29,87.0,87.24,70685.0,78.1412,78.1949,77.9351,78.1501,70685.0
2016-10-31 11:00:00,87.21,87.69,87.11,87.67,130381.0,78.1232,78.5532,78.0337,78.5353,130381.0
2016-10-31 11:30:00,87.69,87.72,87.47,87.55,65630.0,78.5532,78.5801,78.3562,78.4278,65630.0
2016-10-31 12:00:00,87.58,87.61,87.38,87.46,32899.0,78.4547,78.4816,78.2755,78.3472,32899.0
2016-10-31 12:30:00,87.48,87.57,87.45,87.46,56140.0,78.3651,78.4457,78.3382,78.3472,56140.0
2016-10-31 13:00:00,87.47,87.5,87.39,87.46,70764.0,78.3562,78.383,78.2845,78.3472,70764.0
2016-10-31 13:30:00,87.43,87.49,87.31,87.33,57751.0,78.3203,78.3741,78.2128,78.2307,57751.0
2016-10-31 14:00:00,87.34,87.34,87.15,87.16,66554.0,78.2397,78.2397,78.0695,78.0785,66554.0
2016-10-31 14:30:00,87.18,87.33,87.17,87.25,103927.0,78.0964,78.2307,78.0874,78.1591,103927.0
2016-10-31 15:00:00,87.23,87.39,87.2,87.3,91068.0,78.1412,78.2845,78.1143,78.2039,91068.0
2016-10-31 15:30:00,87.29,87.31,87.11,87.16,226245.0,78.1949,78.2128,78.0337,78.0785,226245.0
2016-11-01 09:30:00,87.35,87.57,86.85,87.04,94575.0,78.2487,78.4457,77.8008,77.971,94575.0
2016-11-01 10:00:00,87.0,87.07,86.6,86.61,78887.0,77.9351,77.9978,77.5768,77.5858,78887.0
2016-11-01 10:30:00,86.61,86.67,86.47,86.51,124408.0,77.5858,77.6395,77.4603,77.4962,124408.0
2016-11-01 11:00:00,86.53,86.55,86.18,86.24,99297.0,77.5141,77.532,77.2006,77.2543,99297.0
2016-11-01 11:30:00,86.23,86.36,86.14,86.25,63131.0,77.2454,77.3618,77.1647,77.2633,63131.0
2016-11-01 12:00:00,86.26,86.34,85.96,85.97,91853.0,77.2722,77.3439,77.0035,77.0124,91853.0
2016-11-01 12:30:00,85.98,86.08,85.82,86.0,95915.0,77.0214,77.111,76.8781,77.0393,95915.0
2016-11-01 13:00:00,86.0,86.11,85.99,86.04,80239.0,77.0393,77.1379,77.0304,77.0751,80239.0
2016-11-01 13:30:00,86.03,86.05,85.81,85.91,97824.0,77.0662,77.0841,76.8691,76.9587,97824.0
2016-11-01 14:00:00,85.91,86.19,85.89,86.16,78010.0,76.9587,77.2095,76.9408,77.1826,78010.0
2016-11-01 14:30:00,86.16,86.22,86.08,86.15,96041.0,77.1826,77.2364,77.111,77.1737,96041.0
2016-11-01 15:00:00,86.14,86.43,86.09,86.37,211070.0,77.1647,77.4245,77.1199,77.3708,211070.0
2016-11-01 15:30:00,86.37,86.54,86.2,86.28,405034.0,77.3708,77.5231,77.2185,77.2901,405034.0
2016-11-02 09:30:00,83.27,84.5,82.14,83.3,1094529.0,74.5938,75.6956,73.5815,74.6206,1094529.0
2016-11-02 10:00:00,83.34,84.63,82.99,83.79,376353.0,74.6565,75.8121,74.3429,75.0596,376353.0
2016-11-02 10:30:00,83.73,84.05,83.01,83.33,366547.0,75.0058,75.2925,74.3609,74.6475,366547.0
2016-11-02 11:00:00,83.35,83.43,82.15,82.19,454225.0,74.6654,74.7371,73.5905,73.6263,454225.0
2016-11-02 11:30:00,82.23,82.59,81.9,82.0,454455.0,73.6621,73.9846,73.3665,73.4561,454455.0
2016-11-02 12:00:00,81.97,82.18,81.19,81.19,380470.0,73.4292,73.6173,72.7305,72.7305,380470.0
2016-11-02 12:30:00,81.18,81.91,81.16,81.88,520922.0,72.7215,73.3755,72.7036,73.3486,520922.0
2016-11-02 13:00:00,81.84,81.95,81.56,81.81,342270.0,73.3128,73.4113,73.0619,73.2859,342270.0
2016-11-02 13:30:00,81.8,81.99,81.6,81.87,233691.0,73.2769,73.4471,73.0978,73.3396,233691.0
2016-11-02 14:00:00,81.87,81.89,81.31,81.66,347542.0,73.3396,73.3576,72.838,73.1515,347542.0
2016-11-02 14:30:00,81.68,81.82,81.47,81.82,295292.0,73.1694,73.2948,72.9813,73.2948,295292.0
2016-11-02 15:00:00,81.81,81.81,81.55,81.65,338164.0,73.2859,73.2859,73.053,73.1426,338164.0
2016-11-02 15:30:00,81.67,81.69,81.38,81.6,778112.0,73.1605,73.1784,72.9007,73.0978,778112.0
2016-11-03 09:30:00,81.31,81.43,80.83,80.89,428789.0,72.838,72.9455,72.408,72.4617,428789.0
2016-11-03 10:00:00,80.88,80.9,80.14,80.21,236790.0,72.4528,72.4707,71.7899,71.8526,236790.0
2016-11-03 10:30:00,80.21,80.75,80.21,80.67,255942.0,71.8526,72.3363,71.8526,72.2647,255942.0
2016-11-03 11:00:00,80.65,80.92,80.51,80.6,266204.0,72.2468,72.4886,72.1213,72.202,266204.0
2016-11-03 11:30:00,80.59,80.65,80.46,80.58,153760.0,72.193,72.2468,72.0766,72.184,153760.0
2016-11-03 12:00:00,80.57,80.71,80.47,80.68,156724.0,72.1751,72.3005,72.0855,72.2736,156724.0
2016-11-03 12:30:00,80.68,80.83,80.55,80.57,136529.0,72.2736,72.408,72.1572,72.1751,136529.0
2016-11-03 13:00:00,80.56,80.6,80.25,80.29,212049.0,72.1661,72.202,71.8884,71.9243,212049.0
2016-11-03 13:30:00,80.29,80.29,79.88,79.98,223288.0,71.9243,71.9243,71.557,71.6466,223288.0
2016-11-03 14:00:00,79.99,80.22,79.96,80.1,126331.0,71.6555,71.8616,71.6286,71.7541,126331.0
2016-11-03 14:30:00,80.11,80.13,80.0,80.1,154099.0,71.763,71.7809,71.6645,71.7541,154099.0
2016-11-03 15:00:00,80.09,80.09,79.65,79.7,175778.0,71.7451,71.7451,71.3509,71.3957,175778.0
2016-11-03 15:30:00,79.69,79.77,79.43,79.58,641804.0,71.3868,71.4584,71.1539,71.2882,641804.0
2016-11-04 09:30:00,79.6,80.28,79.5,80.22,201544.0,71.3062,71.9153,71.2166,71.8616,201544.0
2016-11-04 10:00:00,80.23,80.46,80.15,80.4,199656.0,71.8705,72.0766,71.7989,72.0228,199656.0
2016-11-04 10:30:00,80.39,80.39,79.79,80.0,106189.0,72.0138,72.0138,71.4764,71.6645,106189.0
2016-11-04 11:00:00,80.0,80.23,79.97,80.17,103856.0,71.6645,71.8705,71.6376,71.8168,103856.0
2016-11-04 11:30:00,80.18,80.19,80.05,80.09,67524.0,71.8257,71.8347,71.7093,71.7451,67524.0
2016-11-04 12:00:00,80.1,80.12,79.68,79.8,70287.0,71.7541,71.772,71.3778,71.4853,70287.0
2016-11-04 12:30:00,79.8,79.84,79.68,79.82,89918.0,71.4853,71.5212,71.3778,71.5032,89918.0
2016-11-04 13:00:00,79.82,79.85,79.74,79.78,42427.0,71.5032,71.5301,71.4316,71.4674,42427.0
2016-11-04 13:30:00,79.78,79.84,79.59,79.6,53008.0,71.4674,71.5212,71.2972,71.3062,53008.0
2016-11-04 14:00:00,79.59,79.68,79.51,79.56,59347.0,71.2972,71.3778,71.2255,71.2703,59347.0
2016-11-04 14:30:00,79.57,79.57,79.35,79.4,78063.0,71.2793,71.2793,71.0822,71.127,78063.0
2016-11-04 15:00:00,79.4,79.4,79.15,79.2,154739.0,71.127,71.127,70.903,70.9478,154739.0
2016-11-04 15:30:00,79.2,79.2,79.01,79.03,338753.0,70.9478,70.9478,70.7776,70.7955,338753.0
2016-11-07 09:30:00,79.87,80.14,79.2,79.64,153778.0,71.548,71.7899,70.9478,71.342,153778.0
2016-11-07 10:00:00,79.65,79.73,79.51,79.55,64674.0,71.3509,71.4226,71.2255,71.2614,64674.0
2016-11-07 10:30:00,79.56,80.07,79.56,80.03,170208.0,71.2703,71.7272,71.2703,71.6914,170208.0
2016-11-07 11:00:00,80.04,80.42,79.99,80.33,119566.0,71.7003,72.0407,71.6555,71.9601,119566.0
2016-11-07 11:30:00,80.33,80.66,80.33,80.64,149514.0,71.9601,72.2557,71.9601,72.2378,149514.0
2016-11-07 12:00:00,80.65,80.75,80.57,80.64,58834.0,72.2468,72.3363,72.1751,72.2378,58834.0
2016-11-07 12:30:00,80.63,80.76,80.61,80.74,82995.0,72.2288,72.3453,72.2109,72.3274,82995.0
2016-11-07 13:00:00,80.73,80.77,80.59,80.59,67100.0,72.3184,72.3543,72.193,72.193,67100.0
2016-11-07 13:30:00,80.59,80.76,80.58,80.71,48729.0,72.193,72.3453,72.184,72.3005,48729.0
2016-11-07 14:00:00,80.7,80.71,80.6,80.61,64950.0,72.2915,72.3005,72.202,72.2109,64950.0
2016-11-07 14:30:00,80.6,80.6,80.37,80.41,74128.0,72.202,72.202,71.9959,72.0318,74128.0
2016-11-07 15:00:00,80.41,80.44,80.3,80.44,82138.0,72.0318,72.0586,71.9332,72.0586,82138.0
2016-11-07 15:30:00,80.42,80.62,80.33,80.56,220614.0,72.0407,72.2199,71.9601,72.1661,220614.0
2016-11-08 09:30:00,80.45,81.02,80.18,80.55,130187.0,72.0676,72.5782,71.8257,72.1572,130187.0
2016-11-08 10:00:00,80.54,80.58,80.27,80.28,140107.0,72.1482,72.184,71.9063,71.9153,140107.0
2016-11-08 10:30:00,80.27,80.36,80.14,80.2,195471.0,71.9063,71.987,71.7899,71.8436,195471.0
2016-11-08 11:00:00,80.19,80.63,80.18,80.4,80864.0,71.8347,72.2288,71.8257,72.0228,80864.0
2016-11-08 11:30:00,80.42,80.58,80.25,80.34,113446.0,72.0407,72.184,71.8884,71.9691,113446.0
2016-11-08 12:00:00,80.33,80.53,80.23,80.52,91345.0,71.9601,72.1393,71.8705,72.1303,91345.0
2016-11-08 12:30:00,80.53,80.85,80.45,80.85,81169.0,72.1393,72.4259,72.0676,72.4259,81169.0
2016-11-08 13:00:00,80.85,80.94,80.73,80.92,98334.0,72.4259,72.5065,72.3184,72.4886,98334.0
2016-11-08 13:30:00,80.91,80.95,80.85,80.93,79820.0,72.4797,72.5155,72.4259,72.4976,79820.0
2016-11-08 14:00:00,80.94,80.94,80.68,80.79,80850.0,72.5065,72.5065,72.2736,72.3722,80850.0
2016-11-08 14:30:00,80.79,80.79,80.5,80.5,87395.0,72.3722,72.3722,72.1124,72.1124,87395.0
2016-11-08 15:00:00,80.51,80.73,80.49,80.56,110540.0,72.1213,72.3184,72.1034,72.1661,110540.0
2016-11-08 15:30:00,80.56,80.68,80.2,80.31,365519.0,72.1661,72.2736,71.8436,71.9422,365519.0
2016-11-09 09:30:00,78.9,79.33,77.74,79.11,331038.0,70.6791,71.0643,69.64,70.8672,331038.0
2016-11-09 10:00:00,79.14,79.21,78.54,78.93,254783.0,70.8941,70.9568,70.3566,70.706,254783.0
2016-11-09 10:30:00,78.9,79.1,78.66,78.91,160522.0,70.6791,70.8583,70.4641,70.6881,160522.0
2016-11-09 11:00:00,78.9,79.46,78.86,79.46,113994.0,70.6791,71.1807,70.6433,71.1807,113994.0
2016-11-09 11:30:00,79.47,79.94,79.47,79.85,89662.0,71.1897,71.6107,71.1897,71.5301,89662.0
2016-11-09 12:00:00,79.85,79.91,79.73,79.77,146874.0,71.5301,71.5839,71.4226,71.4584,146874.0
2016-11-09 12:30:00,79.75,80.03,79.75,79.99,63279.0,71.4405,71.6914,71.4405,71.6555,63279.0
2016-11-09 13:00:00,79.98,80.04,79.65,79.72,72621.0,71.6466,71.7003,71.3509,71.4137,72621.0
2016-11-09 13:30:00,79.72,80.03,79.7,79.85,69298.0,71.4137,71.6914,71.3957,71.5301,69298.0
2016-11-09 14:00:00,79.85,80.0,79.81,79.99,81649.0,71.5301,71.6645,71.4943,71.6555,81649.0
2016-11-09 14:30:00,80.0,80.4,79.98,80.31,128042.0,71.6645,72.0228,71.6466,71.9422,128042.0
2016-11-09 15:00:00,80.31,80.52,80.24,80.39,156224.0,71.9422,72.1303,71.8795,72.0138,156224.0
2016-11-09 15:30:00,80.37,80.46,80.28,80.34,415867.0,71.9959,72.0766,71.9153,71.9691,415867.0
2016-11-10 09:30:00,80.16,80.19,78.96,79.05,249606.0,71.8078,71.8347,70.7328,70.8135,249606.0
2016-11-10 10:00:00,79.06,79.09,78.19,78.2,229144.0,70.8224,70.8493,70.0431,70.052,229144.0
2016-11-10 10:30:00,78.31,78.79,78.2,78.49,120654.0,70.1506,70.5806,70.052,70.3118,120654.0
2016-11-10 11:00:00,78.49,78.71,78.36,78.42,145442.0,70.3118,70.5089,70.1954,70.2491,145442.0
2016-11-10 11:30:00,78.42,78.57,78.33,78.43,107941.0,70.2491,70.3835,70.1685,70.2581,107941.0
2016-11-10 12:00:00,78.39,78.66,78.27,78.54,118482.0,70.2222,70.4641,70.1147,70.3566,118482.0
2016-11-10 12:30:00,78.52,79.05,78.45,78.98,171289.0,70.3387,70.8135,70.276,70.7508,171289.0
2016-11-10 13:00:00,78.98,79.07,78.86,79.01,93919.0,70.7508,70.8314,70.6433,70.7776,93919.0
2016-11-10 13:30:00,79.0,79.13,78.92,79.01,68044.0,70.7687,70.8851,70.697,70.7776,68044.0
2016-11-10 14:00:00,79.01,79.06,78.73,78.79,81893.0,70.7776,70.8224,70.5268,70.5806,81893.0
2016-11-10 14:30:00,78.78,78.89,78.72,78.75,135852.0,70.5716,70.6701,70.5178,70.5447,135852.0
2016-11-10 15:00:00,78.77,78.79,78.5,78.55,200441.0,70.5626,70.5806,70.3208,70.3656,200441.0
2016-11-10 15:30:00,78.55,78.55,78.1,78.21,602379.0,70.3656,70.3656,69.9624,70.061,602379.0
2016-11-11 09:30:00,78.02,78.28,77.12,78.11,355791.0,69.8908,70.1237,69.0846,69.9714,355791.0
2016-11-11 10:00:00,78.16,78.62,78.11,78.34,240116.0,70.0162,70.4283,69.9714,70.1774,240116.0
2016-11-11 10:30:00,78.39,78.87,78.32,78.86,125705.0,70.2222,70.6522,70.1595,70.6433,125705.0
2016-11-11 11:00:00,78.84,78.88,78.55,78.77,152086.0,70.6253,70.6612,70.3656,70.5626,152086.0
2016-11-11 11:30:00,78.78,78.89,78.53,78.73,84916.0,70.5716,70.6701,70.3476,70.5268,84916.0
2016-11-11 12:00:00,78.73,78.96,78.69,78.92,124295.0,70.5268,70.7328,70.491,70.697,124295.0
2016-11-11 12:30:00,78.91,78.99,78.75,78.78,76991.0,70.6881,70.7597,70.5447,70.5716,76991.0
2016-11-11 13:00:00,78.77,78.86,78.63,78.83,104581.0,70.5626,70.6433,70.4372,70.6164,104581.0
2016-11-11 13:30:00,78.82,78.92,78.54,78.54,105360.0,70.6074,70.697,70.3566,70.3566,105360.0
2016-11-11 14:00:00,78.54,78.7,78.5,78.64,66196.0,70.3566,70.4999,70.3208,70.4462,66196.0
2016-11-11 14:30:00,78.63,78.64,78.33,78.35,82330.0,70.4372,70.4462,70.1685,70.1864,82330.0
2016-11-11 15:00:00,78.34,78.53,78.32,78.35,109029.0,70.1774,70.3476,70.1595,70.1864,109029.0
2016-11-11 15:30:00,78.36,78.47,78.31,78.36,342364.0,70.1954,70.2939,70.1506,70.1954,342364.0
2016-11-14 09:30:00,78.33,78.36,77.63,77.73,159036.0,70.1685,70.1954,69.5414,69.631,159036.0
2016-11-14 10:00:00,77.69,77.77,77.49,77.65,115541.0,69.5952,69.6668,69.416,69.5593,115541.0
2016-11-14 10:30:00,77.68,77.75,77.52,77.67,96092.0,69.5862,69.6489,69.4429,69.5773,96092.0
2016-11-14 11:00:00,77.64,77.72,77.25,77.29,116527.0,69.5504,69.622,69.201,69.2368,116527.0
2016-11-14 11:30:00,77.27,77.48,77.2,77.32,119751.0,69.2189,69.407,69.1562,69.2637,119751.0
2016-11-14 12:00:00,77.34,77.46,77.2,77.23,87135.0,69.2816,69.3891,69.1562,69.1831,87135.0
2016-11-14 12:30:00,77.23,77.36,77.19,77.35,69745.0,69.1831,69.2996,69.1473,69.2906,69745.0
2016-11-14 13:00:00,77.34,77.4,77.25,77.27,88082.0,69.2816,69.3354,69.201,69.2189,88082.0
2016-11-14 13:30:00,77.27,77.45,77.27,77.43,102142.0,69.2189,69.3802,69.2189,69.3623,102142.0
2016-11-14 14:00:00,77.43,77.66,77.4,77.48,103099.0,69.3623,69.5683,69.3354,69.407,103099.0
2016-11-14 14:30:00,77.49,77.62,77.4,77.59,102381.0,69.416,69.5325,69.3354,69.5056,102381.0
2016-11-14 15:00:00,77.59,77.7,77.56,77.68,171443.0,69.5056,69.6041,69.4787,69.5862,171443.0
2016-11-14 15:30:00,77.68,77.72,77.47,77.59,328504.0,69.5862,69.622,69.3981,69.5056,328504.0
2016-11-15 09:30:00,78.17,78.99,77.7,78.49,391076.0,70.0252,70.7597,69.6041,70.3118,391076.0
2016-11-15 10:00:00,78.5,78.95,78.48,78.74,296725.0,70.3208,70.7239,70.3029,70.5358,296725.0
2016-11-15 10:30:00,78.74,78.85,78.56,78.57,278992.0,70.5358,70.6343,70.3745,70.3835,278992.0
2016-11-15 11:00:00,78.58,78.82,78.55,78.68,200451.0,70.3924,70.6074,70.3656,70.482,200451.0
2016-11-15 11:30:00,78.69,78.73,78.1,78.31,232695.0,70.491,70.5268,69.9624,70.1506,232695.0
2016-11-15 12:00:00,78.33,78.39,78.13,78.23,133502.0,70.1685,70.2222,69.9893,70.0789,133502.0
2016-11-15 12:30:00,78.22,78.24,77.88,78.01,102435.0,70.0699,70.0879,69.7654,69.8818,102435.0
2016-11-15 13:00:00,78.01,78.12,77.98,78.01,80136.0,69.8818,69.9804,69.855,69.8818,80136.0
2016-11-15 13:30:00,78.01,78.04,77.87,77.88,105379.0,69.8818,69.9087,69.7564,69.7654,105379.0
2016-11-15 14:00:00,77.87,77.94,77.73,77.76,92766.0,69.7564,69.8191,69.631,69.6579,92766.0
2016-11-15 14:30:00,77.75,77.8,77.67,77.67,87195.0,69.6489,69.6937,69.5773,69.5773,87195.0
2016-11-15 15:00:00,77.67,77.92,77.66,77.69,154159.0,69.5773,69.8012,69.5683,69.5952,154159.0
2016-11-15 15:30:00,77.7,77.78,77.61,77.76,291606.0,69.6041,69.6758,69.5235,69.6579,291606.0
2016-11-16 09:30:00,77.63,77.81,77.04,77.26,190567.0,69.5414,69.7027,69.0129,69.21,190567.0
2016-11-16 10:00:00,77.22,77.41,77.2,77.3,126066.0,69.1741,69.3443,69.1562,69.2458,126066.0
2016-11-16 10:30:00,77.3,77.48,77.24,77.43,90191.0,69.2458,69.407,69.1921,69.3623,90191.0
2016-11-16 11:00:00,77.42,77.58,77.35,77.52,110492.0,69.3533,69.4966,69.2906,69.4429,110492.0
2016-11-16 11:30:00,77.5,77.55,77.25,77.27,77207.0,69.425,69.4698,69.201,69.2189,77207.0
2016-11-16 12:00:00,77.27,77.29,77.02,77.08,83830.0,69.2189,69.2368,68.995,69.0487,83830.0
2016-11-16 12:30:00,77.09,77.13,77.0,77.06,87406.0,69.0577,69.0935,68.9771,69.0308,87406.0
2016-11-16 13:00:00,77.06,77.07,76.95,76.98,89198.0,69.0308,69.0398,68.9323,68.9591,89198.0
2016-11-16 13:30:00,76.97,76.98,76.65,76.69,181083.0,68.9502,68.9591,68.6635,68.6994,181083.0
2016-11-16 14:00:00,76.69,76.96,76.68,76.95,160524.0,68.6994,68.9412,68.6904,68.9323,160524.0
2016-11-16 14:30:00,76.95,77.06,76.88,77.03,146532.0,68.9323,69.0308,68.8696,69.0039,146532.0
2016-11-16 15:00:00,77.04,77.1,76.95,76.98,131902.0,69.0129,69.0666,68.9323,68.9591,131902.0
2016-11-16 15:30:00,76.99,77.05,76.93,77.01,403521.0,68.9681,69.0219,68.9144,68.986,403521.0
2016-11-17 09:30:00,77.48,77.68,76.84,77.24,101973.0,69.407,69.5862,68.8337,69.1921,101973.0
2016-11-17 10:00:00,77.23,77.31,77.06,77.12,59180.0,69.1831,69.2548,69.0308,69.0846,59180.0
2016-11-17 10:30:00,77.1,77.33,77.09,77.27,111477.0,69.0666,69.2727,69.0577,69.2189,111477.0
2016-11-17 11:00:00,77.28,77.58,77.26,77.5,128597.0,69.2279,69.4966,69.21,69.425,128597.0
2016-11-17 11:30:00,77.5,77.84,77.48,77.84,86761.0,69.425,69.7295,69.407,69.7295,86761.0
2016-11-17 12:00:00,77.84,78.09,77.82,78.09,104203.0,69.7295,69.9535,69.7116,69.9535,104203.0
2016-11-17 12:30:00,78.09,78.29,78.08,78.27,202009.0,69.9535,70.1327,69.9445,70.1147,202009.0
2016-11-17 13:00:00,78.27,78.56,78.26,78.44,217801.0,70.1147,70.3745,70.1058,70.267,217801.0
2016-11-17 13:30:00,78.44,78.59,78.27,78.51,167654.0,70.267,70.4014,70.1147,70.3297,167654.0
2016-11-17 14:00:00,78.51,78.59,78.38,78.42,162416.0,70.3297,70.4014,70.2133,70.2491,162416.0
2016-11-17 14:30:00,78.43,78.48,78.03,78.08,120977.0,70.2581,70.3029,69.8997,69.9445,120977.0
2016-11-17 15:00:00,78.07,78.08,77.91,77.97,96656.0,69.9356,69.9445,69.7922,69.846,96656.0
2016-11-17 15:30:00,77.97,78.11,77.94,78.11,357675.0,69.846,69.9714,69.8191,69.9714,357675.0
2016-11-18 09:30:00,77.86,77.97,77.46,77.58,148392.0,69.7475,69.846,69.3891,69.4966,148392.0
2016-11-18 10:00:00,77.57,78.04,77.55,77.75,127023.0,69.4877,69.9087,69.4698,69.6489,127023.0
2016-11-18 10:30:00,77.75,77.9,77.66,77.82,83954.0,69.6489,69.7833,69.5683,69.7116,83954.0
2016-11-18 11:00:00,77.83,77.89,77.78,77.84,50684.0,69.7206,69.7743,69.6758,69.7295,50684.0
2016-11-18 11:30:00,77.83,77.85,77.71,77.77,48208.0,69.7206,69.7385,69.6131,69.6668,48208.0
2016-11-18 12:00:00,77.78,77.86,77.77,77.8,53349.0,69.6758,69.7475,69.6668,69.6937,53349.0
2016-11-18 12:30:00,77.8,77.84,77.74,77.81,58795.0,69.6937,69.7295,69.64,69.7027,58795.0
2016-11-18 13:00:00,77.8,77.87,77.76,77.77,38380.0,69.6937,69.7564,69.6579,69.6668,38380.0
2016-11-18 13:30:00,77.77,77.84,77.71,77.79,53202.0,69.6668,69.7295,69.6131,69.6847,53202.0
2016-11-18 14:00:00,77.8,77.81,77.58,77.67,114007.0,69.6937,69.7027,69.4966,69.5773,114007.0
2016-11-18 14:30:00,77.67,77.8,77.64,77.66,65311.0,69.5773,69.6937,69.5504,69.5683,65311.0
2016-11-18 15:00:00,77.66,77.7,77.56,77.68,91631.0,69.5683,69.6041,69.4787,69.5862,91631.0
2016-11-18 15:30:00,77.67,77.7,77.37,77.43,282234.0,69.5773,69.6041,69.3085,69.3623,282234.0
2016-11-21 09:30:00,77.77,77.86,77.49,77.67,114140.0,69.6668,69.7475,69.416,69.5773,114140.0
2016-11-21 10:00:00,77.7,78.22,77.68,78.05,119007.0,69.6041,70.0699,69.5862,69.9177,119007.0
2016-11-21 10:30:00,78.01,78.17,77.6,77.62,120312.0,69.8818,70.0252,69.5145,69.5325,120312.0
2016-11-21 11:00:00,77.63,77.74,77.55,77.57,173845.0,69.5414,69.64,69.4698,69.4877,173845.0
2016-11-21 11:30:00,77.55,77.61,77.48,77.61,51788.0,69.4698,69.5235,69.407,69.5235,51788.0
2016-11-21 12:00:00,77.6,77.64,77.54,77.59,56210.0,69.5145,69.5504,69.4608,69.5056,56210.0
2016-11-21 12:30:00,77.6,77.76,77.6,77.75,64535.0,69.5145,69.6579,69.5145,69.6489,64535.0
2016-11-21 13:00:00,77.75,77.85,77.7,77.73,40499.0,69.6489,69.7385,69.6041,69.631,40499.0
2016-11-21 13:30:00,77.71,77.81,77.7,77.78,32572.0,69.6131,69.7027,69.6041,69.6758,32572.0
2016-11-21 14:00:00,77.75,77.87,77.73,77.79,52583.0,69.6489,69.7564,69.631,69.6847,52583.0
2016-11-21 14:30:00,77.79,77.83,77.65,77.67,31640.0,69.6847,69.7206,69.5593,69.5773,31640.0
2016-11-21 15:00:00,77.67,77.7,77.58,77.6,37796.0,69.5773,69.6041,69.4966,69.5145,37796.0
2016-11-21 15:30:00,77.61,77.83,77.61,77.8,136554.0,69.5235,69.7206,69.5235,69.6937,136554.0
2016-11-22 09:30:00,77.9,78.03,77.61,77.87,92861.0,69.7833,69.8997,69.5235,69.7564,92861.0
2016-11-22 10:00:00,77.87,78.02,77.85,77.94,86140.0,69.7564,69.8908,69.7385,69.8191,86140.0
2016-11-22 10:30:00,77.97,78.03,77.9,77.93,105994.0,69.846,69.8997,69.7833,69.8102,105994.0
2016-11-22 11:00:00,77.93,78.01,77.9,77.92,63266.0,69.8102,69.8818,69.7833,69.8012,63266.0
2016-11-22 11:30:00,77.92,77.94,77.71,77.74,70872.0,69.8012,69.8191,69.6131,69.64,70872.0
2016-11-22 12:00:00,77.73,77.73,77.59,77.6,40963.0,69.631,69.631,69.5056,69.5145,40963.0
2016-11-22 12:30:00,77.61,77.69,77.57,77.62,108482.0,69.5235,69.5952,69.4877,69.5325,108482.0
2016-11-22 13:00:00,77.63,77.65,77.47,77.48,45791.0,69.5414,69.5593,69.3981,69.407,45791.0
2016-11-22 13:30:00,77.48,77.74,77.46,77.67,47336.0,69.407,69.64,69.3891,69.5773,47336.0
2016-11-22 14:00:00,77.66,77.66,77.48,77.58,63873.0,69.5683,69.5683,69.407,69.4966,63873.0
2016-11-22 14:30:00,77.57,77.74,77.55,77.7,69014.0,69.4877,69.64,69.4698,69.6041,69014.0
2016-11-22 15:00:00,77.69,77.91,77.67,77.75,338163.0,69.5952,69.7922,69.5773,69.6489,338163.0
2016-11-22 15:30:00,77.74,77.86,77.71,77.73,267011.0,69.64,69.7475,69.6131,69.631,267011.0
2016-11-23 09:30:00,77.61,78.08,77.61,77.96,110356.0,69.5235,69.9445,69.5235,69.837,110356.0
2016-11-23 10:00:00,77.95,78.33,77.95,78.31,100882.0,69.8281,70.1685,69.8281,70.1506,100882.0
2016-11-23 10:30:00,78.3,78.38,78.12,78.15,71159.0,70.1416,70.2133,69.9804,70.0072,71159.0
2016-11-23 11:00:00,78.16,78.32,78.14,78.17,47969.0,70.0162,70.1595,69.9983,70.0252,47969.0
2016-11-23 11:30:00,78.17,78.36,78.16,78.36,55939.0,70.0252,70.1954,70.0162,70.1954,55939.0
2016-11-23 12:00:00,78.36,78.4,78.3,78.3,43059.0,70.1954,70.2312,70.1416,70.1416,43059.0
2016-11-23 12:30:00,78.31,78.32,78.14,78.19,54312.0,70.1506,70.1595,69.9983,70.0431,54312.0
2016-11-23 13:00:00,78.19,78.22,78.05,78.2,56604.0,70.0431,70.0699,69.9177,70.052,56604.0
2016-11-23 13:30:00,78.2,78.2,77.85,77.9,49223.0,70.052,70.052,69.7385,69.7833,49223.0
2016-11-23 14:00:00,77.89,78.04,77.84,77.86,68785.0,69.7743,69.9087,69.7295,69.7475,68785.0
2016-11-23 14:30:00,77.87,77.95,77.73,77.77,57080.0,69.7564,69.8281,69.631,69.6668,57080.0
2016-11-23 15:00:00,77.78,77.82,77.68,77.77,60791.0,69.6758,69.7116,69.5862,69.6668,60791.0
2016-11-23 15:30:00,77.78,77.84,77.7,77.76,180074.0,69.6758,69.7295,69.6041,69.6579,180074.0
2016-11-25 09:30:00,78.0,78.5,78.0,78.32,120189.0,69.8729,70.3208,69.8729,70.1595,120189.0
2016-11-25 10:00:00,78.32,78.66,78.27,78.58,83268.0,70.1595,70.4641,70.1147,70.3924,83268.0
2016-11-25 10:30:00,78.59,78.63,78.48,78.6,58830.0,70.4014,70.4372,70.3029,70.4104,58830.0
2016-11-25 11:00:00,78.58,78.6,78.37,78.4,51919.0,70.3924,70.4104,70.2043,70.2312,51919.0
2016-11-25 11:30:00,78.4,78.67,78.27,78.65,94841.0,70.2312,70.4731,70.1147,70.4551,94841.0
2016-11-25 12:00:00,78.66,78.78,78.58,78.63,76311.0,70.4641,70.5716,70.3924,70.4372,76311.0
2016-11-25 12:30:00,78.64,78.72,78.48,78.65,159735.0,70.4462,70.5178,70.3029,70.4551,159735.0
2016-11-28 09:30:00,78.17,78.42,78.03,78.25,98327.0,70.3287,70.5536,70.2027,70.4007,98327.0
2016-11-28 10:00:00,78.23,78.23,77.87,78.13,109361.0,70.3827,70.3827,70.0588,70.2927,109361.0
2016-11-28 10:30:00,78.12,78.24,78.0,78.12,50932.0,70.2837,70.3917,70.1757,70.2837,50932.0
2016-11-28 11:00:00,78.1,78.3,78.1,78.27,59879.0,70.2657,70.4456,70.2657,70.4186,59879.0
2016-11-28 11:30:00,78.29,78.82,78.28,78.82,114264.0,70.4366,70.9135,70.4276,70.9135,114264.0
2016-11-28 12:00:00,78.8,79.05,78.8,79.04,148736.0,70.8955,71.1204,70.8955,71.1114,148736.0
2016-11-28 12:30:00,79.06,79.3,78.92,78.95,88172.0,71.1294,71.3453,71.0034,71.0304,88172.0
2016-11-28 13:00:00,78.93,79.0,78.76,78.78,53168.0,71.0124,71.0754,70.8595,70.8775,53168.0
2016-11-28 13:30:00,78.77,78.85,78.71,78.74,60534.0,70.8685,70.9405,70.8145,70.8415,60534.0
2016-11-28 14:00:00,78.74,78.78,78.52,78.54,49802.0,70.8415,70.8775,70.6436,70.6616,49802.0
2016-11-28 14:30:00,78.52,78.65,78.48,78.55,59933.0,70.6436,70.7605,70.6076,70.6706,59933.0
2016-11-28 15:00:00,78.55,78.65,78.36,78.4,124169.0,70.6706,70.7605,70.4996,70.5356,124169.0
2016-11-28 15:30:00,78.4,78.52,78.37,78.45,264441.0,70.5356,70.6436,70.5086,70.5806,264441.0
2016-11-29 09:30:00,78.57,78.62,78.29,78.41,86352.0,70.6886,70.7335,70.4366,70.5446,86352.0
2016-11-29 10:00:00,78.41,78.64,78.24,78.64,105750.0,70.5446,70.7515,70.3917,70.7515,105750.0
2016-11-29 10:30:00,78.67,78.8,78.56,78.65,106769.0,70.7785,70.8955,70.6796,70.7605,106769.0
2016-11-29 11:00:00,78.66,78.66,78.47,78.6,57545.0,70.7695,70.7695,70.5986,70.7155,57545.0
2016-11-29 11:30:00,78.6,78.68,78.57,78.68,108345.0,70.7155,70.7875,70.6886,70.7875,108345.0
2016-11-29 12:00:00,78.66,78.68,78.58,78.61,59927.0,70.7695,70.7875,70.6976,70.7245,59927.0
2016-11-29 12:30:00,78.62,79.04,78.61,78.87,229377.0,70.7335,71.1114,70.7245,70.9585,229377.0
2016-11-29 13:00:00,78.88,78.94,78.61,78.61,133342.0,70.9675,71.0214,70.7245,70.7245,133342.0
2016-11-29 13:30:00,78.62,78.62,78.51,78.56,54840.0,70.7335,70.7335,70.6346,70.6796,54840.0
2016-11-29 14:00:00,78.57,78.63,78.51,78.59,91528.0,70.6886,70.7425,70.6346,70.7066,91528.0
2016-11-29 14:30:00,78.59,78.66,78.54,78.57,68558.0,70.7066,70.7695,70.6616,70.6886,68558.0
2016-11-29 15:00:00,78.59,78.7,78.56,78.63,58065.0,70.7066,70.8055,70.6796,70.7425,58065.0
2016-11-29 15:30:00,78.63,78.65,78.5,78.61,197694.0,70.7425,70.7605,70.6256,70.7245,197694.0
2016-11-30 09:30:00,78.83,79.63,78.55,78.81,287113.0,70.9225,71.6422,70.6706,70.9045,287113.0
2016-11-30 10:00:00,78.78,78.8,78.49,78.54,169600.0,70.8775,70.8955,70.6166,70.6616,169600.0
2016-11-30 10:30:00,78.55,78.62,78.35,78.4,75576.0,70.6706,70.7335,70.4906,70.5356,75576.0
2016-11-30 11:00:00,78.39,78.43,78.13,78.13,83476.0,70.5266,70.5626,70.2927,70.2927,83476.0
2016-11-30 11:30:00,78.14,78.33,78.04,78.26,125510.0,70.3017,70.4726,70.2117,70.4097,125510.0
2016-11-30 12:00:00,78.26,78.27,78.13,78.22,76857.0,70.4097,70.4186,70.2927,70.3737,76857.0
2016-11-30 12:30:00,78.21,78.3,78.18,78.2,82850.0,70.3647,70.4456,70.3377,70.3557,82850.0
2016-11-30 13:00:00,78.22,78.22,78.0,78.0,45518.0,70.3737,70.3737,70.1757,70.1757,45518.0
2016-11-30 13:30:00,78.0,78.2,77.92,78.14,90809.0,70.1757,70.3557,70.1038,70.3017,90809.0
2016-11-30 14:00:00,78.14,78.16,77.94,77.96,73038.0,70.3017,70.3197,70.1218,70.1397,73038.0
2016-11-30 14:30:00,77.95,77.98,77.76,77.8,84826.0,70.1307,70.1577,69.9598,69.9958,84826.0
2016-11-30 15:00:00,77.8,77.97,77.73,77.94,132637.0,69.9958,70.1487,69.9328,70.1218,132637.0
2016-11-30 15:30:00,77.93,77.93,77.67,77.73,428592.0,70.1128,70.1128,69.8788,69.9328,428592.0
2016-12-01 09:30:00,77.43,77.56,77.1,77.34,144947.0,69.6629,69.7799,69.366,69.5819,144947.0
2016-12-01 10:00:00,77.28,77.43,76.73,76.74,204853.0,69.528,69.6629,69.0331,69.0421,204853.0
2016-12-01 10:30:00,76.72,76.83,76.55,76.57,105324.0,69.0241,69.1231,68.8712,68.8892,105324.0
2016-12-01 11:00:00,76.57,76.62,76.28,76.32,150501.0,68.8892,68.9342,68.6283,68.6643,150501.0
2016-12-01 11:30:00,76.32,76.41,76.22,76.24,61756.0,68.6643,68.7452,68.5743,68.5923,61756.0
2016-12-01 12:00:00,76.24,76.25,75.85,75.89,71284.0,68.5923,68.6013,68.2414,68.2774,71284.0
2016-12-01 12:30:00,75.88,76.04,75.53,75.53,91985.0,68.2684,68.4123,67.9535,67.9535,91985.0
2016-12-01 13:00:00,75.53,75.61,75.3,75.34,77850.0,67.9535,68.0255,67.7466,67.7826,77850.0
2016-12-01 13:30:00,75.34,75.59,75.29,75.48,112920.0,67.7826,68.0075,67.7376,67.9085,112920.0
2016-12-01 14:00:00,75.48,75.81,75.37,75.79,123931.0,67.9085,68.2054,67.8096,68.1874,123931.0
2016-12-01 14:30:00,75.78,76.04,75.74,75.97,124333.0,68.1784,68.4123,68.1424,68.3494,124333.0
2016-12-01 15:00:00,75.97,76.0,75.78,75.84,183688.0,68.3494,68.3764,68.1784,68.2324,183688.0
2016-12-01 15:30:00,75.83,75.92,75.65,75.9,325942.0,68.2234,68.3044,68.0615,68.2864,325942.0
2016-12-02 09:30:00,76.12,76.72,76.12,76.7,346264.0,68.4843,69.0241,68.4843,69.0061,346264.0
2016-12-02 10:00:00,76.72,76.72,76.22,76.32,141006.0,69.0241,69.0241,68.5743,68.6643,141006.0
2016-12-02 10:30:00,76.3,76.31,76.08,76.16,100839.0,68.6463,68.6553,68.4483,68.5203,100839.0
2016-12-02 11:00:00,76.16,76.24,76.12,76.2,100688.0,68.5203,68.5923,68.4843,68.5563,100688.0
2016-12-02 11:30:00,76.21,76.23,76.06,76.15,102063.0,68.5653,68.5833,68.4303,68.5113,102063.0
2016-12-02 12:00:00,76.14,76.16,76.0,76.05,62250.0,68.5023,68.5203,68.3764,68.4213,62250.0
2016-12-02 12:30:00,76.05,76.08,75.95,75.98,65587.0,68.4213,68.4483,68.3314,68.3584,65587.0
2016-12-02 13:00:00,75.98,76.01,75.86,75.89,129186.0,68.3584,68.3854,68.2504,68.2774,129186.0
2016-12-02 13:30:00,75.89,75.91,75.77,75.77,60566.0,68.2774,68.2954,68.1694,68.1694,60566.0
2016-12-02 14:00:00,75.77,75.78,75.68,75.73,50173.0,68.1694,68.1784,68.0885,68.1334,50173.0
2016-12-02 14:30:00,75.73,75.88,75.72,75.88,44531.0,68.1334,68.2684,68.1244,68.2684,44531.0
2016-12-02 15:00:00,75.87,75.9,75.84,75.88,68518.0,68.2594,68.2864,68.2324,68.2684,68518.0
2016-12-02 15:30:00,75.89,76.01,75.76,75.84,363790.0,68.2774,68.3854,68.1604,68.2324,363790.0
2016-12-05 09:30:00,76.38,76.56,76.0,76.21,176035.0,68.7182,68.8802,68.3764,68.5653,176035.0
2016-12-05 10:00:00,76.21,76.35,76.12,76.31,303904.0,68.5653,68.6912,68.4843,68.6553,303904.0
2016-12-05 10:30:00,76.32,77.0,76.27,76.87,432551.0,68.6643,69.276,68.6193,69.1591,432551.0
2016-12-05 11:00:00,76.88,77.34,76.84,77.33,215943.0,69.1681,69.5819,69.1321,69.5729,215943.0
2016-12-05 11:30:00,77.34,77.44,77.23,77.44,87437.0,69.5819,69.6719,69.483,69.6719,87437.0
2016-12-05 12:00:00,77.45,77.62,77.4,77.55,165762.0,69.6809,69.8339,69.6359,69.7709,165762.0
2016-12-05 12:30:00,77.55,77.56,77.05,77.08,97796.0,69.7709,69.7799,69.321,69.348,97796.0
2016-12-05 13:00:00,77.1,77.11,76.9,76.91,77962.0,69.366,69.375,69.1861,69.1951,77962.0
2016-12-05 13:30:00,76.91,76.97,76.75,76.79,80303.0,69.1951,69.2491,69.0511,69.0871,80303.0
2016-12-05 14:00:00,76.8,76.91,76.71,76.89,92773.0,69.0961,69.1951,69.0151,69.1771,92773.0
2016-12-05 14:30:00,76.89,77.18,76.89,77.17,91756.0,69.1771,69.438,69.1771,69.429,91756.0
2016-12-05 15:00:00,77.16,77.21,76.97,77.0,111351.0,69.42,69.465,69.2491,69.276,111351.0
2016-12-05 15:30:00,77.01,77.21,76.98,77.16,359882.0,69.285,69.465,69.2581,69.42,359882.0
2016-12-06 09:30:00,77.41,77.6,76.99,77.32,85773.0,69.6449,69.8159,69.267,69.5639,85773.0
2016-12-06 10:00:00,77.31,77.53,77.28,77.5,79319.0,69.5549,69.7529,69.528,69.7259,79319.0
2016-12-06 10:30:00,77.51,77.56,77.27,77.36,74145.0,69.7349,69.7799,69.519,69.5999,74145.0
2016-12-06 11:00:00,77.36,77.52,77.3,77.31,144803.0,69.5999,69.7439,69.546,69.5549,144803.0
2016-12-06 11:30:00,77.31,77.32,77.12,77.24,145742.0,69.5549,69.5639,69.384,69.492,145742.0
2016-12-06 12:00:00,77.25,77.25,76.99,76.99,110228.0,69.501,69.501,69.267,69.267,110228.0
2016-12-06 12:30:00,76.98,77.08,76.85,77.0,111224.0,69.2581,69.348,69.1411,69.276,111224.0
2016-12-06 13:00:00,76.99,77.11,76.95,77.01,92149.0,69.267,69.375,69.2311,69.285,92149.0
2016-12-06 13:30:00,77.02,77.08,76.99,77.07,105342.0,69.294,69.348,69.267,69.339,105342.0
2016-12-06 14:00:00,77.06,77.1,76.94,77.04,253051.0,69.33,69.366,69.2221,69.312,253051.0
2016-12-06 14:30:00,77.04,77.13,76.99,77.09,191323.0,69.312,69.393,69.267,69.357,191323.0
2016-12-06 15:00:00,77.09,77.14,77.03,77.08,137225.0,69.357,69.402,69.303,69.348,137225.0
2016-12-06 15:30:00,77.08,77.48,77.07,77.46,462607.0,69.348,69.7079,69.339,69.6899,462607.0
2016-12-07 09:30:00,77.83,78.45,77.53,78.23,167855.0,70.0228,70.5806,69.7529,70.3827,167855.0
2016-12-07 10:00:00,78.2,78.67,78.1,78.58,135838.0,70.3557,70.7785,70.2657,70.6976,135838.0
2016-12-07 10:30:00,78.59,78.94,78.51,78.64,120836.0,70.7066,71.0214,70.6346,70.7515,120836.0
2016-12-07 11:00:00,78.65,78.69,78.22,78.22,64071.0,70.7605,70.7965,70.3737,70.3737,64071.0
2016-12-07 11:30:00,78.23,78.49,78.22,78.43,74763.0,70.3827,70.6166,70.3737,70.5626,74763.0
2016-12-07 12:00:00,78.45,78.59,78.36,78.41,94527.0,70.5806,70.7066,70.4996,70.5446,94527.0
2016-12-07 12:30:00,78.4,78.51,78.37,78.5,47309.0,70.5356,70.6346,70.5086,70.6256,47309.0
2016-12-07 13:00:00,78.51,78.69,78.38,78.63,92265.0,70.6346,70.7965,70.5176,70.7425,92265.0
2016-12-07 13:30:00,78.61,78.9,78.58,78.85,71482.0,70.7245,70.9855,70.6976,70.9405,71482.0
2016-12-07 14:00:00,78.86,79.01,78.71,78.89,169913.0,70.9495,71.0844,70.8145,70.9765,169913.0
2016-12-07 14:30:00,78.89,78.89,78.46,78.48,142908.0,70.9765,70.9765,70.5896,70.6076,142908.0
2016-12-07 15:00:00,78.49,78.67,78.34,78.53,235483.0,70.6166,70.7785,70.4816,70.6526,235483.0
2016-12-07 15:30:00,78.53,78.67,78.25,78.34,617651.0,70.6526,70.7785,70.4007,70.4816,617651.0
2016-12-08 09:30:00,78.5,78.89,78.3,78.82,180221.0,70.6256,70.9765,70.4456,70.9135,180221.0
2016-12-08 10:00:00,78.78,79.19,78.78,79.03,153051.0,70.8775,71.2464,70.8775,71.1024,153051.0
2016-12-08 10:30:00,79.02,79.08,78.88,78.94,111223.0,71.0934,71.1474,70.9675,71.0214,111223.0
2016-12-08 11:00:00,78.95,78.98,78.79,78.87,97254.0,71.0304,71.0574,70.8865,70.9585,97254.0
2016-12-08 11:30:00,78.86,78.97,78.8,78.82,56160.0,70.9495,71.0484,70.8955,70.9135,56160.0
2016-12-08 12:00:00,78.83,79.02,78.75,79.01,62501.0,70.9225,71.0934,70.8505,71.0844,62501.0
2016-12-08 12:30:00,79.03,79.04,78.95,79.0,83630.0,71.1024,71.1114,71.0304,71.0754,83630.0
2016-12-08 13:00:00,79.01,79.07,79.0,79.02,99293.0,71.0844,71.1384,71.0754,71.0934,99293.0
2016-12-08 13:30:00,79.01,79.21,79.0,79.21,92260.0,71.0844,71.2644,71.0754,71.2644,92260.0
2016-12-08 14:00:00,79.21,79.21,78.97,79.04,127855.0,71.2644,71.2644,71.0484,71.1114,127855.0
2016-12-08 14:30:00,79.05,79.29,79.04,79.21,122390.0,71.1204,71.3363,71.1114,71.2644,122390.0
2016-12-08 15:00:00,79.21,79.3,79.14,79.18,175112.0,71.2644,71.3453,71.2014,71.2374,175112.0
2016-12-08 15:30:00,79.18,79.32,79.18,79.29,321408.0,71.2374,71.3633,71.2374,71.3363,321408.0
2016-12-09 09:30:00,79.41,79.57,79.17,79.51,118521.0,71.4443,71.5882,71.2284,71.5343,118521.0
2016-12-09 10:00:00,79.51,79.74,79.44,79.59,82046.0,71.5343,71.7412,71.4713,71.6062,82046.0
2016-12-09 10:30:00,79.63,79.78,79.45,79.52,76215.0,71.6422,71.7772,71.4803,71.5433,76215.0
2016-12-09 11:00:00,79.53,79.79,79.47,79.68,70157.0,71.5523,71.7862,71.4983,71.6872,70157.0
2016-12-09 11:30:00,79.68,79.75,79.5,79.52,55611.0,71.6872,71.7502,71.5253,71.5433,55611.0
2016-12-09 12:00:00,79.53,79.63,79.5,79.6,45239.0,71.5523,71.6422,71.5253,71.6152,45239.0
2016-12-09 12:30:00,79.59,79.6,79.47,79.52,96586.0,71.6062,71.6152,71.4983,71.5433,96586.0
2016-12-09 13:00:00,79.53,79.57,79.47,79.52,81049.0,71.5523,71.5882,71.4983,71.5433,81049.0
2016-12-09 13:30:00,79.52,79.65,79.49,79.58,119888.0,71.5433,71.6602,71.5163,71.5972,119888.0
2016-12-09 14:00:00,79.58,79.65,79.5,79.55,83580.0,71.5972,71.6602,71.5253,71.5703,83580.0
2016-12-09 14:30:00,79.55,79.64,79.5,79.63,122389.0,71.5703,71.6512,71.5253,71.6422,122389.0
2016-12-09 15:00:00,79.64,79.85,79.6,79.7,102547.0,71.6512,71.8402,71.6152,71.7052,102547.0
2016-12-09 15:30:00,79.7,79.73,79.6,79.71,271805.0,71.7052,71.7322,71.6152,71.7142,271805.0
2016-12-12 09:30:00,79.7,79.71,79.08,79.38,344536.0,71.7052,71.7142,71.1474,71.4173,344536.0
2016-12-12 10:00:00,79.37,79.4,78.77,78.79,227980.0,71.4083,71.4353,70.8685,70.8865,227980.0
2016-12-12 10:30:00,78.79,78.92,78.56,78.76,118454.0,70.8865,71.0034,70.6796,70.8595,118454.0
2016-12-12 11:00:00,78.77,78.92,78.57,78.58,103981.0,70.8685,71.0034,70.6886,70.6976,103981.0
2016-12-12 11:30:00,78.58,78.76,78.36,78.4,189409.0,70.6976,70.8595,70.4996,70.5356,189409.0
2016-12-12 12:00:00,78.41,78.41,78.15,78.22,146606.0,70.5446,70.5446,70.3107,70.3737,146606.0
2016-12-12 12:30:00,78.23,78.44,78.23,78.41,83533.0,70.3827,70.5716,70.3827,70.5446,83533.0
2016-12-12 13:00:00,78.42,78.63,78.42,78.55,69759.0,70.5536,70.7425,70.5536,70.6706,69759.0
2016-12-12 13:30:00,78.54,78.55,78.37,78.38,68991.0,70.6616,70.6706,70.5086,70.5176,68991.0
2016-12-12 14:00:00,78.39,78.45,78.15,78.16,128710.0,70.5266,70.5806,70.3107,70.3197,128710.0
2016-12-12 14:30:00,78.17,78.18,77.84,77.94,136260.0,70.3287,70.3377,70.0318,70.1218,136260.0
2016-12-12 15:00:00,77.92,78.22,77.9,78.13,139322.0,70.1038,70.3737,70.0858,70.2927,139322.0
2016-12-12 15:30:00,78.12,78.3,78.05,78.24,489120.0,70.2837,70.4456,70.2207,70.3917,489120.0
2016-12-13 09:30:00,78.34,78.98,78.34,78.97,168360.0,70.4816,71.0574,70.4816,71.0484,168360.0
2016-12-13 10:00:00,78.98,79.02,78.85,78.87,113618.0,71.0574,71.0934,70.9405,70.9585,113618.0
2016-12-13 10:30:00,78.87,79.05,78.73,79.01,164874.0,70.9585,71.1204,70.8325,71.0844,164874.0
2016-12-13 11:00:00,79.02,79.22,79.01,79.03,222365.0,71.0934,71.2734,71.0844,71.1024,222365.0
2016-12-13 11:30:00,79.03,79.28,79.0,79.12,140418.0,71.1024,71.3273,71.0754,71.1834,140418.0
2016-12-13 12:00:00,79.13,79.13,79.0,79.05,98675.0,71.1924,71.1924,71.0754,71.1204,98675.0
2016-12-13 12:30:00,79.04,79.06,78.84,78.91,132837.0,71.1114,71.1294,70.9315,70.9945,132837.0
2016-12-13 13:00:00,78.91,79.01,78.83,78.92,52452.0,70.9945,71.0844,70.9225,71.0034,52452.0
2016-12-13 13:30:00,78.93,78.94,78.55,78.64,86502.0,71.0124,71.0214,70.6706,70.7515,86502.0
2016-12-13 14:00:00,78.64,78.74,78.62,78.62,118618.0,70.7515,70.8415,70.7335,70.7335,118618.0
2016-12-13 14:30:00,78.63,78.71,78.59,78.67,116644.0,70.7425,70.8145,70.7066,70.7785,116644.0
2016-12-13 15:00:00,78.67,78.77,78.53,78.74,112137.0,70.7785,70.8685,70.6526,70.8415,112137.0
2016-12-13 15:30:00,78.76,78.84,78.72,78.72,342537.0,70.8595,70.9315,70.8235,70.8235,342537.0
2016-12-14 09:30:00,78.79,79.37,78.67,79.12,122972.0,70.8865,71.4083,70.7785,71.1834,122972.0
2016-12-14 10:00:00,79.13,79.14,78.42,78.44,81496.0,71.1924,71.2014,70.5536,70.5716,81496.0
2016-12-14 10:30:00,78.44,78.65,78.34,78.59,100450.0,70.5716,70.7605,70.4816,70.7066,100450.0
2016-12-14 11:00:00,78.63,78.91,78.53,78.87,70986.0,70.7425,70.9945,70.6526,70.9585,70986.0
2016-12-14 11:30:00,78.82,78.94,78.65,78.66,70921.0,70.9135,71.0214,70.7605,70.7695,70921.0
2016-12-14 12:00:00,78.67,78.69,78.45,78.52,85647.0,70.7785,70.7965,70.5806,70.6436,85647.0
2016-12-14 12:30:00,78.51,78.85,78.49,78.8,246294.0,70.6346,70.9405,70.6166,70.8955,246294.0
2016-12-14 13:00:00,78.83,79.01,78.8,78.97,158063.0,70.9225,71.0844,70.8955,71.0484,158063.0
2016-12-14 13:30:00,78.97,79.09,78.81,78.92,163004.0,71.0484,71.1564,70.9045,71.0034,163004.0
2016-12-14 14:00:00,78.96,78.98,78.26,78.3,303628.0,71.0394,71.0574,70.4097,70.4456,303628.0
2016-12-14 14:30:00,78.31,78.56,78.23,78.25,239658.0,70.4546,70.6796,70.3827,70.4007,239658.0
2016-12-14 15:00:00,78.25,78.35,77.88,78.11,304917.0,70.4007,70.4906,70.0678,70.2747,304917.0
2016-12-14 15:30:00,78.09,78.39,77.8,77.92,421105.0,70.2567,70.5266,69.9958,70.1038,421105.0
2016-12-15 09:30:00,77.9,78.54,77.5,77.98,334282.0,70.0858,70.6616,69.7259,70.1577,334282.0
2016-12-15 10:00:00,78.02,78.17,77.75,77.75,282976.0,70.1937,70.3287,69.9508,69.9508,282976.0
2016-12-15 10:30:00,77.75,77.86,77.58,77.85,129983.0,69.9508,70.0498,69.7979,70.0408,129983.0
2016-12-15 11:00:00,77.86,77.96,77.64,77.65,172905.0,70.0498,70.1397,69.8518,69.8608,172905.0
2016-12-15 11:30:00,77.66,77.82,77.59,77.73,170380.0,69.8698,70.0138,69.8069,69.9328,170380.0
2016-12-15 12:00:00,77.74,77.85,77.54,77.56,105531.0,69.9418,70.0408,69.7619,69.7799,105531.0
2016-12-15 12:30:00,77.56,77.56,77.32,77.48,109419.0,69.7799,69.7799,69.5639,69.7079,109419.0
2016-12-15 13:00:00,77.5,77.53,77.28,77.28,158170.0,69.7259,69.7529,69.528,69.528,158170.0
2016-12-15 13:30:00,77.29,77.37,76.99,77.04,197654.0,69.537,69.6089,69.267,69.312,197654.0
2016-12-15 14:00:00,77.04,77.54,76.99,77.51,252973.0,69.312,69.7619,69.267,69.7349,252973.0
2016-12-15 14:30:00,77.51,77.78,77.48,77.77,205758.0,69.7349,69.9778,69.7079,69.9688,205758.0
2016-12-15 15:00:00,77.78,77.78,77.5,77.55,264552.0,69.9778,69.9778,69.7259,69.7709,264552.0
2016-12-15 15:30:00,77.56,77.72,77.55,77.58,353064.0,69.7799,69.9238,69.7709,69.7979,353064.0
2016-12-16 09:30:00,76.98,77.49,76.51,76.63,437899.0,69.2581,69.7169,68.8352,68.9432,437899.0
2016-12-16 10:00:00,76.62,76.95,76.61,76.77,193515.0,68.9342,69.2311,68.9252,69.0691,193515.0
2016-12-16 10:30:00,76.79,76.83,76.51,76.6,187204.0,69.0871,69.1231,68.8352,68.9162,187204.0
2016-12-16 11:00:00,76.6,76.75,76.33,76.71,170196.0,68.9162,69.0511,68.6733,69.0151,170196.0
2016-12-16 11:30:00,76.71,76.9,76.54,76.9,113993.0,69.0151,69.1861,68.8622,69.1861,113993.0
2016-12-16 12:00:00,76.88,76.96,76.79,76.83,77415.0,69.1681,69.2401,69.0871,69.1231,77415.0
2016-12-16 12:30:00,76.84,76.87,76.46,76.47,111933.0,69.1321,69.1591,68.7902,68.7992,111933.0
2016-12-16 13:00:00,76.45,76.52,76.24,76.51,119993.0,68.7812,68.8442,68.5923,68.8352,119993.0
2016-12-16 13:30:00,76.5,76.62,76.35,76.35,136756.0,68.8262,68.9342,68.6912,68.6912,136756.0
2016-12-16 14:00:00,76.34,76.38,76.12,76.28,205329.0,68.6823,68.7182,68.4843,68.6283,205329.0
2016-12-16 14:30:00,76.28,76.36,76.23,76.23,182762.0,68.6283,68.7002,68.5833,68.5833,182762.0
2016-12-16 15:00:00,76.23,76.3,76.11,76.22,175469.0,68.5833,68.6463,68.4753,68.5743,175469.0
2016-12-16 15:30:00,76.25,76.41,76.03,76.14,812929.0,68.6013,68.7452,68.4033,68.5023,812929.0
2016-12-19 09:30:00,76.57,76.6,75.83,76.51,259816.0,68.8892,68.9162,68.2234,68.8352,259816.0
2016-12-19 10:00:00,76.51,76.63,76.42,76.59,138503.0,68.8352,68.9432,68.7542,68.9072,138503.0
2016-12-19 10:30:00,76.57,76.8,76.5,76.78,157098.0,68.8892,69.0961,68.8262,69.0781,157098.0
2016-12-19 11:00:00,76.76,76.81,76.57,76.59,109693.0,69.0601,69.1051,68.8892,68.9072,109693.0
2016-12-19 11:30:00,76.59,76.63,76.36,76.49,80853.0,68.9072,68.9432,68.7002,68.8172,80853.0
2016-12-19 12:00:00,76.49,76.64,76.48,76.55,72623.0,68.8172,68.9522,68.8082,68.8712,72623.0
2016-12-19 12:30:00,76.56,76.61,76.53,76.59,117448.0,68.8802,68.9252,68.8532,68.9072,117448.0
2016-12-19 13:00:00,76.58,76.66,76.51,76.63,111154.0,68.8982,68.9702,68.8352,68.9432,111154.0
2016-12-19 13:30:00,76.62,76.64,76.42,76.57,89911.0,68.9342,68.9522,68.7542,68.8892,89911.0
2016-12-19 14:00:00,76.56,76.59,76.35,76.41,103617.0,68.8802,68.9072,68.6912,68.7452,103617.0
2016-12-19 14:30:00,76.41,76.42,76.25,76.3,120052.0,68.7452,68.7542,68.6013,68.6463,120052.0
2016-12-19 15:00:00,76.29,76.3,76.09,76.12,136249.0,68.6373,68.6463,68.4573,68.4843,136249.0
2016-12-19 15:30:00,76.13,76.3,76.04,76.28,422349.0,68.4933,68.6463,68.4123,68.6283,422349.0
2016-12-20 09:30:00,76.74,76.91,76.39,76.69,174495.0,69.0421,69.1951,68.7272,68.9971,174495.0
2016-12-20 10:00:00,76.7,77.2,76.55,77.08,142191.0,69.0061,69.456,68.8712,69.348,142191.0
2016-12-20 10:30:00,77.07,77.1,76.83,76.94,85812.0,69.339,69.366,69.1231,69.2221,85812.0
2016-12-20 11:00:00,76.94,77.2,76.94,77.17,112609.0,69.2221,69.456,69.2221,69.429,112609.0
2016-12-20 11:30:00,77.14,77.16,77.01,77.09,85483.0,69.402,69.42,69.285,69.357,85483.0
2016-12-20 12:00:00,77.08,77.35,77.03,77.32,115496.0,69.348,69.5909,69.303,69.5639,115496.0
2016-12-20 12:30:00,77.31,77.41,77.29,77.31,102145.0,69.5549,69.6449,69.537,69.5549,102145.0
2016-12-20 13:00:00,77.31,77.44,77.27,77.39,111477.0,69.5549,69.6719,69.519,69.6269,111477.0
2016-12-20 13:30:00,77.39,77.47,77.37,77.41,87252.0,69.6269,69.6989,69.6089,69.6449,87252.0
2016-12-20 14:00:00,77.41,77.49,77.37,77.41,111876.0,69.6449,69.7169,69.6089,69.6449,111876.0
2016-12-20 14:30:00,77.41,77.55,77.39,77.51,133122.0,69.6449,69.7709,69.6269,69.7349,133122.0
2016-12-20 15:00:00,77.5,77.51,77.39,77.48,194199.0,69.7259,69.7349,69.6269,69.7079,194199.0
2016-12-20 15:30:00,77.47,77.65,77.41,77.64,442870.0,69.6989,69.8608,69.6449,69.8518,442870.0
2016-12-21 09:30:00,77.55,78.11,77.38,78.11,236493.0,69.7709,70.2747,69.6179,70.2747,236493.0
2016-12-21 10:00:00,78.09,78.09,77.85,77.97,101153.0,70.2567,70.2567,70.0408,70.1487,101153.0
2016-12-21 10:30:00,77.95,78.04,77.88,77.98,142112.0,70.1307,70.2117,70.0678,70.1577,142112.0
2016-12-21 11:00:00,77.98,78.14,77.93,78.04,84036.0,70.1577,70.3017,70.1128,70.2117,84036.0
2016-12-21 11:30:00,78.05,78.08,77.98,78.04,66989.0,70.2207,70.2477,70.1577,70.2117,66989.0
2016-12-21 12:00:00,78.01,78.21,77.92,78.2,104338.0,70.1847,70.3647,70.1038,70.3557,104338.0
2016-12-21 12:30:00,78.21,78.3,78.18,78.23,141008.0,70.3647,70.4456,70.3377,70.3827,141008.0
2016-12-21 13:00:00,78.22,78.3,78.06,78.28,117510.0,70.3737,70.4456,70.2297,70.4276,117510.0
2016-12-21 13:30:00,78.27,78.29,78.07,78.12,67273.0,70.4186,70.4366,70.2387,70.2837,67273.0
2016-12-21 14:00:00,78.12,78.19,78.06,78.1,87716.0,70.2837,70.3467,70.2297,70.2657,87716.0
2016-12-21 14:30:00,78.09,78.21,78.05,78.18,95551.0,70.2567,70.3647,70.2207,70.3377,95551.0
2016-12-21 15:00:00,78.17,78.19,78.01,78.12,104902.0,70.3287,70.3467,70.1847,70.2837,104902.0
2016-12-21 15:30:00,78.12,78.13,78.01,78.11,327940.0,70.2837,70.2927,70.1847,70.2747,327940.0
2016-12-22 09:30:00,78.38,78.38,77.8,78.13,204232.0,70.5176,70.5176,69.9958,70.2927,204232.0
2016-12-22 10:00:00,78.14,78.17,78.01,78.08,187511.0,70.3017,70.3287,70.1847,70.2477,187511.0
2016-12-22 10:30:00,78.08,78.19,77.96,78.19,106018.0,70.2477,70.3467,70.1397,70.3467,106018.0
2016-12-22 11:00:00,78.17,78.3,78.14,78.27,71999.0,70.3287,70.4456,70.3017,70.4186,71999.0
2016-12-22 11:30:00,78.25,78.28,78.2,78.24,82228.0,70.4007,70.4276,70.3557,70.3917,82228.0
2016-12-22 12:00:00,78.24,78.4,78.23,78.36,87213.0,70.3917,70.5356,70.3827,70.4996,87213.0
2016-12-22 12:30:00,78.37,78.43,78.31,78.42,89913.0,70.5086,70.5626,70.4546,70.5536,89913.0
2016-12-22 13:00:00,78.4,78.55,78.38,78.5,92379.0,70.5356,70.6706,70.5176,70.6256,92379.0
2016-12-22 13:30:00,78.51,78.76,78.49,78.74,93364.0,70.6346,70.8595,70.6166,70.8415,93364.0
2016-12-22 14:00:00,78.73,78.92,78.71,78.74,146095.0,70.8325,71.0034,70.8145,70.8415,146095.0
2016-12-22 14:30:00,78.71,78.74,78.54,78.54,87895.0,70.8145,70.8415,70.6616,70.6616,87895.0
2016-12-22 15:00:00,78.55,78.75,78.55,78.64,160959.0,70.6706,70.8505,70.6706,70.7515,160959.0
2016-12-22 15:30:00,78.64,78.82,78.56,78.78,437814.0,70.7515,70.9135,70.6796,70.8775,437814.0
2016-12-23 09:30:00,78.8,78.84,78.45,78.66,138487.0,70.8955,70.9315,70.5806,70.7695,138487.0
2016-12-23 10:00:00,78.64,78.71,78.45,78.6,127939.0,70.7515,70.8145,70.5806,70.7155,127939.0
2016-12-23 10:30:00,78.61,78.64,78.53,78.59,69175.0,70.7245,70.7515,70.6526,70.7066,69175.0
2016-12-23 11:00:00,78.58,78.6,78.49,78.57,82607.0,70.6976,70.7155,70.6166,70.6886,82607.0
2016-12-23 11:30:00,78.57,78.6,78.55,78.56,31790.0,70.6886,70.7155,70.6706,70.6796,31790.0
2016-12-23 12:00:00,78.57,78.63,78.51,78.61,40325.0,70.6886,70.7425,70.6346,70.7245,40325.0
2016-12-23 12:30:00,78.62,78.62,78.52,78.54,57824.0,70.7335,70.7335,70.6436,70.6616,57824.0
2016-12-23 13:00:00,78.54,78.61,78.51,78.58,45505.0,70.6616,70.7245,70.6346,70.6976,45505.0
2016-12-23 13:30:00,78.58,78.61,78.5,78.53,55574.0,70.6976,70.7245,70.6256,70.6526,55574.0
2016-12-23 14:00:00,78.54,78.56,78.41,78.42,83567.0,70.6616,70.6796,70.5446,70.5536,83567.0
2016-12-23 14:30:00,78.41,78.47,78.39,78.45,57661.0,70.5446,70.5986,70.5266,70.5806,57661.0
2016-12-23 15:00:00,78.45,78.49,78.35,78.36,77954.0,70.5806,70.6166,70.4906,70.4996,77954.0
2016-12-23 15:30:00,78.36,78.44,78.34,78.35,198749.0,70.4996,70.5716,70.4816,70.4906,198749.0
2016-12-27 09:30:00,78.33,78.52,78.13,78.13,66829.0,70.4726,70.6436,70.2927,70.2927,66829.0
2016-12-27 10:00:00,78.16,78.21,78.01,78.01,66193.0,70.3197,70.3647,70.1847,70.1847,66193.0
2016-12-27 10:30:00,78.02,78.27,78.0,78.08,74472.0,70.1937,70.4186,70.1757,70.2477,74472.0
2016-12-27 11:00:00,78.1,78.23,78.08,78.2,54466.0,70.2657,70.3827,70.2477,70.3557,54466.0
2016-12-27 11:30:00,78.23,78.23,78.1,78.12,71857.0,70.3827,70.3827,70.2657,70.2837,71857.0
2016-12-27 12:00:00,78.13,78.27,78.09,78.18,71520.0,70.2927,70.4186,70.2567,70.3377,71520.0
2016-12-27 12:30:00,78.17,78.23,78.14,78.16,37166.0,70.3287,70.3827,70.3017,70.3197,37166.0
2016-12-27 13:00:00,78.16,78.24,78.13,78.19,51469.0,70.3197,70.3917,70.2927,70.3467,51469.0
2016-12-27 13:30:00,78.18,78.2,78.13,78.15,61461.0,70.3377,70.3557,70.2927,70.3107,61461.0
2016-12-27 14:00:00,78.15,78.21,78.13,78.18,42618.0,70.3107,70.3647,70.2927,70.3377,42618.0
2016-12-27 14:30:00,78.18,78.24,78.13,78.15,33023.0,70.3377,70.3917,70.2927,70.3107,33023.0
2016-12-27 15:00:00,78.15,78.2,78.13,78.2,44452.0,70.3107,70.3557,70.2927,70.3557,44452.0
2016-12-27 15:30:00,78.2,78.24,78.16,78.23,180277.0,70.3557,70.3917,70.3197,70.3827,180277.0
2016-12-28 09:30:00,78.09,78.27,77.63,77.79,75816.0,70.2567,70.4186,69.8428,69.9868,75816.0
2016-12-28 10:00:00,77.81,77.98,77.75,77.76,47702.0,70.0048,70.1577,69.9508,69.9598,47702.0
2016-12-28 10:30:00,77.75,77.88,77.74,77.83,37883.0,69.9508,70.0678,69.9418,70.0228,37883.0
2016-12-28 11:00:00,77.85,77.91,77.75,77.83,38319.0,70.0408,70.0948,69.9508,70.0228,38319.0
2016-12-28 11:30:00,77.82,77.89,77.8,77.84,32484.0,70.0138,70.0768,69.9958,70.0318,32484.0
2016-12-28 12:00:00,77.84,77.85,77.74,77.8,89958.0,70.0318,70.0408,69.9418,69.9958,89958.0
2016-12-28 12:30:00,77.8,77.8,77.72,77.73,71848.0,69.9958,69.9958,69.9238,69.9328,71848.0
2016-12-28 13:00:00,77.74,77.78,77.72,77.72,37519.0,69.9418,69.9778,69.9238,69.9238,37519.0
2016-12-28 13:30:00,77.72,77.73,77.61,77.65,28014.0,69.9238,69.9328,69.8249,69.8608,28014.0
2016-12-28 14:00:00,77.65,77.74,77.59,77.62,42839.0,69.8608,69.9418,69.8069,69.8339,42839.0
2016-12-28 14:30:00,77.64,77.67,77.58,77.58,67312.0,69.8518,69.8788,69.7979,69.7979,67312.0
2016-12-28 15:00:00,77.58,77.59,77.31,77.36,92181.0,69.7979,69.8069,69.5549,69.5999,92181.0
2016-12-28 15:30:00,77.36,77.36,77.18,77.21,288972.0,69.5999,69.5999,69.438,69.465,288972.0
2016-12-29 09:30:00,77.53,77.88,77.18,77.38,98071.0,69.7529,70.0678,69.438,69.6179,98071.0
2016-12-29 10:00:00,77.39,77.5,77.31,77.35,36468.0,69.6269,69.7259,69.5549,69.5909,36468.0
2016-12-29 10:30:00,77.34,77.38,77.19,77.28,60782.0,69.5819,69.6179,69.447,69.528,60782.0
2016-12-29 11:00:00,77.28,77.3,77.13,77.21,35430.0,69.528,69.546,69.393,69.465,35430.0
2016-12-29 11:30:00,77.22,77.24,77.07,77.1,35700.0,69.474,69.492,69.339,69.366,35700.0
2016-12-29 12:00:00,77.09,77.16,77.04,77.12,43489.0,69.357,69.42,69.312,69.384,43489.0
2016-12-29 12:30:00,77.13,77.17,77.09,77.16,35662.0,69.393,69.429,69.357,69.42,35662.0
2016-12-29 13:00:00,77.17,77.2,77.15,77.17,25676.0,69.429,69.456,69.411,69.429,25676.0
2016-12-29 13:30:00,77.18,77.3,77.16,77.3,22552.0,69.438,69.546,69.42,69.546,22552.0
2016-12-29 14:00:00,77.3,77.3,77.24,77.29,45703.0,69.546,69.546,69.492,69.537,45703.0
2016-12-29 14:30:00,77.29,77.35,77.28,77.33,39188.0,69.537,69.5909,69.528,69.5729,39188.0
2016-12-29 15:00:00,77.33,77.36,77.25,77.26,51098.0,69.5729,69.5999,69.501,69.51,51098.0
2016-12-29 15:30:00,77.27,77.31,77.25,77.26,124722.0,69.519,69.5549,69.501,69.51,124722.0
2016-12-30 09:30:00,77.31,77.47,76.81,76.89,65960.0,69.5549,69.6989,69.1051,69.1771,65960.0
2016-12-30 10:00:00,76.88,76.94,76.62,76.64,52732.0,69.1681,69.2221,68.9342,68.9522,52732.0
2016-12-30 10:30:00,76.61,76.81,76.54,76.72,51694.0,68.9252,69.1051,68.8622,69.0241,51694.0
2016-12-30 11:00:00,76.72,76.94,76.67,76.9,28901.0,69.0241,69.2221,68.9791,69.1861,28901.0
2016-12-30 11:30:00,76.9,76.92,76.83,76.85,30235.0,69.1861,69.2041,69.1231,69.1411,30235.0
2016-12-30 12:00:00,76.84,76.85,76.66,76.75,30039.0,69.1321,69.1411,68.9702,69.0511,30039.0
2016-12-30 12:30:00,76.72,76.77,76.52,76.55,31809.0,69.0241,69.0691,68.8442,68.8712,31809.0
2016-12-30 13:00:00,76.56,76.68,76.53,76.65,26658.0,68.8802,68.9881,68.8532,68.9612,26658.0
2016-12-30 13:30:00,76.66,76.72,76.53,76.56,27023.0,68.9702,69.0241,68.8532,68.8802,27023.0
2016-12-30 14:00:00,76.56,76.63,76.54,76.55,37274.0,68.8802,68.9432,68.8622,68.8712,37274.0
2016-12-30 14:30:00,76.56,76.61,76.42,76.49,79344.0,68.8802,68.9252,68.7542,68.8172,79344.0
2016-12-30 15:00:00,76.5,76.58,76.47,76.56,51384.0,68.8262,68.8982,68.7992,68.8802,51384.0
2016-12-30 15:30:00,76.56,76.57,76.27,76.5,255031.0,68.8802,68.8892,68.6193,68.8262,255031.0
2017-01-03 09:30:00,77.26,77.97,77.22,77.69,185237.0,69.51,70.1487,69.474,69.8968,185237.0
2017-01-03 10:00:00,77.71,77.77,77.23,77.61,104747.0,69.9148,69.9688,69.483,69.8249,104747.0
2017-01-03 10:30:00,77.6,77.61,77.34,77.51,134836.0,69.8159,69.8249,69.5819,69.7349,134836.0
2017-01-03 11:00:00,77.51,77.56,77.37,77.44,84760.0,69.7349,69.7799,69.6089,69.6719,84760.0
2017-01-03 11:30:00,77.44,77.61,77.35,77.5,70333.0,69.6719,69.8249,69.5909,69.7259,70333.0
2017-01-03 12:00:00,77.5,77.65,77.45,77.61,94672.0,69.7259,69.8608,69.6809,69.8249,94672.0
2017-01-03 12:30:00,77.59,77.61,77.28,77.39,56629.0,69.8069,69.8249,69.528,69.6269,56629.0
2017-01-03 13:00:00,77.4,77.47,77.33,77.36,66107.0,69.6359,69.6989,69.5729,69.5999,66107.0
2017-01-03 13:30:00,77.36,77.39,77.12,77.13,67435.0,69.5999,69.6269,69.384,69.393,67435.0
2017-01-03 14:00:00,77.12,77.14,76.98,76.98,91319.0,69.384,69.402,69.2581,69.2581,91319.0
2017-01-03 14:30:00,76.98,77.08,76.92,76.99,106100.0,69.2581,69.348,69.2041,69.267,106100.0
2017-01-03 15:00:00,76.99,77.08,76.98,77.01,222954.0,69.267,69.348,69.2581,69.285,222954.0
2017-01-03 15:30:00,77.01,77.39,76.96,77.31,368076.0,69.285,69.6269,69.2401,69.5549,368076.0
2017-01-04 09:30:00,77.53,77.89,77.5,77.75,160107.0,69.7529,70.0768,69.7259,69.9508,160107.0
2017-01-04 10:00:00,77.74,77.98,77.69,77.81,111914.0,69.9418,70.1577,69.8968,70.0048,111914.0
2017-01-04 10:30:00,77.84,77.99,77.76,77.8,87955.0,70.0318,70.1667,69.9598,69.9958,87955.0
2017-01-04 11:00:00,77.8,78.0,77.76,77.98,66691.0,69.9958,70.1757,69.9598,70.1577,66691.0
2017-01-04 11:30:00,77.98,78.47,77.98,78.44,90328.0,70.1577,70.5986,70.1577,70.5716,90328.0
2017-01-04 12:00:00,78.44,78.74,78.43,78.72,86585.0,70.5716,70.8415,70.5626,70.8235,86585.0
2017-01-04 12:30:00,78.73,78.88,78.69,78.85,76768.0,70.8325,70.9675,70.7965,70.9405,76768.0
2017-01-04 13:00:00,78.86,78.99,78.86,78.9,81479.0,70.9495,71.0664,70.9495,70.9855,81479.0
2017-01-04 13:30:00,78.88,78.9,78.76,78.81,49287.0,70.9675,70.9855,70.8595,70.9045,49287.0
2017-01-04 14:00:00,78.8,78.88,78.75,78.81,71028.0,70.8955,70.9675,70.8505,70.9045,71028.0
2017-01-04 14:30:00,78.81,78.82,78.6,78.66,50216.0,70.9045,70.9135,70.7155,70.7695,50216.0
2017-01-04 15:00:00,78.66,78.84,78.66,78.82,63740.0,70.7695,70.9315,70.7695,70.9135,63740.0
2017-01-04 15:30:00,78.81,78.86,78.66,78.7,192935.0,70.9045,70.9495,70.7695,70.8055,192935.0
2017-01-05 09:30:00,78.0,78.25,77.56,77.86,198887.0,70.1757,70.4007,69.7799,70.0498,198887.0
2017-01-05 10:00:00,77.82,78.08,77.8,78.04,78885.0,70.0138,70.2477,69.9958,70.2117,78885.0
2017-01-05 10:30:00,78.05,78.28,77.93,78.23,106888.0,70.2207,70.4276,70.1128,70.3827,106888.0
2017-01-05 11:00:00,78.23,78.37,78.04,78.37,127525.0,70.3827,70.5086,70.2117,70.5086,127525.0
2017-01-05 11:30:00,78.37,78.38,78.17,78.17,85563.0,70.5086,70.5176,70.3287,70.3287,85563.0
2017-01-05 12:00:00,78.18,78.21,78.08,78.14,67554.0,70.3377,70.3647,70.2477,70.3017,67554.0
2017-01-05 12:30:00,78.13,78.13,77.96,78.1,41869.0,70.2927,70.2927,70.1397,70.2657,41869.0
2017-01-05 13:00:00,78.09,78.25,78.06,78.1,46178.0,70.2567,70.4007,70.2297,70.2657,46178.0
2017-01-05 13:30:00,78.08,78.24,78.03,78.24,50220.0,70.2477,70.3917,70.2027,70.3917,50220.0
2017-01-05 14:00:00,78.25,78.4,78.22,78.34,67085.0,70.4007,70.5356,70.3737,70.4816,67085.0
2017-01-05 14:30:00,78.34,78.38,78.28,78.35,70855.0,70.4816,70.5176,70.4276,70.4906,70855.0
2017-01-05 15:00:00,78.35,78.52,78.34,78.49,69479.0,70.4906,70.6436,70.4816,70.6166,69479.0
2017-01-05 15:30:00,78.48,78.69,78.45,78.61,209540.0,70.6076,70.7965,70.5806,70.7245,209540.0
2017-01-06 09:30:00,78.64,78.79,78.3,78.78,68626.0,70.7515,70.8865,70.4456,70.8775,68626.0
2017-01-06 10:00:00,78.78,78.97,78.7,78.97,57826.0,70.8775,71.0484,70.8055,71.0484,57826.0
2017-01-06 10:30:00,78.95,79.02,78.81,78.91,47991.0,71.0304,71.0934,70.9045,70.9945,47991.0
2017-01-06 11:00:00,78.94,79.06,78.9,79.03,53969.0,71.0214,71.1294,70.9855,71.1024,53969.0
2017-01-06 11:30:00,79.02,79.23,79.02,79.18,42041.0,71.0934,71.2824,71.0934,71.2374,42041.0
2017-01-06 12:00:00,79.18,79.29,79.11,79.15,58972.0,71.2374,71.3363,71.1744,71.2104,58972.0
2017-01-06 12:30:00,79.17,79.21,79.07,79.15,64134.0,71.2284,71.2644,71.1384,71.2104,64134.0
2017-01-06 13:00:00,79.17,79.19,79.05,79.08,55932.0,71.2284,71.2464,71.1204,71.1474,55932.0
2017-01-06 13:30:00,79.09,79.29,79.09,79.27,124094.0,71.1564,71.3363,71.1564,71.3183,124094.0
2017-01-06 14:00:00,79.27,79.37,79.27,79.31,66909.0,71.3183,71.4083,71.3183,71.3543,66909.0
2017-01-06 14:30:00,79.32,79.39,79.29,79.33,97690.0,71.3633,71.4263,71.3363,71.3723,97690.0
2017-01-06 15:00:00,79.33,79.5,79.31,79.35,171018.0,71.3723,71.5253,71.3543,71.3903,171018.0
2017-01-06 15:30:00,79.35,79.48,79.11,79.17,414764.0,71.3903,71.5073,71.1744,71.2284,414764.0
2017-01-09 09:30:00,78.8,79.0,78.15,78.38,135610.0,70.8955,71.0754,70.3107,70.5176,135610.0
2017-01-09 10:00:00,78.38,78.39,78.11,78.29,87132.0,70.5176,70.5266,70.2747,70.4366,87132.0
2017-01-09 10:30:00,78.31,78.49,78.25,78.38,55908.0,70.4546,70.6166,70.4007,70.5176,55908.0
2017-01-09 11:00:00,78.41,78.42,78.29,78.32,64500.0,70.5446,70.5536,70.4366,70.4636,64500.0
2017-01-09 11:30:00,78.31,78.39,78.18,78.27,51043.0,70.4546,70.5266,70.3377,70.4186,51043.0
2017-01-09 12:00:00,78.27,78.37,78.21,78.33,39161.0,70.4186,70.5086,70.3647,70.4726,39161.0
2017-01-09 12:30:00,78.36,78.42,78.3,78.38,125501.0,70.4996,70.5536,70.4456,70.5176,125501.0
2017-01-09 13:00:00,78.37,78.41,78.3,78.31,68092.0,70.5086,70.5446,70.4456,70.4546,68092.0
2017-01-09 13:30:00,78.3,78.41,78.29,78.34,41878.0,70.4456,70.5446,70.4366,70.4816,41878.0
2017-01-09 14:00:00,78.34,78.4,78.32,78.37,47191.0,70.4816,70.5356,70.4636,70.5086,47191.0
2017-01-09 14:30:00,78.37,78.41,78.33,78.34,64085.0,70.5086,70.5446,70.4726,70.4816,64085.0
2017-01-09 15:00:00,78.34,78.34,78.24,78.31,79560.0,70.4816,70.4816,70.3917,70.4546,79560.0
2017-01-09 15:30:00,78.31,78.35,78.2,78.23,284459.0,70.4546,70.4906,70.3557,70.3827,284459.0
2017-01-10 09:30:00,78.56,78.56,77.39,77.5,187124.0,70.6796,70.6796,69.6269,69.7259,187124.0
2017-01-10 10:00:00,77.47,77.58,77.41,77.51,119103.0,69.6989,69.7979,69.6449,69.7349,119103.0
2017-01-10 10:30:00,77.53,77.72,77.41,77.41,315799.0,69.7529,69.9238,69.6449,69.6449,315799.0
2017-01-10 11:00:00,77.41,77.63,77.26,77.26,145797.0,69.6449,69.8428,69.51,69.51,145797.0
2017-01-10 11:30:00,77.29,77.32,77.23,77.27,128856.0,69.537,69.5639,69.483,69.519,128856.0
2017-01-10 12:00:00,77.27,77.44,77.27,77.32,64443.0,69.519,69.6719,69.519,69.5639,64443.0
2017-01-10 12:30:00,77.32,77.52,77.3,77.49,139540.0,69.5639,69.7439,69.546,69.7169,139540.0
2017-01-10 13:00:00,77.52,77.66,77.48,77.5,40503.0,69.7439,69.8698,69.7079,69.7259,40503.0
2017-01-10 13:30:00,77.5,77.55,77.34,77.35,54555.0,69.7259,69.7709,69.5819,69.5909,54555.0
2017-01-10 14:00:00,77.35,77.38,77.29,77.31,62545.0,69.5909,69.6179,69.537,69.5549,62545.0
2017-01-10 14:30:00,77.34,77.37,77.27,77.28,99470.0,69.5819,69.6089,69.519,69.528,99470.0
2017-01-10 15:00:00,77.28,77.38,77.27,77.35,84000.0,69.528,69.6179,69.519,69.5909,84000.0
2017-01-10 15:30:00,77.35,77.48,77.26,77.35,445691.0,69.5909,69.7079,69.51,69.5909,445691.0
2017-01-11 09:30:00,76.64,77.0,76.34,76.95,306694.0,68.9522,69.276,68.6823,69.2311,306694.0
2017-01-11 10:00:00,76.95,77.4,76.86,77.24,142011.0,69.2311,69.6359,69.1501,69.492,142011.0
2017-01-11 10:30:00,77.2,77.43,77.06,77.26,240673.0,69.456,69.6629,69.33,69.51,240673.0
2017-01-11 11:00:00,77.24,77.4,77.07,77.24,152526.0,69.492,69.6359,69.339,69.492,152526.0
2017-01-11 11:30:00,77.23,77.54,77.1,77.52,81008.0,69.483,69.7619,69.366,69.7439,81008.0
2017-01-11 12:00:00,77.54,77.6,77.21,77.45,62479.0,69.7619,69.8159,69.465,69.6809,62479.0
2017-01-11 12:30:00,77.48,77.48,77.13,77.25,67563.0,69.7079,69.7079,69.393,69.501,67563.0
2017-01-11 13:00:00,77.25,77.56,77.25,77.5,210395.0,69.501,69.7799,69.501,69.7259,210395.0
2017-01-11 13:30:00,77.48,77.76,77.44,77.76,94312.0,69.7079,69.9598,69.6719,69.9598,94312.0
2017-01-11 14:00:00,77.77,77.88,77.65,77.77,117144.0,69.9688,70.0678,69.8608,69.9688,117144.0
2017-01-11 14:30:00,77.75,78.11,77.75,77.91,156172.0,69.9508,70.2747,69.9508,70.0948,156172.0
2017-01-11 15:00:00,77.91,78.16,77.88,78.16,168868.0,70.0948,70.3197,70.0678,70.3197,168868.0
2017-01-11 15:30:00,78.16,78.36,78.09,78.35,576079.0,70.3197,70.4996,70.2567,70.4906,576079.0
2017-01-12 09:30:00,78.74,78.92,78.1,78.74,321211.0,70.8415,71.0034,70.2657,70.8415,321211.0
2017-01-12 10:00:00,78.72,79.18,78.66,79.16,305016.0,70.8235,71.2374,70.7695,71.2194,305016.0
2017-01-12 10:30:00,79.14,79.85,78.91,78.96,362868.0,71.2014,71.8402,70.9945,71.0394,362868.0
2017-01-12 11:00:00,78.95,79.26,78.72,79.21,164836.0,71.0304,71.3093,70.8235,71.2644,164836.0
2017-01-12 11:30:00,79.2,79.5,79.16,79.16,270565.0,71.2554,71.5253,71.2194,71.2194,270565.0
2017-01-12 12:00:00,79.17,79.3,78.99,79.21,175569.0,71.2284,71.3453,71.0664,71.2644,175569.0
2017-01-12 12:30:00,79.22,79.41,79.13,79.26,240759.0,71.2734,71.4443,71.1924,71.3093,240759.0
2017-01-12 13:00:00,79.24,79.26,78.95,79.1,109448.0,71.2913,71.3093,71.0304,71.1654,109448.0
2017-01-12 13:30:00,79.09,79.13,78.99,79.03,46133.0,71.1564,71.1924,71.0664,71.1024,46133.0
2017-01-12 14:00:00,79.03,79.35,79.03,79.26,124567.0,71.1024,71.3903,71.1024,71.3093,124567.0
2017-01-12 14:30:00,79.25,79.28,78.89,79.0,289093.0,71.3003,71.3273,70.9765,71.0754,289093.0
2017-01-12 15:00:00,79.01,79.01,78.88,78.98,100003.0,71.0844,71.0844,70.9675,71.0574,100003.0
2017-01-12 15:30:00,78.98,79.23,78.91,79.14,431160.0,71.0574,71.2824,70.9945,71.2014,431160.0
2017-01-13 09:30:00,78.98,79.22,78.62,78.98,167223.0,71.0574,71.2734,70.7335,71.0574,167223.0
2017-01-13 10:00:00,79.01,79.13,78.77,78.97,113818.0,71.0844,71.1924,70.8685,71.0484,113818.0
2017-01-13 10:30:00,78.95,79.31,78.94,79.27,90635.0,71.0304,71.3543,71.0214,71.3183,90635.0
2017-01-13 11:00:00,79.26,79.41,79.26,79.37,172144.0,71.3093,71.4443,71.3093,71.4083,172144.0
2017-01-13 11:30:00,79.35,79.53,79.33,79.43,90162.0,71.3903,71.5523,71.3723,71.4623,90162.0
2017-01-13 12:00:00,79.46,79.5,79.34,79.42,70126.0,71.4893,71.5253,71.3813,71.4533,70126.0
2017-01-13 12:30:00,79.44,79.55,79.39,79.55,46119.0,71.4713,71.5703,71.4263,71.5703,46119.0
2017-01-13 13:00:00,79.53,79.57,79.36,79.41,59279.0,71.5523,71.5882,71.3993,71.4443,59279.0
2017-01-13 13:30:00,79.43,79.47,79.25,79.25,38641.0,71.4623,71.4983,71.3003,71.3003,38641.0
2017-01-13 14:00:00,79.27,79.31,79.19,79.21,62843.0,71.3183,71.3543,71.2464,71.2644,62843.0
2017-01-13 14:30:00,79.2,79.3,79.15,79.25,46379.0,71.2554,71.3453,71.2104,71.3003,46379.0
2017-01-13 15:00:00,79.24,79.26,79.03,79.03,75949.0,71.2913,71.3093,71.1024,71.1024,75949.0
2017-01-13 15:30:00,79.04,79.09,78.75,78.8,544403.0,71.1114,71.1564,70.8505,70.8955,544403.0
2017-01-17 09:30:00,79.35,79.91,79.25,79.54,259974.0,71.3903,71.8941,71.3003,71.5613,259974.0
2017-01-17 10:00:00,79.55,80.0,79.55,79.93,219066.0,71.5703,71.9751,71.5703,71.9121,219066.0
2017-01-17 10:30:00,79.91,80.34,79.9,80.24,304273.0,71.8941,72.281,71.8851,72.191,304273.0
2017-01-17 11:00:00,80.25,80.27,79.89,79.91,105681.0,72.2,72.218,71.8761,71.8941,105681.0
2017-01-17 11:30:00,79.94,80.02,79.86,79.91,48451.0,71.9211,71.9931,71.8492,71.8941,48451.0
2017-01-17 12:00:00,79.9,79.95,79.76,79.83,63613.0,71.8851,71.9301,71.7592,71.8222,63613.0
2017-01-17 12:30:00,79.81,79.92,79.73,79.89,30566.0,71.8042,71.9031,71.7322,71.8761,30566.0
2017-01-17 13:00:00,79.91,80.06,79.89,80.0,55398.0,71.8941,72.0291,71.8761,71.9751,55398.0
2017-01-17 13:30:00,79.98,80.0,79.87,79.92,102142.0,71.9571,71.9751,71.8582,71.9031,102142.0
2017-01-17 14:00:00,79.94,79.96,79.79,79.84,69324.0,71.9211,71.9391,71.7862,71.8312,69324.0
2017-01-17 14:30:00,79.85,79.85,79.69,79.77,208487.0,71.8402,71.8402,71.6962,71.7682,208487.0
2017-01-17 15:00:00,79.78,79.89,79.73,79.83,99333.0,71.7772,71.8761,71.7322,71.8222,99333.0
2017-01-17 15:30:00,79.83,79.97,79.82,79.84,325742.0,71.8222,71.9481,71.8132,71.8312,325742.0
2017-01-18 09:30:00,79.99,80.43,79.6,79.96,109157.0,71.9661,72.362,71.6152,71.9391,109157.0
2017-01-18 10:00:00,79.95,80.0,79.57,79.79,150130.0,71.9301,71.9751,71.5882,71.7862,150130.0
2017-01-18 10:30:00,79.78,79.79,79.49,79.78,79479.0,71.7772,71.7862,71.5163,71.7772,79479.0
2017-01-18 11:00:00,79.78,79.86,79.51,79.6,143674.0,71.7772,71.8492,71.5343,71.6152,143674.0
2017-01-18 11:30:00,79.62,79.63,79.4,79.47,70545.0,71.6332,71.6422,71.4353,71.4983,70545.0
2017-01-18 12:00:00,79.45,79.63,79.45,79.58,47715.0,71.4803,71.6422,71.4803,71.5972,47715.0
2017-01-18 12:30:00,79.6,79.68,79.46,79.52,62001.0,71.6152,71.6872,71.4893,71.5433,62001.0
2017-01-18 13:00:00,79.49,79.6,79.41,79.43,45611.0,71.5163,71.6152,71.4443,71.4623,45611.0
2017-01-18 13:30:00,79.44,79.52,79.32,79.43,67877.0,71.4713,71.5433,71.3633,71.4623,67877.0
2017-01-18 14:00:00,79.46,79.52,79.38,79.44,40996.0,71.4893,71.5433,71.4173,71.4713,40996.0
2017-01-18 14:30:00,79.44,79.44,79.25,79.27,64785.0,71.4713,71.4713,71.3003,71.3183,64785.0
2017-01-18 15:00:00,79.27,79.29,79.22,79.27,70926.0,71.3183,71.3363,71.2734,71.3183,70926.0
2017-01-18 15:30:00,79.28,79.31,79.24,79.27,324671.0,71.3273,71.3543,71.2913,71.3183,324671.0
2017-01-19 09:30:00,79.23,79.32,78.36,78.37,246629.0,71.2824,71.3633,70.4996,70.5086,246629.0
2017-01-19 10:00:00,78.4,78.57,78.37,78.49,101295.0,70.5356,70.6886,70.5086,70.6166,101295.0
2017-01-19 10:30:00,78.48,78.71,78.46,78.62,103575.0,70.6076,70.8145,70.5896,70.7335,103575.0
2017-01-19 11:00:00,78.62,78.66,78.52,78.61,87568.0,70.7335,70.7695,70.6436,70.7245,87568.0
2017-01-19 11:30:00,78.62,78.91,78.58,78.84,191412.0,70.7335,70.9945,70.6976,70.9315,191412.0
2017-01-19 12:00:00,78.84,78.84,78.73,78.73,88499.0,70.9315,70.9315,70.8325,70.8325,88499.0
2017-01-19 12:30:00,78.74,78.75,78.67,78.67,98268.0,70.8415,70.8505,70.7785,70.7785,98268.0
2017-01-19 13:00:00,78.67,78.75,78.63,78.73,78051.0,70.7785,70.8505,70.7425,70.8325,78051.0
2017-01-19 13:30:00,78.73,78.88,78.65,78.8,57844.0,70.8325,70.9675,70.7605,70.8955,57844.0
2017-01-19 14:00:00,78.79,78.85,78.7,78.82,51076.0,70.8865,70.9405,70.8055,70.9135,51076.0
2017-01-19 14:30:00,78.83,78.88,78.77,78.81,46949.0,70.9225,70.9675,70.8685,70.9045,46949.0
2017-01-19 15:00:00,78.81,78.91,78.74,78.9,72196.0,70.9045,70.9945,70.8415,70.9855,72196.0
2017-01-19 15:30:00,78.91,78.96,78.81,78.89,199961.0,70.9945,71.0394,70.9045,70.9765,199961.0
2017-01-20 09:30:00,78.99,79.79,78.71,79.53,264612.0,71.0664,71.7862,70.8145,71.5523,264612.0
2017-01-20 10:00:00,79.53,79.53,79.18,79.19,75225.0,71.5523,71.5523,71.2374,71.2464,75225.0
2017-01-20 10:30:00,79.19,79.43,79.19,79.34,53749.0,71.2464,71.4623,71.2464,71.3813,53749.0
2017-01-20 11:00:00,79.35,79.42,79.22,79.33,54054.0,71.3903,71.4533,71.2734,71.3723,54054.0
2017-01-20 11:30:00,79.32,79.68,79.32,79.61,88286.0,71.3633,71.6872,71.3633,71.6242,88286.0
2017-01-20 12:00:00,79.64,79.64,79.19,79.23,114869.0,71.6512,71.6512,71.2464,71.2824,114869.0
2017-01-20 12:30:00,79.23,79.28,78.89,79.1,91200.0,71.2824,71.3273,70.9765,71.1654,91200.0
2017-01-20 13:00:00,79.1,79.4,79.09,79.28,58541.0,71.1654,71.4353,71.1564,71.3273,58541.0
2017-01-20 13:30:00,79.29,79.3,79.13,79.17,57309.0,71.3363,71.3453,71.1924,71.2284,57309.0
2017-01-20 14:00:00,79.17,79.37,79.17,79.27,50137.0,71.2284,71.4083,71.2284,71.3183,50137.0
2017-01-20 14:30:00,79.26,79.44,79.26,79.33,71486.0,71.3093,71.4713,71.3093,71.3723,71486.0
2017-01-20 15:00:00,79.34,79.48,79.3,79.34,87541.0,71.3813,71.5073,71.3453,71.3813,87541.0
2017-01-20 15:30:00,79.35,79.66,79.34,79.63,227661.0,71.3903,71.6692,71.3813,71.6422,227661.0
2017-01-23 09:30:00,79.53,79.53,79.12,79.39,229180.0,71.5523,71.5523,71.1834,71.4263,229180.0
2017-01-23 10:00:00,79.37,79.41,79.18,79.3,40729.0,71.4083,71.4443,71.2374,71.3453,40729.0
2017-01-23 10:30:00,79.32,79.34,79.12,79.15,88627.0,71.3633,71.3813,71.1834,71.2104,88627.0
2017-01-23 11:00:00,79.17,79.5,79.17,79.5,59340.0,71.2284,71.5253,71.2284,71.5253,59340.0
2017-01-23 11:30:00,79.48,79.5,79.27,79.34,46686.0,71.5073,71.5253,71.3183,71.3813,46686.0
2017-01-23 12:00:00,79.34,79.53,79.34,79.4,37981.0,71.3813,71.5523,71.3813,71.4353,37981.0
2017-01-23 12:30:00,79.39,79.45,79.31,79.35,23153.0,71.4263,71.4803,71.3543,71.3903,23153.0
2017-01-23 13:00:00,79.35,79.51,79.35,79.46,26073.0,71.3903,71.5343,71.3903,71.4893,26073.0
2017-01-23 13:30:00,79.46,79.64,79.42,79.47,42018.0,71.4893,71.6512,71.4533,71.4983,42018.0
2017-01-23 14:00:00,79.47,79.53,79.42,79.52,47728.0,71.4983,71.5523,71.4533,71.5433,47728.0
2017-01-23 14:30:00,79.52,79.64,79.49,79.59,39563.0,71.5433,71.6512,71.5163,71.6062,39563.0
2017-01-23 15:00:00,79.6,79.63,79.46,79.58,73819.0,71.6152,71.6422,71.4893,71.5972,73819.0
2017-01-23 15:30:00,79.59,79.81,79.54,79.65,182778.0,71.6062,71.8042,71.5613,71.6602,182778.0
2017-01-24 09:30:00,79.78,80.33,79.7,79.91,173979.0,71.7772,72.272,71.7052,71.8941,173979.0
2017-01-24 10:00:00,79.9,80.14,79.81,79.99,64030.0,71.8851,72.1011,71.8042,71.9661,64030.0
2017-01-24 10:30:00,79.97,80.19,79.94,80.09,48063.0,71.9481,72.1461,71.9211,72.0561,48063.0
2017-01-24 11:00:00,80.1,80.21,80.07,80.16,60409.0,72.0651,72.164,72.0381,72.1191,60409.0
2017-01-24 11:30:00,80.15,80.56,80.15,80.38,87690.0,72.1101,72.4789,72.1101,72.317,87690.0
2017-01-24 12:00:00,80.39,80.4,80.16,80.25,41325.0,72.326,72.335,72.1191,72.2,41325.0
2017-01-24 12:30:00,80.22,80.4,80.22,80.32,34953.0,72.173,72.335,72.173,72.263,34953.0
2017-01-24 13:00:00,80.33,80.5,80.32,80.5,27173.0,72.272,72.425,72.263,72.425,27173.0
2017-01-24 13:30:00,80.5,80.67,80.46,80.57,41258.0,72.425,72.5779,72.389,72.4879,41258.0
2017-01-24 14:00:00,80.56,80.65,80.49,80.56,72842.0,72.4789,72.5599,72.416,72.4789,72842.0
2017-01-24 14:30:00,80.56,80.68,80.56,80.58,48382.0,72.4789,72.5869,72.4789,72.4969,48382.0
2017-01-24 15:00:00,80.58,80.71,80.58,80.68,77762.0,72.4969,72.6139,72.4969,72.5869,77762.0
2017-01-24 15:30:00,80.68,80.84,80.62,80.77,221387.0,72.5869,72.7309,72.5329,72.6679,221387.0
2017-01-25 09:30:00,81.05,81.48,80.9,81.25,190931.0,72.9198,73.3067,72.7848,73.0997,190931.0
2017-01-25 10:00:00,81.31,81.64,81.24,81.61,84047.0,73.1537,73.4506,73.0907,73.4236,84047.0
2017-01-25 10:30:00,81.61,81.61,81.38,81.45,74919.0,73.4236,73.4236,73.2167,73.2797,74919.0
2017-01-25 11:00:00,81.44,81.72,81.43,81.59,92387.0,73.2707,73.5226,73.2617,73.4056,92387.0
2017-01-25 11:30:00,81.62,81.65,81.43,81.52,90843.0,73.4326,73.4596,73.2617,73.3426,90843.0
2017-01-25 12:00:00,81.54,81.59,81.44,81.58,58240.0,73.3606,73.4056,73.2707,73.3966,58240.0
2017-01-25 12:30:00,81.59,81.74,81.56,81.73,77715.0,73.4056,73.5406,73.3786,73.5316,77715.0
2017-01-25 13:00:00,81.73,81.75,81.62,81.62,77938.0,73.5316,73.5496,73.4326,73.4326,77938.0
2017-01-25 13:30:00,81.62,81.76,81.62,81.76,64503.0,73.4326,73.5586,73.4326,73.5586,64503.0
2017-01-25 14:00:00,81.73,81.87,81.7,81.87,107016.0,73.5316,73.6575,73.5046,73.6575,107016.0
2017-01-25 14:30:00,81.87,81.88,81.79,81.85,95877.0,73.6575,73.6665,73.5856,73.6395,95877.0
2017-01-25 15:00:00,81.84,81.88,81.65,81.85,242817.0,73.6305,73.6665,73.4596,73.6395,242817.0
2017-01-25 15:30:00,81.84,82.06,81.76,82.01,394420.0,73.6305,73.8285,73.5586,73.7835,394420.0
2017-01-26 09:30:00,82.21,83.33,81.93,82.78,429082.0,73.9634,74.9711,73.7115,74.4762,429082.0
2017-01-26 10:00:00,82.78,82.92,82.43,82.5,284028.0,74.4762,74.6022,74.1614,74.2243,284028.0
2017-01-26 10:30:00,82.49,82.69,82.28,82.54,156253.0,74.2153,74.3953,74.0264,74.2603,156253.0
2017-01-26 11:00:00,82.53,82.54,82.32,82.51,114165.0,74.2513,74.2603,74.0624,74.2333,114165.0
2017-01-26 11:30:00,82.51,82.64,82.42,82.5,119763.0,74.2333,74.3503,74.1524,74.2243,119763.0
2017-01-26 12:00:00,82.51,82.55,82.3,82.34,147201.0,74.2333,74.2693,74.0444,74.0804,147201.0
2017-01-26 12:30:00,82.34,82.34,81.8,81.81,177291.0,74.0804,74.0804,73.5946,73.6035,177291.0
2017-01-26 13:00:00,81.81,81.93,81.66,81.84,140603.0,73.6035,73.7115,73.4686,73.6305,140603.0
2017-01-26 13:30:00,81.87,82.04,81.82,81.99,111932.0,73.6575,73.8105,73.6125,73.7655,111932.0
2017-01-26 14:00:00,81.99,82.1,81.92,82.07,114607.0,73.7655,73.8645,73.7025,73.8375,114607.0
2017-01-26 14:30:00,82.06,82.12,81.92,81.96,140090.0,73.8285,73.8825,73.7025,73.7385,140090.0
2017-01-26 15:00:00,81.97,81.99,81.64,81.87,162764.0,73.7475,73.7655,73.4506,73.6575,162764.0
2017-01-26 15:30:00,81.88,82.03,81.75,81.97,305555.0,73.6665,73.8015,73.5496,73.7475,305555.0
2017-01-27 09:30:00,81.58,81.78,81.13,81.42,134844.0,73.3966,73.5766,72.9918,73.2527,134844.0
2017-01-27 10:00:00,81.35,81.47,81.21,81.31,76970.0,73.1897,73.2977,73.0637,73.1537,76970.0
2017-01-27 10:30:00,81.32,81.33,81.09,81.09,98453.0,73.1627,73.1717,72.9558,72.9558,98453.0
2017-01-27 11:00:00,81.11,81.12,80.77,80.94,91890.0,72.9738,72.9828,72.6679,72.8208,91890.0
2017-01-27 11:30:00,80.95,81.06,80.81,80.86,38299.0,72.8298,72.9288,72.7039,72.7488,38299.0
2017-01-27 12:00:00,80.84,81.01,80.84,80.95,51203.0,72.7309,72.8838,72.7309,72.8298,51203.0
2017-01-27 12:30:00,80.95,80.95,80.77,80.8,51044.0,72.8298,72.8298,72.6679,72.6949,51044.0
2017-01-27 13:00:00,80.82,80.89,80.69,80.81,44067.0,72.7129,72.7758,72.5959,72.7039,44067.0
2017-01-27 13:30:00,80.84,81.0,80.79,80.99,32951.0,72.7309,72.8748,72.6859,72.8658,32951.0
2017-01-27 14:00:00,81.01,81.15,80.98,81.15,29686.0,72.8838,73.0098,72.8568,73.0098,29686.0
2017-01-27 14:30:00,81.15,81.19,81.1,81.1,35351.0,73.0098,73.0457,72.9648,72.9648,35351.0
2017-01-27 15:00:00,81.12,81.16,80.83,80.84,77337.0,72.9828,73.0188,72.7219,72.7309,77337.0
2017-01-27 15:30:00,80.84,81.0,80.83,80.97,176944.0,72.7309,72.8748,72.7219,72.8478,176944.0
2017-01-30 09:30:00,81.11,81.11,80.16,80.47,95482.0,72.9738,72.9738,72.1191,72.398,95482.0
2017-01-30 10:00:00,80.44,80.51,80.14,80.25,59470.0,72.371,72.434,72.1011,72.2,59470.0
2017-01-30 10:30:00,80.24,80.4,80.2,80.28,59943.0,72.191,72.335,72.155,72.227,59943.0
2017-01-30 11:00:00,80.27,80.63,80.27,80.5,56035.0,72.218,72.5419,72.218,72.425,56035.0
2017-01-30 11:30:00,80.5,80.57,80.42,80.57,52878.0,72.425,72.4879,72.353,72.4879,52878.0
2017-01-30 12:00:00,80.57,80.59,80.31,80.31,68831.0,72.4879,72.5059,72.254,72.254,68831.0
2017-01-30 12:30:00,80.31,80.35,80.23,80.3,51879.0,72.254,72.29,72.182,72.245,51879.0
2017-01-30 13:00:00,80.3,80.33,80.11,80.24,58943.0,72.245,72.272,72.0741,72.191,58943.0
2017-01-30 13:30:00,80.24,80.31,80.23,80.27,102855.0,72.191,72.254,72.182,72.218,102855.0
2017-01-30 14:00:00,80.27,80.59,80.25,80.56,143119.0,72.218,72.5059,72.2,72.4789,143119.0
2017-01-30 14:30:00,80.55,80.82,80.55,80.8,146252.0,72.4699,72.7129,72.4699,72.6949,146252.0
2017-01-30 15:00:00,80.79,81.05,80.78,80.88,241717.0,72.6859,72.9198,72.6769,72.7668,241717.0
2017-01-30 15:30:00,80.89,80.98,80.83,80.87,239576.0,72.7758,72.8568,72.7219,72.7578,239576.0
2017-01-31 09:30:00,80.92,80.97,80.31,80.61,93489.0,72.8028,72.8478,72.254,72.5239,93489.0
2017-01-31 10:00:00,80.58,80.83,80.57,80.69,57033.0,72.4969,72.7219,72.4879,72.5959,57033.0
2017-01-31 10:30:00,80.71,80.74,80.45,80.59,112146.0,72.6139,72.6409,72.38,72.5059,112146.0
2017-01-31 11:00:00,80.59,80.98,80.57,80.94,96391.0,72.5059,72.8568,72.4879,72.8208,96391.0
2017-01-31 11:30:00,80.93,81.06,80.88,81.0,71112.0,72.8118,72.9288,72.7668,72.8748,71112.0
2017-01-31 12:00:00,81.0,81.07,80.8,80.83,48193.0,72.8748,72.9378,72.6949,72.7219,48193.0
2017-01-31 12:30:00,80.82,81.04,80.79,81.01,49095.0,72.7129,72.9108,72.6859,72.8838,49095.0
2017-01-31 13:00:00,81.0,81.0,80.82,80.99,88938.0,72.8748,72.8748,72.7129,72.8658,88938.0
2017-01-31 13:30:00,81.0,81.05,80.86,80.86,82578.0,72.8748,72.9198,72.7488,72.7488,82578.0
2017-01-31 14:00:00,80.87,80.87,80.73,80.75,106133.0,72.7578,72.7578,72.6319,72.6499,106133.0
2017-01-31 14:30:00,80.74,80.94,80.71,80.83,138734.0,72.6409,72.8208,72.6139,72.7219,138734.0
2017-01-31 15:00:00,80.83,81.04,80.81,81.02,153758.0,72.7219,72.9108,72.7039,72.8928,153758.0
2017-01-31 15:30:00,81.03,81.25,81.02,81.21,382650.0,72.9018,73.0997,72.8928,73.0637,382650.0
2017-02-01 09:30:00,80.9,81.29,80.47,80.66,470355.0,72.7848,73.1357,72.398,72.5689,470355.0
2017-02-01 10:00:00,80.69,80.75,80.16,80.21,335473.0,72.5959,72.6499,72.1191,72.164,335473.0
2017-02-01 10:30:00,80.19,80.51,80.07,80.11,222435.0,72.1461,72.434,72.0381,72.0741,222435.0
2017-02-01 11:00:00,80.13,80.26,79.36,79.47,390751.0,72.0921,72.209,71.3993,71.4983,390751.0
2017-02-01 11:30:00,79.5,80.51,79.35,80.48,376816.0,71.5253,72.434,71.3903,72.407,376816.0
2017-02-01 12:00:00,80.5,80.65,80.3,80.43,214912.0,72.425,72.5599,72.245,72.362,214912.0
2017-02-01 12:30:00,80.45,80.49,80.09,80.32,413981.0,72.38,72.416,72.0561,72.263,413981.0
2017-02-01 13:00:00,80.34,80.47,79.98,80.0,121523.0,72.281,72.398,71.9571,71.9751,121523.0
2017-02-01 13:30:00,80.0,80.18,79.93,80.05,94673.0,71.9751,72.1371,71.9121,72.0201,94673.0
2017-02-01 14:00:00,80.03,80.3,79.94,80.12,193460.0,72.0021,72.245,71.9211,72.0831,193460.0
2017-02-01 14:30:00,80.14,80.39,80.02,80.37,322970.0,72.1011,72.326,71.9931,72.308,322970.0
2017-02-01 15:00:00,80.36,80.38,80.08,80.27,389468.0,72.299,72.317,72.0471,72.218,389468.0
2017-02-01 15:30:00,80.27,80.34,79.9,79.95,653219.0,72.218,72.281,71.8851,71.9301,653219.0
2017-02-02 09:30:00,82.91,82.91,80.86,82.26,571696.0,74.5932,74.5932,72.7488,74.0084,571696.0
2017-02-02 10:00:00,82.21,83.31,82.21,82.84,394478.0,73.9634,74.9531,73.9634,74.5302,394478.0
2017-02-02 10:30:00,82.83,83.23,82.5,82.59,450500.0,74.5212,74.8811,74.2243,74.3053,450500.0
2017-02-02 11:00:00,82.63,83.22,82.27,82.4,266562.0,74.3413,74.8721,74.0174,74.1344,266562.0
2017-02-02 11:30:00,82.4,82.5,81.82,81.84,297534.0,74.1344,74.2243,73.6125,73.6305,297534.0
2017-02-02 12:00:00,81.85,82.51,81.65,82.29,254123.0,73.6395,74.2333,73.4596,74.0354,254123.0
2017-02-02 12:30:00,82.29,82.56,82.28,82.52,195119.0,74.0354,74.2783,74.0264,74.2423,195119.0
2017-02-02 13:00:00,82.53,82.67,82.34,82.35,110566.0,74.2513,74.3773,74.0804,74.0894,110566.0
2017-02-02 13:30:00,82.36,82.42,82.12,82.15,297881.0,74.0984,74.1524,73.8825,73.9094,297881.0
2017-02-02 14:00:00,82.16,82.23,81.86,82.0,211495.0,73.9184,73.9814,73.6485,73.7745,211495.0
2017-02-02 14:30:00,82.0,82.11,81.84,81.95,290934.0,73.7745,73.8735,73.6305,73.7295,290934.0
2017-02-02 15:00:00,81.94,82.37,81.82,82.33,363129.0,73.7205,74.1074,73.6125,74.0714,363129.0
2017-02-02 15:30:00,82.3,82.42,81.98,82.0,628512.0,74.0444,74.1524,73.7565,73.7745,628512.0
2017-02-03 09:30:00,82.06,83.07,81.94,82.7,444221.0,73.8285,74.7372,73.7205,74.4043,444221.0
2017-02-03 10:00:00,82.73,83.42,82.71,83.25,391131.0,74.4313,75.052,74.4133,74.8991,391131.0
2017-02-03 10:30:00,83.26,83.5,83.17,83.17,214556.0,74.9081,75.124,74.8271,74.8271,214556.0
2017-02-03 11:00:00,83.18,83.2,82.82,83.14,189478.0,74.8361,74.8541,74.5122,74.8001,189478.0
2017-02-03 11:30:00,83.13,83.13,82.85,83.12,186839.0,74.7911,74.7911,74.5392,74.7821,186839.0
2017-02-03 12:00:00,83.11,83.34,83.01,83.01,150654.0,74.7731,74.9801,74.6832,74.6832,150654.0
2017-02-03 12:30:00,83.01,83.08,82.91,82.91,120269.0,74.6832,74.7462,74.5932,74.5932,120269.0
2017-02-03 13:00:00,82.91,83.05,82.86,83.0,104087.0,74.5932,74.7192,74.5482,74.6742,104087.0
2017-02-03 13:30:00,83.01,83.1,82.87,82.91,92429.0,74.6832,74.7641,74.5572,74.5932,92429.0
2017-02-03 14:00:00,82.92,83.06,82.92,83.01,103709.0,74.6022,74.7282,74.6022,74.6832,103709.0
2017-02-03 14:30:00,83.01,83.08,82.91,82.95,106216.0,74.6832,74.7462,74.5932,74.6292,106216.0
2017-02-03 15:00:00,82.95,83.07,82.92,82.96,144543.0,74.6292,74.7372,74.6022,74.6382,144543.0
2017-02-03 15:30:00,82.96,83.03,82.68,83.02,593529.0,74.6382,74.7012,74.3863,74.6922,593529.0
2017-02-06 09:30:00,82.99,83.2,82.63,83.01,205237.0,74.6652,74.8541,74.3413,74.6832,205237.0
2017-02-06 10:00:00,83.02,83.15,82.86,82.88,115734.0,74.6922,74.8091,74.5482,74.5662,115734.0
2017-02-06 10:30:00,82.87,82.96,82.68,82.75,112247.0,74.5572,74.6382,74.3863,74.4493,112247.0
2017-02-06 11:00:00,82.75,82.97,82.74,82.97,120557.0,74.4493,74.6472,74.4403,74.6472,120557.0
2017-02-06 11:30:00,82.98,83.11,82.88,83.08,142192.0,74.6562,74.7731,74.5662,74.7462,142192.0
2017-02-06 12:00:00,83.08,83.15,82.85,83.09,103479.0,74.7462,74.8091,74.5392,74.7552,103479.0
2017-02-06 12:30:00,83.09,83.09,82.86,82.89,81978.0,74.7552,74.7552,74.5482,74.5752,81978.0
2017-02-06 13:00:00,82.88,82.89,82.78,82.79,58406.0,74.5662,74.5752,74.4762,74.4852,58406.0
2017-02-06 13:30:00,82.79,82.83,82.56,82.8,91355.0,74.4852,74.5212,74.2783,74.4942,91355.0
2017-02-06 14:00:00,82.8,82.9,82.74,82.78,121940.0,74.4942,74.5842,74.4403,74.4762,121940.0
2017-02-06 14:30:00,82.77,82.96,82.66,82.92,147738.0,74.4672,74.6382,74.3683,74.6022,147738.0
2017-02-06 15:00:00,82.92,82.92,82.82,82.84,142553.0,74.6022,74.6022,74.5122,74.5302,142553.0
2017-02-06 15:30:00,82.84,82.87,82.69,82.83,331078.0,74.5302,74.5572,74.3953,74.5212,331078.0
2017-02-07 09:30:00,83.18,83.27,82.49,82.55,274773.0,74.8361,74.9171,74.2153,74.2693,274773.0
2017-02-07 10:00:00,82.55,82.74,82.31,82.72,113508.0,74.2693,74.4403,74.0534,74.4223,113508.0
2017-02-07 10:30:00,82.7,83.06,82.69,82.99,109668.0,74.4043,74.7282,74.3953,74.6652,109668.0
2017-02-07 11:00:00,82.98,83.3,82.93,83.06,258025.0,74.6562,74.9441,74.6112,74.7282,258025.0
2017-02-07 11:30:00,83.04,83.06,82.91,83.03,82225.0,74.7102,74.7282,74.5932,74.7012,82225.0
2017-02-07 12:00:00,83.03,83.13,82.99,83.03,71586.0,74.7012,74.7911,74.6652,74.7012,71586.0
2017-02-07 12:30:00,83.03,83.13,82.99,83.11,78080.0,74.7012,74.7911,74.6652,74.7731,78080.0
2017-02-07 13:00:00,83.11,83.3,83.07,83.23,130790.0,74.7731,74.9441,74.7372,74.8811,130790.0
2017-02-07 13:30:00,83.23,83.26,83.07,83.15,138460.0,74.8811,74.9081,74.7372,74.8091,138460.0
2017-02-07 14:00:00,83.16,83.49,83.14,83.47,98553.0,74.8181,75.115,74.8001,75.097,98553.0
2017-02-07 14:30:00,83.47,83.69,83.45,83.68,196406.0,75.097,75.295,75.079,75.286,196406.0
2017-02-07 15:00:00,83.67,83.75,83.58,83.63,146400.0,75.277,75.3489,75.196,75.241,146400.0
2017-02-07 15:30:00,83.62,83.62,83.34,83.39,314473.0,75.232,75.232,74.9801,75.0251,314473.0
2017-02-08 09:30:00,83.11,83.48,82.76,83.01,164323.0,74.7731,75.106,74.4583,74.6832,164323.0
2017-02-08 10:00:00,83.0,83.29,82.98,82.98,143338.0,74.6742,74.9351,74.6562,74.6562,143338.0
2017-02-08 10:30:00,82.95,83.0,82.79,82.82,134707.0,74.6292,74.6742,74.4852,74.5122,134707.0
2017-02-08 11:00:00,82.81,82.86,82.59,82.71,138391.0,74.5032,74.5482,74.3053,74.4133,138391.0
2017-02-08 11:30:00,82.71,82.93,82.7,82.84,83346.0,74.4133,74.6112,74.4043,74.5302,83346.0
2017-02-08 12:00:00,82.84,82.88,82.65,82.66,68212.0,74.5302,74.5662,74.3593,74.3683,68212.0
2017-02-08 12:30:00,82.66,82.66,82.45,82.51,59512.0,74.3683,74.3683,74.1793,74.2333,59512.0
2017-02-08 13:00:00,82.52,82.6,82.5,82.6,48609.0,74.2423,74.3143,74.2243,74.3143,48609.0
2017-02-08 13:30:00,82.6,82.69,82.48,82.48,87346.0,74.3143,74.3953,74.2063,74.2063,87346.0
2017-02-08 14:00:00,82.49,82.5,82.37,82.37,88838.0,74.2153,74.2243,74.1074,74.1074,88838.0
2017-02-08 14:30:00,82.38,82.45,82.2,82.39,137300.0,74.1164,74.1793,73.9544,74.1254,137300.0
2017-02-08 15:00:00,82.38,82.38,82.25,82.29,197435.0,74.1164,74.1164,73.9994,74.0354,197435.0
2017-02-08 15:30:00,82.29,82.52,82.27,82.49,487320.0,74.0354,74.2423,74.0174,74.2153,487320.0
2017-02-09 09:30:00,82.37,82.89,82.29,82.44,154985.0,74.1074,74.5752,74.0354,74.1704,154985.0
2017-02-09 10:00:00,82.45,82.81,82.45,82.64,139572.0,74.1793,74.5032,74.1793,74.3503,139572.0
2017-02-09 10:30:00,82.62,82.7,82.54,82.7,123358.0,74.3323,74.4043,74.2603,74.4043,123358.0
2017-02-09 11:00:00,82.69,82.9,82.62,82.85,79277.0,74.3953,74.5842,74.3323,74.5392,79277.0
2017-02-09 11:30:00,82.83,82.83,82.62,82.64,65540.0,74.5212,74.5212,74.3323,74.3503,65540.0
2017-02-09 12:00:00,82.64,82.74,82.55,82.59,93524.0,74.3503,74.4403,74.2693,74.3053,93524.0
2017-02-09 12:30:00,82.59,82.64,82.34,82.37,55290.0,74.3053,74.3503,74.0804,74.1074,55290.0
2017-02-09 13:00:00,82.36,82.54,82.35,82.51,63833.0,74.0984,74.2603,74.0894,74.2333,63833.0
2017-02-09 13:30:00,82.51,82.53,82.34,82.46,51381.0,74.2333,74.2513,74.0804,74.1883,51381.0
2017-02-09 14:00:00,82.46,82.67,82.45,82.63,56036.0,74.1883,74.3773,74.1793,74.3413,56036.0
2017-02-09 14:30:00,82.63,82.74,82.62,82.71,54298.0,74.3413,74.4403,74.3323,74.4133,54298.0
2017-02-09 15:00:00,82.71,82.76,82.64,82.66,68702.0,74.4133,74.4583,74.3503,74.3683,68702.0
2017-02-09 15:30:00,82.65,82.77,82.62,82.66,211702.0,74.3593,74.4672,74.3323,74.3683,211702.0
2017-02-10 09:30:00,82.56,82.74,82.14,82.55,140097.0,74.2783,74.4403,73.9004,74.2693,140097.0
2017-02-10 10:00:00,82.61,82.71,82.39,82.58,102334.0,74.3233,74.4133,74.1254,74.2963,102334.0
2017-02-10 10:30:00,82.61,82.69,82.29,82.3,94136.0,74.3233,74.3953,74.0354,74.0444,94136.0
2017-02-10 11:00:00,82.3,82.36,82.22,82.35,120228.0,74.0444,74.0984,73.9724,74.0894,120228.0
2017-02-10 11:30:00,82.36,82.51,82.27,82.41,92424.0,74.0984,74.2333,74.0174,74.1434,92424.0
2017-02-10 12:00:00,82.42,82.55,82.41,82.43,69980.0,74.1524,74.2693,74.1434,74.1614,69980.0
2017-02-10 12:30:00,82.44,82.58,82.44,82.48,52029.0,74.1704,74.2963,74.1704,74.2063,52029.0
2017-02-10 13:00:00,82.47,82.55,82.44,82.51,88675.0,74.1973,74.2693,74.1704,74.2333,88675.0
2017-02-10 13:30:00,82.51,82.59,82.49,82.51,92919.0,74.2333,74.3053,74.2153,74.2333,92919.0
2017-02-10 14:00:00,82.51,82.65,82.46,82.58,96016.0,74.2333,74.3593,74.1883,74.2963,96016.0
2017-02-10 14:30:00,82.58,82.71,82.57,82.59,70619.0,74.2963,74.4133,74.2873,74.3053,70619.0
2017-02-10 15:00:00,82.58,82.66,82.5,82.56,117757.0,74.2963,74.3683,74.2243,74.2783,117757.0
2017-02-10 15:30:00,82.56,82.74,82.5,82.58,273405.0,74.2783,74.4403,74.2243,74.2963,273405.0
2017-02-13 09:30:00,82.81,82.97,82.43,82.62,74788.0,74.5032,74.6472,74.1614,74.3323,74788.0
2017-02-13 10:00:00,82.6,82.85,82.56,82.56,39566.0,74.3143,74.5392,74.2783,74.2783,39566.0
2017-02-13 10:30:00,82.56,82.67,82.52,82.61,33335.0,74.2783,74.3773,74.2423,74.3233,33335.0
2017-02-13 11:00:00,82.61,82.78,82.57,82.73,45826.0,74.3233,74.4762,74.2873,74.4313,45826.0
2017-02-13 11:30:00,82.73,82.82,82.66,82.68,44651.0,74.4313,74.5122,74.3683,74.3863,44651.0
2017-02-13 12:00:00,82.67,82.77,82.66,82.71,42572.0,74.3773,74.4672,74.3683,74.4133,42572.0
2017-02-13 12:30:00,82.7,82.76,82.67,82.7,44234.0,74.4043,74.4583,74.3773,74.4043,44234.0
2017-02-13 13:00:00,82.7,82.71,82.62,82.69,42115.0,74.4043,74.4133,74.3323,74.3953,42115.0
2017-02-13 13:30:00,82.7,82.78,82.65,82.65,52481.0,74.4043,74.4762,74.3593,74.3593,52481.0
2017-02-13 14:00:00,82.67,82.79,82.66,82.75,45932.0,74.3773,74.4852,74.3683,74.4493,45932.0
2017-02-13 14:30:00,82.75,82.84,82.72,82.83,51290.0,74.4493,74.5302,74.4223,74.5212,51290.0
2017-02-13 15:00:00,82.82,82.9,82.77,82.81,78506.0,74.5122,74.5842,74.4672,74.5032,78506.0
2017-02-13 15:30:00,82.8,82.81,82.59,82.59,231394.0,74.4942,74.5032,74.3053,74.3053,231394.0
2017-02-14 09:30:00,82.35,83.02,82.2,82.98,125957.0,74.0894,74.6922,73.9544,74.6562,125957.0
2017-02-14 10:00:00,82.98,83.13,82.74,83.11,95359.0,74.6562,74.7911,74.4403,74.7731,95359.0
2017-02-14 10:30:00,83.08,83.08,82.62,82.79,105410.0,74.7462,74.7462,74.3323,74.4852,105410.0
2017-02-14 11:00:00,82.8,82.82,82.55,82.76,69322.0,74.4942,74.5122,74.2693,74.4583,69322.0
2017-02-14 11:30:00,82.78,83.02,82.75,82.98,50608.0,74.4762,74.6922,74.4493,74.6562,50608.0
2017-02-14 12:00:00,82.99,83.08,82.87,82.96,72614.0,74.6652,74.7462,74.5572,74.6382,72614.0
2017-02-14 12:30:00,82.97,83.06,82.88,83.03,70219.0,74.6472,74.7282,74.5662,74.7012,70219.0
2017-02-14 13:00:00,83.03,83.19,83.02,83.18,46490.0,74.7012,74.8451,74.6922,74.8361,46490.0
2017-02-14 13:30:00,83.18,83.28,83.1,83.26,67418.0,74.8361,74.9261,74.7641,74.9081,67418.0
2017-02-14 14:00:00,83.25,83.56,83.25,83.47,91950.0,74.8991,75.178,74.8991,75.097,91950.0
2017-02-14 14:30:00,83.47,83.53,83.34,83.38,81843.0,75.097,75.151,74.9801,75.0161,81843.0
2017-02-14 15:00:00,83.38,83.43,83.27,83.31,79108.0,75.0161,75.061,74.9171,74.9531,79108.0
2017-02-14 15:30:00,83.3,83.38,83.2,83.25,389180.0,74.9441,75.0161,74.8541,74.8991,389180.0
2017-02-15 09:30:00,83.33,83.37,82.65,83.22,159705.0,74.9711,75.0071,74.3593,74.8721,159705.0
2017-02-15 10:00:00,83.24,83.94,83.24,83.58,224880.0,74.8901,75.5199,74.8901,75.196,224880.0
2017-02-15 10:30:00,83.55,83.63,83.22,83.26,101541.0,75.169,75.241,74.8721,74.9081,101541.0
2017-02-15 11:00:00,83.26,83.39,83.19,83.3,75106.0,74.9081,75.0251,74.8451,74.9441,75106.0
2017-02-15 11:30:00,83.3,83.4,83.2,83.33,54665.0,74.9441,75.0341,74.8541,74.9711,54665.0
2017-02-15 12:00:00,83.31,83.41,83.25,83.34,48700.0,74.9531,75.0431,74.8991,74.9801,48700.0
2017-02-15 12:30:00,83.32,83.42,83.29,83.32,41247.0,74.9621,75.052,74.9351,74.9621,41247.0
2017-02-15 13:00:00,83.31,83.41,83.26,83.34,38580.0,74.9531,75.0431,74.9081,74.9801,38580.0
2017-02-15 13:30:00,83.34,83.54,83.34,83.46,80275.0,74.9801,75.16,74.9801,75.088,80275.0
2017-02-15 14:00:00,83.45,83.52,83.33,83.46,102245.0,75.079,75.142,74.9711,75.088,102245.0
2017-02-15 14:30:00,83.47,83.64,83.45,83.57,94664.0,75.097,75.25,75.079,75.187,94664.0
2017-02-15 15:00:00,83.57,83.76,83.49,83.73,149406.0,75.187,75.3579,75.115,75.331,149406.0
2017-02-15 15:30:00,83.73,83.75,83.51,83.56,533880.0,75.331,75.3489,75.133,75.178,533880.0
2017-02-16 09:30:00,83.36,83.7,82.82,82.92,128122.0,74.9981,75.304,74.5122,74.6022,128122.0
2017-02-16 10:00:00,82.94,83.07,82.79,82.93,89702.0,74.6202,74.7372,74.4852,74.6112,89702.0
2017-02-16 10:30:00,82.93,82.99,82.57,82.8,85748.0,74.6112,74.6652,74.2873,74.4942,85748.0
2017-02-16 11:00:00,82.78,82.82,82.52,82.64,93358.0,74.4762,74.5122,74.2423,74.3503,93358.0
2017-02-16 11:30:00,82.63,82.91,82.52,82.91,70881.0,74.3413,74.5932,74.2423,74.5932,70881.0
2017-02-16 12:00:00,82.9,82.91,82.63,82.63,51704.0,74.5842,74.5932,74.3413,74.3413,51704.0
2017-02-16 12:30:00,82.63,82.91,82.62,82.88,53172.0,74.3413,74.5932,74.3323,74.5662,53172.0
2017-02-16 13:00:00,82.89,83.12,82.85,83.07,57838.0,74.5752,74.7821,74.5392,74.7372,57838.0
2017-02-16 13:30:00,83.06,83.25,82.98,83.21,114836.0,74.7282,74.8991,74.6562,74.8631,114836.0
2017-02-16 14:00:00,83.21,83.21,82.88,82.96,51126.0,74.8631,74.8631,74.5662,74.6382,51126.0
2017-02-16 14:30:00,82.97,83.08,82.88,83.04,50838.0,74.6472,74.7462,74.5662,74.7102,50838.0
2017-02-16 15:00:00,83.05,83.26,83.02,83.26,69748.0,74.7192,74.9081,74.6922,74.9081,69748.0
2017-02-16 15:30:00,83.26,83.44,83.19,83.28,308562.0,74.9081,75.07,74.8451,74.9261,308562.0
2017-02-17 09:30:00,83.66,85.31,83.59,85.29,671514.0,75.268,76.7525,75.205,76.7345,671514.0
2017-02-17 10:00:00,85.29,85.72,85.23,85.67,412082.0,76.7345,77.1213,76.6805,77.0763,412082.0
2017-02-17 10:30:00,85.67,85.69,85.25,85.53,259327.0,77.0763,77.0943,76.6985,76.9504,259327.0
2017-02-17 11:00:00,85.52,85.68,85.14,85.51,258577.0,76.9414,77.0853,76.5995,76.9324,258577.0
2017-02-17 11:30:00,85.51,85.55,84.87,85.18,303268.0,76.9324,76.9684,76.3566,76.6355,303268.0
2017-02-17 12:00:00,85.16,85.33,84.97,85.12,247461.0,76.6175,76.7705,76.4466,76.5815,247461.0
2017-02-17 12:30:00,85.14,85.61,84.93,85.59,253908.0,76.5995,77.0224,76.4106,77.0044,253908.0
2017-02-17 13:00:00,85.59,85.59,85.04,85.08,295013.0,77.0044,77.0044,76.5095,76.5455,295013.0
2017-02-17 13:30:00,85.08,85.31,85.05,85.11,233987.0,76.5455,76.7525,76.5185,76.5725,233987.0
2017-02-17 14:00:00,85.11,85.23,85.08,85.2,127743.0,76.5725,76.6805,76.5455,76.6535,127743.0
2017-02-17 14:30:00,85.19,85.26,85.09,85.1,322340.0,76.6445,76.7075,76.5545,76.5635,322340.0
2017-02-17 15:00:00,85.11,85.28,85.07,85.28,276196.0,76.5725,76.7255,76.5365,76.7255,276196.0
2017-02-17 15:30:00,85.28,85.41,84.96,85.0,901168.0,76.7255,76.8424,76.4376,76.4736,901168.0
2017-02-21 09:30:00,85.23,85.65,84.98,85.4,335207.0,76.6805,77.0584,76.4556,76.8334,335207.0
2017-02-21 10:00:00,85.4,85.71,85.39,85.52,238618.0,76.8334,77.1123,76.8244,76.9414,238618.0
2017-02-21 10:30:00,85.5,85.53,85.23,85.37,257413.0,76.9234,76.9504,76.6805,76.8064,257413.0
2017-02-21 11:00:00,85.36,85.36,84.85,84.9,122785.0,76.7974,76.7974,76.3386,76.3836,122785.0
2017-02-21 11:30:00,84.92,84.97,84.79,84.96,137270.0,76.4016,76.4466,76.2846,76.4376,137270.0
2017-02-21 12:00:00,84.95,84.95,84.64,84.79,91097.0,76.4286,76.4286,76.1497,76.2846,91097.0
2017-02-21 12:30:00,84.8,84.81,84.7,84.71,59454.0,76.2936,76.3026,76.2036,76.2126,59454.0
2017-02-21 13:00:00,84.71,84.8,84.63,84.78,70304.0,76.2126,76.2936,76.1407,76.2756,70304.0
2017-02-21 13:30:00,84.79,84.82,84.61,84.68,61678.0,76.2846,76.3116,76.1227,76.1857,61678.0
2017-02-21 14:00:00,84.68,84.72,84.53,84.57,85190.0,76.1857,76.2216,76.0507,76.0867,85190.0
2017-02-21 14:30:00,84.56,84.6,84.48,84.49,84898.0,76.0777,76.1137,76.0057,76.0147,84898.0
2017-02-21 15:00:00,84.49,84.67,84.48,84.63,124610.0,76.0147,76.1767,76.0057,76.1407,124610.0
2017-02-21 15:30:00,84.63,84.74,84.55,84.62,319423.0,76.1407,76.2396,76.0687,76.1317,319423.0
2017-02-22 09:30:00,84.53,84.99,84.33,84.67,146330.0,76.0507,76.4646,75.8708,76.1767,146330.0
2017-02-22 10:00:00,84.67,84.78,84.19,84.33,148316.0,76.1767,76.2756,75.7448,75.8708,148316.0
2017-02-22 10:30:00,84.34,84.48,84.16,84.33,90799.0,75.8798,76.0057,75.7178,75.8708,90799.0
2017-02-22 11:00:00,84.3,84.39,84.2,84.3,94868.0,75.8438,75.9247,75.7538,75.8438,94868.0
2017-02-22 11:30:00,84.3,84.31,84.04,84.09,51776.0,75.8438,75.8528,75.6099,75.6548,51776.0
2017-02-22 12:00:00,84.07,84.35,84.03,84.34,55550.0,75.6368,75.8888,75.6009,75.8798,55550.0
2017-02-22 12:30:00,84.36,84.39,84.21,84.29,47114.0,75.8978,75.9247,75.7628,75.8348,47114.0
2017-02-22 13:00:00,84.3,84.42,84.23,84.42,58771.0,75.8438,75.9517,75.7808,75.9517,58771.0
2017-02-22 13:30:00,84.41,84.45,84.34,84.42,59759.0,75.9427,75.9787,75.8798,75.9517,59759.0
2017-02-22 14:00:00,84.42,84.49,84.34,84.45,47579.0,75.9517,76.0147,75.8798,75.9787,47579.0
2017-02-22 14:30:00,84.45,84.49,84.35,84.42,69398.0,75.9787,76.0147,75.8888,75.9517,69398.0
2017-02-22 15:00:00,84.41,84.47,84.33,84.41,90404.0,75.9427,75.9967,75.8708,75.9427,90404.0
2017-02-22 15:30:00,84.4,84.4,84.2,84.21,228587.0,75.9337,75.9337,75.7538,75.7628,228587.0
2017-02-23 09:30:00,84.6,84.83,84.14,84.15,60372.0,76.1137,76.3206,75.6998,75.7088,60372.0
2017-02-23 10:00:00,84.19,84.22,83.86,83.86,90684.0,75.7448,75.7718,75.4479,75.4479,90684.0
2017-02-23 10:30:00,83.88,84.23,83.86,84.17,80536.0,75.4659,75.7808,75.4479,75.7268,80536.0
2017-02-23 11:00:00,84.16,84.25,84.0,84.16,85920.0,75.7178,75.7988,75.5739,75.7178,85920.0
2017-02-23 11:30:00,84.15,84.45,84.12,84.37,94911.0,75.7088,75.9787,75.6818,75.9068,94911.0
2017-02-23 12:00:00,84.38,84.61,84.35,84.38,90886.0,75.9157,76.1227,75.8888,75.9157,90886.0
2017-02-23 12:30:00,84.38,84.53,84.27,84.27,83727.0,75.9157,76.0507,75.8168,75.8168,83727.0
2017-02-23 13:00:00,84.28,84.4,84.24,84.29,52229.0,75.8258,75.9337,75.7898,75.8348,52229.0
2017-02-23 13:30:00,84.3,84.3,84.12,84.23,77650.0,75.8438,75.8438,75.6818,75.7808,77650.0
2017-02-23 14:00:00,84.23,84.35,84.2,84.27,75302.0,75.7808,75.8888,75.7538,75.8168,75302.0
2017-02-23 14:30:00,84.27,84.29,84.16,84.22,71161.0,75.8168,75.8348,75.7178,75.7718,71161.0
2017-02-23 15:00:00,84.22,84.23,84.11,84.12,98077.0,75.7718,75.7808,75.6728,75.6818,98077.0
2017-02-23 15:30:00,84.13,84.14,83.94,84.02,226976.0,75.6908,75.6998,75.5199,75.5919,226976.0
2017-02-24 09:30:00,83.72,83.85,82.93,83.53,130662.0,75.6277,75.7452,74.9141,75.4561,130662.0
2017-02-24 10:00:00,83.53,83.77,83.34,83.42,61450.0,75.4561,75.6729,75.2845,75.3567,61450.0
2017-02-24 10:30:00,83.4,83.42,83.21,83.21,54580.0,75.3387,75.3567,75.167,75.167,54580.0
2017-02-24 11:00:00,83.2,83.37,83.19,83.28,82789.0,75.158,75.3116,75.149,75.2303,82789.0
2017-02-24 11:30:00,83.28,83.3,83.13,83.21,86479.0,75.2303,75.2483,75.0948,75.167,86479.0
2017-02-24 12:00:00,83.22,83.49,83.2,83.45,100708.0,75.1761,75.42,75.158,75.3838,100708.0
2017-02-24 12:30:00,83.44,83.49,83.4,83.43,28349.0,75.3748,75.42,75.3387,75.3658,28349.0
2017-02-24 13:00:00,83.39,83.45,83.36,83.43,32497.0,75.3296,75.3838,75.3025,75.3658,32497.0
2017-02-24 13:30:00,83.4,83.5,83.4,83.45,25015.0,75.3387,75.429,75.3387,75.3838,25015.0
2017-02-24 14:00:00,83.45,83.52,83.4,83.48,32365.0,75.3838,75.4471,75.3387,75.4109,32365.0
2017-02-24 14:30:00,83.47,83.56,83.44,83.52,34916.0,75.4019,75.4832,75.3748,75.4471,34916.0
2017-02-24 15:00:00,83.52,83.67,83.46,83.67,58509.0,75.4471,75.5826,75.3929,75.5826,58509.0
2017-02-24 15:30:00,83.65,83.8,83.64,83.76,205720.0,75.5645,75.7,75.5555,75.6639,205720.0
2017-02-27 09:30:00,83.42,83.72,82.5,83.38,173782.0,75.3567,75.6277,74.5257,75.3206,173782.0
2017-02-27 10:00:00,83.34,83.48,83.28,83.42,50952.0,75.2845,75.4109,75.2303,75.3567,50952.0
2017-02-27 10:30:00,83.4,83.42,82.99,83.04,75455.0,75.3387,75.3567,74.9683,75.0135,75455.0
2017-02-27 11:00:00,83.04,83.17,83.0,83.14,71487.0,75.0135,75.1309,74.9773,75.1038,71487.0
2017-02-27 11:30:00,83.12,83.14,82.96,83.02,32084.0,75.0857,75.1038,74.9412,74.9954,32084.0
2017-02-27 12:00:00,83.01,83.11,82.95,83.07,29759.0,74.9864,75.0767,74.9322,75.0406,29759.0
2017-02-27 12:30:00,83.08,83.12,82.98,82.99,31426.0,75.0496,75.0857,74.9593,74.9683,31426.0
2017-02-27 13:00:00,82.99,83.03,82.92,82.95,29109.0,74.9683,75.0044,74.9051,74.9322,29109.0
2017-02-27 13:30:00,82.95,82.98,82.89,82.95,34558.0,74.9322,74.9593,74.878,74.9322,34558.0
2017-02-27 14:00:00,82.95,83.0,82.85,82.97,35625.0,74.9322,74.9773,74.8418,74.9502,35625.0
2017-02-27 14:30:00,82.97,83.09,82.96,83.07,45348.0,74.9502,75.0586,74.9412,75.0406,45348.0
2017-02-27 15:00:00,83.07,83.16,83.05,83.11,54129.0,75.0406,75.1219,75.0225,75.0767,54129.0
2017-02-27 15:30:00,83.13,83.15,82.93,82.96,231495.0,75.0948,75.1128,74.9141,74.9412,231495.0
2017-02-28 09:30:00,83.0,83.17,82.86,83.13,83191.0,74.9773,75.1309,74.8509,75.0948,83191.0
2017-02-28 10:00:00,83.12,83.27,83.04,83.26,84521.0,75.0857,75.2212,75.0135,75.2122,84521.0
2017-02-28 10:30:00,83.27,83.29,83.04,83.2,65236.0,75.2212,75.2393,75.0135,75.158,65236.0
2017-02-28 11:00:00,83.2,83.3,83.17,83.24,65747.0,75.158,75.2483,75.1309,75.1941,65747.0
2017-02-28 11:30:00,83.27,83.4,83.11,83.12,64495.0,75.2212,75.3387,75.0767,75.0857,64495.0
2017-02-28 12:00:00,83.12,83.23,83.08,83.1,37826.0,75.0857,75.1851,75.0496,75.0677,37826.0
2017-02-28 12:30:00,83.11,83.14,83.07,83.09,28645.0,75.0767,75.1038,75.0406,75.0586,28645.0
2017-02-28 13:00:00,83.11,83.22,83.02,83.09,51650.0,75.0767,75.1761,74.9954,75.0586,51650.0
2017-02-28 13:30:00,83.1,83.16,83.07,83.13,46032.0,75.0677,75.1219,75.0406,75.0948,46032.0
2017-02-28 14:00:00,83.14,83.18,82.94,83.03,41694.0,75.1038,75.1399,74.9231,75.0044,41694.0
2017-02-28 14:30:00,83.04,83.04,82.92,82.97,49685.0,75.0135,75.0135,74.9051,74.9502,49685.0
2017-02-28 15:00:00,82.97,83.01,82.86,82.9,62658.0,74.9502,74.9864,74.8509,74.887,62658.0
2017-02-28 15:30:00,82.9,82.94,82.74,82.87,276900.0,74.887,74.9231,74.7425,74.8599,276900.0
2017-03-01 09:30:00,83.18,83.65,82.82,82.83,113544.0,75.1399,75.5645,74.8147,74.8238,113544.0
2017-03-01 10:00:00,82.84,83.05,82.81,82.96,52181.0,74.8328,75.0225,74.8057,74.9412,52181.0
2017-03-01 10:30:00,82.96,83.46,82.95,83.43,70044.0,74.9412,75.3929,74.9322,75.3658,70044.0
2017-03-01 11:00:00,83.43,83.77,83.42,83.66,86762.0,75.3658,75.6729,75.3567,75.5735,86762.0
2017-03-01 11:30:00,83.67,83.87,83.66,83.71,92393.0,75.5826,75.7632,75.5735,75.6187,92393.0
2017-03-01 12:00:00,83.71,84.0,83.71,83.98,97661.0,75.6187,75.8807,75.6187,75.8626,97661.0
2017-03-01 12:30:00,83.96,84.1,83.85,83.91,97115.0,75.8445,75.971,75.7452,75.7994,97115.0
2017-03-01 13:00:00,83.91,84.0,83.78,83.81,41373.0,75.7994,75.8807,75.6819,75.709,41373.0
2017-03-01 13:30:00,83.8,83.8,83.65,83.71,48919.0,75.7,75.7,75.5645,75.6187,48919.0
2017-03-01 14:00:00,83.72,83.95,83.61,83.95,80258.0,75.6277,75.8355,75.5284,75.8355,80258.0
2017-03-01 14:30:00,83.95,84.16,83.86,84.15,104564.0,75.8355,76.0252,75.7542,76.0162,104564.0
2017-03-01 15:00:00,84.15,84.23,84.07,84.14,103369.0,76.0162,76.0884,75.9439,76.0071,103369.0
2017-03-01 15:30:00,84.14,84.17,83.98,84.04,230509.0,76.0071,76.0342,75.8626,75.9168,230509.0
2017-03-02 09:30:00,85.0,85.04,84.02,84.19,336664.0,76.784,76.8201,75.8987,76.0523,336664.0
2017-03-02 10:00:00,84.15,84.22,83.78,83.95,180448.0,76.0162,76.0794,75.6819,75.8355,180448.0
2017-03-02 10:30:00,83.95,84.08,83.72,83.74,122312.0,75.8355,75.9529,75.6277,75.6458,122312.0
2017-03-02 11:00:00,83.75,83.79,83.63,83.66,136974.0,75.6548,75.691,75.5464,75.5735,136974.0
2017-03-02 11:30:00,83.66,83.68,83.43,83.45,94405.0,75.5735,75.5916,75.3658,75.3838,94405.0
2017-03-02 12:00:00,83.46,83.58,83.4,83.49,108378.0,75.3929,75.5013,75.3387,75.42,108378.0
2017-03-02 12:30:00,83.48,83.53,83.38,83.44,92891.0,75.4109,75.4561,75.3206,75.3748,92891.0
2017-03-02 13:00:00,83.43,83.48,83.19,83.22,144790.0,75.3658,75.4109,75.149,75.1761,144790.0
2017-03-02 13:30:00,83.21,83.24,82.99,83.06,543042.0,75.167,75.1941,74.9683,75.0315,543042.0
2017-03-02 14:00:00,83.07,83.4,83.04,83.34,272408.0,75.0406,75.3387,75.0135,75.2845,272408.0
2017-03-02 14:30:00,83.33,83.37,83.05,83.09,205255.0,75.2754,75.3116,75.0225,75.0586,205255.0
2017-03-02 15:00:00,83.08,83.2,82.8,82.86,294035.0,75.0496,75.158,74.7967,74.8509,294035.0
2017-03-02 15:30:00,82.86,82.98,82.8,82.91,490360.0,74.8509,74.9593,74.7967,74.896,490360.0
2017-03-03 09:30:00,82.79,82.81,81.96,81.98,108033.0,74.7876,74.8057,74.0379,74.0559,108033.0
2017-03-03 10:00:00,81.99,82.01,81.69,81.92,148003.0,74.065,74.083,73.794,74.0017,148003.0
2017-03-03 10:30:00,81.92,82.22,81.85,82.13,81151.0,74.0017,74.2727,73.9385,74.1914,81151.0
2017-03-03 11:00:00,82.13,82.37,82.07,82.17,62995.0,74.1914,74.4082,74.1372,74.2276,62995.0
2017-03-03 11:30:00,82.2,82.48,82.12,82.44,37220.0,74.2547,74.5076,74.1824,74.4715,37220.0
2017-03-03 12:00:00,82.43,82.49,82.38,82.48,41210.0,74.4624,74.5166,74.4173,74.5076,41210.0
2017-03-03 12:30:00,82.49,82.56,82.45,82.56,29974.0,74.5166,74.5799,74.4805,74.5799,29974.0
2017-03-03 13:00:00,82.55,82.68,82.44,82.61,76086.0,74.5708,74.6883,74.4715,74.625,76086.0
2017-03-03 13:30:00,82.6,82.68,82.53,82.68,37158.0,74.616,74.6883,74.5528,74.6883,37158.0
2017-03-03 14:00:00,82.68,82.82,82.68,82.79,52998.0,74.6883,74.8147,74.6883,74.7876,52998.0
2017-03-03 14:30:00,82.79,82.99,82.74,82.97,66941.0,74.7876,74.9683,74.7425,74.9502,66941.0
2017-03-03 15:00:00,82.96,82.96,82.82,82.9,72785.0,74.9412,74.9412,74.8147,74.887,72785.0
2017-03-03 15:30:00,82.91,83.05,82.86,82.95,267076.0,74.896,75.0225,74.8509,74.9322,267076.0
2017-03-06 09:30:00,82.53,82.99,82.43,82.98,83415.0,74.5528,74.9683,74.4624,74.9593,83415.0
2017-03-06 10:00:00,82.97,83.02,82.87,82.87,78542.0,74.9502,74.9954,74.8599,74.8599,78542.0
2017-03-06 10:30:00,82.9,82.9,82.73,82.77,32877.0,74.887,74.887,74.7334,74.7696,32877.0
2017-03-06 11:00:00,82.79,82.93,82.75,82.89,48916.0,74.7876,74.9141,74.7515,74.878,48916.0
2017-03-06 11:30:00,82.86,82.87,82.78,82.8,32231.0,74.8509,74.8599,74.7786,74.7967,32231.0
2017-03-06 12:00:00,82.8,82.97,82.79,82.88,60499.0,74.7967,74.9502,74.7876,74.8689,60499.0
2017-03-06 12:30:00,82.9,83.1,82.88,83.1,46256.0,74.887,75.0677,74.8689,75.0677,46256.0
2017-03-06 13:00:00,83.1,83.14,83.03,83.03,29791.0,75.0677,75.1038,75.0044,75.0044,29791.0
2017-03-06 13:30:00,83.03,83.07,82.93,82.99,29957.0,75.0044,75.0406,74.9141,74.9683,29957.0
2017-03-06 14:00:00,82.98,83.01,82.91,82.99,56057.0,74.9593,74.9864,74.896,74.9683,56057.0
2017-03-06 14:30:00,82.99,83.04,82.93,83.01,38025.0,74.9683,75.0135,74.9141,74.9864,38025.0
2017-03-06 15:00:00,83.01,83.01,82.85,82.86,57842.0,74.9864,74.9864,74.8418,74.8509,57842.0
2017-03-06 15:30:00,82.85,82.89,82.7,82.71,284513.0,74.8418,74.878,74.7063,74.7154,284513.0
2017-03-07 09:30:00,82.49,82.77,82.35,82.68,95377.0,74.5166,74.7696,74.3902,74.6883,95377.0
2017-03-07 10:00:00,82.65,82.74,82.44,82.46,39905.0,74.6612,74.7425,74.4715,74.4895,39905.0
2017-03-07 10:30:00,82.46,82.7,82.46,82.64,43038.0,74.4895,74.7063,74.4895,74.6521,43038.0
2017-03-07 11:00:00,82.64,82.69,82.4,82.43,70852.0,74.6521,74.6973,74.4353,74.4624,70852.0
2017-03-07 11:30:00,82.45,82.66,82.43,82.54,53838.0,74.4805,74.6702,74.4624,74.5618,53838.0
2017-03-07 12:00:00,82.57,82.66,82.54,82.63,46639.0,74.5889,74.6702,74.5618,74.6431,46639.0
2017-03-07 12:30:00,82.62,82.7,82.59,82.67,31165.0,74.6341,74.7063,74.607,74.6792,31165.0
2017-03-07 13:00:00,82.66,82.77,82.65,82.7,63835.0,74.6702,74.7696,74.6612,74.7063,63835.0
2017-03-07 13:30:00,82.7,82.71,82.62,82.71,44881.0,74.7063,74.7154,74.6341,74.7154,44881.0
2017-03-07 14:00:00,82.7,82.81,82.68,82.76,61676.0,74.7063,74.8057,74.6883,74.7605,61676.0
2017-03-07 14:30:00,82.76,82.92,82.75,82.89,72628.0,74.7605,74.9051,74.7515,74.878,72628.0
2017-03-07 15:00:00,82.88,82.94,82.79,82.81,77245.0,74.8689,74.9231,74.7876,74.8057,77245.0
2017-03-07 15:30:00,82.8,82.89,82.74,82.77,232898.0,74.7967,74.878,74.7425,74.7696,232898.0
2017-03-08 09:30:00,82.84,82.98,82.71,82.94,83754.0,74.8328,74.9593,74.7154,74.9231,83754.0
2017-03-08 10:00:00,82.93,83.11,82.81,82.98,61342.0,74.9141,75.0767,74.8057,74.9593,61342.0
2017-03-08 10:30:00,82.98,83.09,82.87,83.09,65098.0,74.9593,75.0586,74.8599,75.0586,65098.0
2017-03-08 11:00:00,83.06,83.09,82.94,82.99,49884.0,75.0315,75.0586,74.9231,74.9683,49884.0
2017-03-08 11:30:00,82.98,83.04,82.89,83.01,62767.0,74.9593,75.0135,74.878,74.9864,62767.0
2017-03-08 12:00:00,83.02,83.15,83.0,83.14,55243.0,74.9954,75.1128,74.9773,75.1038,55243.0
2017-03-08 12:30:00,83.15,83.17,83.06,83.1,40559.0,75.1128,75.1309,75.0315,75.0677,40559.0
2017-03-08 13:00:00,83.1,83.25,83.07,83.12,45134.0,75.0677,75.2032,75.0406,75.0857,45134.0
2017-03-08 13:30:00,83.13,83.21,83.13,83.17,38620.0,75.0948,75.167,75.0948,75.1309,38620.0
2017-03-08 14:00:00,83.16,83.16,82.9,82.91,54946.0,75.1219,75.1219,74.887,74.896,54946.0
2017-03-08 14:30:00,82.91,83.11,82.88,83.08,56760.0,74.896,75.0767,74.8689,75.0496,56760.0
2017-03-08 15:00:00,83.09,83.12,83.01,83.04,68264.0,75.0586,75.0857,74.9864,75.0135,68264.0
2017-03-08 15:30:00,83.04,83.04,82.88,82.93,197143.0,75.0135,75.0135,74.8689,74.9141,197143.0
2017-03-09 09:30:00,83.3,83.34,82.66,82.74,101292.0,75.2483,75.2845,74.6702,74.7425,101292.0
2017-03-09 10:00:00,82.73,83.01,82.7,82.7,43065.0,74.7334,74.9864,74.7063,74.7063,43065.0
2017-03-09 10:30:00,82.73,83.06,82.71,82.82,52575.0,74.7334,75.0315,74.7154,74.8147,52575.0
2017-03-09 11:00:00,82.84,83.02,82.72,82.98,40188.0,74.8328,74.9954,74.7244,74.9593,40188.0
2017-03-09 11:30:00,82.99,83.1,82.94,83.0,62566.0,74.9683,75.0677,74.9231,74.9773,62566.0
2017-03-09 12:00:00,83.02,83.02,82.91,82.94,26734.0,74.9954,74.9954,74.896,74.9231,26734.0
2017-03-09 12:30:00,82.93,83.11,82.88,83.1,26436.0,74.9141,75.0767,74.8689,75.0677,26436.0
2017-03-09 13:00:00,83.1,83.2,83.07,83.09,40784.0,75.0677,75.158,75.0406,75.0586,40784.0
2017-03-09 13:30:00,83.07,83.07,82.94,82.97,31594.0,75.0406,75.0406,74.9231,74.9502,31594.0
2017-03-09 14:00:00,82.99,83.0,82.76,82.88,46900.0,74.9683,74.9773,74.7605,74.8689,46900.0
2017-03-09 14:30:00,82.88,83.02,82.84,83.01,51240.0,74.8689,74.9954,74.8328,74.9864,51240.0
2017-03-09 15:00:00,83.01,83.1,82.97,82.99,44446.0,74.9864,75.0677,74.9502,74.9683,44446.0
2017-03-09 15:30:00,82.98,83.01,82.85,82.89,144953.0,74.9593,74.9864,74.8418,74.878,144953.0
2017-03-10 09:30:00,84.48,86.42,84.15,86.22,701001.0,76.3143,78.0668,76.0162,77.8861,701001.0
2017-03-10 10:00:00,86.21,86.25,85.2,85.92,455233.0,77.8771,77.9132,76.9647,77.6151,455233.0
2017-03-10 10:30:00,85.92,85.92,85.42,85.45,200408.0,77.6151,77.6151,77.1634,77.1905,200408.0
2017-03-10 11:00:00,85.41,85.63,85.32,85.47,168160.0,77.1544,77.3531,77.0731,77.2086,168160.0
2017-03-10 11:30:00,85.48,85.57,85.41,85.5,122155.0,77.2176,77.2989,77.1544,77.2357,122155.0
2017-03-10 12:00:00,85.5,85.79,85.43,85.6,131530.0,77.2357,77.4977,77.1725,77.326,131530.0
2017-03-10 12:30:00,85.59,85.65,85.36,85.38,93037.0,77.317,77.3712,77.1092,77.1273,93037.0
2017-03-10 13:00:00,85.37,85.41,85.12,85.26,100061.0,77.1183,77.1544,76.8924,77.0189,100061.0
2017-03-10 13:30:00,85.27,85.65,85.23,85.6,142351.0,77.0279,77.3712,76.9918,77.326,142351.0
2017-03-10 14:00:00,85.6,85.63,85.26,85.58,138325.0,77.326,77.3531,77.0189,77.308,138325.0
2017-03-10 14:30:00,85.59,85.83,85.52,85.77,152188.0,77.317,77.5338,77.2538,77.4796,152188.0
2017-03-10 15:00:00,85.77,85.93,85.74,85.93,192676.0,77.4796,77.6241,77.4525,77.6241,192676.0
2017-03-10 15:30:00,85.93,85.99,85.73,85.82,477386.0,77.6241,77.6783,77.4435,77.5248,477386.0
2017-03-13 09:30:00,85.44,85.87,85.34,85.73,111791.0,77.1815,77.5699,77.0912,77.4435,111791.0
2017-03-13 10:00:00,85.7,85.8,85.65,85.69,130644.0,77.4164,77.5067,77.3712,77.4073,130644.0
2017-03-13 10:30:00,85.7,85.73,85.45,85.5,161744.0,77.4164,77.4435,77.1905,77.2357,161744.0
2017-03-13 11:00:00,85.5,85.59,85.34,85.37,80394.0,77.2357,77.317,77.0912,77.1183,80394.0
2017-03-13 11:30:00,85.37,85.53,85.32,85.53,76781.0,77.1183,77.2628,77.0731,77.2628,76781.0
2017-03-13 12:00:00,85.54,85.81,85.54,85.59,117999.0,77.2718,77.5157,77.2718,77.317,117999.0
2017-03-13 12:30:00,85.59,85.65,85.42,85.48,72661.0,77.317,77.3712,77.1634,77.2176,72661.0
2017-03-13 13:00:00,85.46,85.46,85.28,85.3,52555.0,77.1996,77.1996,77.037,77.055,52555.0
2017-03-13 13:30:00,85.31,85.35,85.17,85.29,49647.0,77.0641,77.1002,76.9376,77.046,49647.0
2017-03-13 14:00:00,85.28,85.3,85.17,85.25,45844.0,77.037,77.055,76.9376,77.0099,45844.0
2017-03-13 14:30:00,85.25,85.34,85.17,85.34,52846.0,77.0099,77.0912,76.9376,77.0912,52846.0
2017-03-13 15:00:00,85.33,85.39,85.28,85.34,56939.0,77.0821,77.1363,77.037,77.0912,56939.0
2017-03-13 15:30:00,85.34,85.41,85.29,85.4,200162.0,77.0912,77.1544,77.046,77.1454,200162.0
2017-03-14 09:30:00,84.96,85.31,84.9,85.13,90702.0,76.7479,77.0641,76.6937,76.9015,90702.0
2017-03-14 10:00:00,85.1,85.11,84.46,84.46,80857.0,76.8743,76.8834,76.2962,76.2962,80857.0
2017-03-14 10:30:00,84.46,84.77,84.46,84.65,76822.0,76.2962,76.5762,76.2962,76.4678,76822.0
2017-03-14 11:00:00,84.65,84.87,84.55,84.87,60845.0,76.4678,76.6666,76.3775,76.6666,60845.0
2017-03-14 11:30:00,84.88,84.99,84.8,84.95,50170.0,76.6756,76.775,76.6033,76.7388,50170.0
2017-03-14 12:00:00,84.96,85.11,84.95,85.09,101575.0,76.7479,76.8834,76.7388,76.8653,101575.0
2017-03-14 12:30:00,85.09,85.09,84.92,84.93,40819.0,76.8653,76.8653,76.7117,76.7208,40819.0
2017-03-14 13:00:00,84.94,85.06,84.87,84.97,36131.0,76.7298,76.8382,76.6666,76.7569,36131.0
2017-03-14 13:30:00,84.96,85.0,84.86,84.91,35626.0,76.7479,76.784,76.6575,76.7027,35626.0
2017-03-14 14:00:00,84.9,84.96,84.77,84.96,47946.0,76.6937,76.7479,76.5762,76.7479,47946.0
2017-03-14 14:30:00,84.93,84.98,84.76,84.89,45625.0,76.7208,76.7659,76.5672,76.6846,45625.0
2017-03-14 15:00:00,84.88,84.97,84.85,84.96,53987.0,76.6756,76.7569,76.6485,76.7479,53987.0
2017-03-14 15:30:00,84.94,84.95,84.7,84.78,155634.0,76.7298,76.7388,76.513,76.5853,155634.0
2017-03-15 09:30:00,84.75,85.17,84.75,84.86,60543.0,76.5582,76.9376,76.5582,76.6575,60543.0
2017-03-15 10:00:00,84.91,85.16,84.9,85.05,46276.0,76.7027,76.9286,76.6937,76.8292,46276.0
2017-03-15 10:30:00,85.03,85.19,84.99,85.15,82464.0,76.8111,76.9557,76.775,76.9195,82464.0
2017-03-15 11:00:00,85.15,85.17,85.03,85.12,32398.0,76.9195,76.9376,76.8111,76.8924,32398.0
2017-03-15 11:30:00,85.11,85.22,85.07,85.16,29187.0,76.8834,76.9828,76.8472,76.9286,29187.0
2017-03-15 12:00:00,85.16,85.22,85.06,85.07,48035.0,76.9286,76.9828,76.8382,76.8472,48035.0
2017-03-15 12:30:00,85.07,85.13,85.05,85.07,22180.0,76.8472,76.9015,76.8292,76.8472,22180.0
2017-03-15 13:00:00,85.07,85.22,85.06,85.16,31981.0,76.8472,76.9828,76.8382,76.9286,31981.0
2017-03-15 13:30:00,85.19,85.19,85.0,85.08,46131.0,76.9557,76.9557,76.784,76.8563,46131.0
2017-03-15 14:00:00,85.13,85.75,85.08,85.27,133701.0,76.9015,77.4615,76.8563,77.0279,133701.0
2017-03-15 14:30:00,85.27,85.53,85.17,85.46,58637.0,77.0279,77.2628,76.9376,77.1996,58637.0
2017-03-15 15:00:00,85.5,85.71,85.43,85.64,87196.0,77.2357,77.4254,77.1725,77.3622,87196.0
2017-03-15 15:30:00,85.65,85.7,85.3,85.34,360640.0,77.3712,77.4164,77.055,77.0912,360640.0
2017-03-16 09:30:00,85.25,85.64,85.24,85.42,91576.0,77.0099,77.3622,77.0008,77.1634,91576.0
2017-03-16 10:00:00,85.42,85.48,85.23,85.38,48013.0,77.1634,77.2176,76.9918,77.1273,48013.0
2017-03-16 10:30:00,85.37,85.53,85.28,85.4,40641.0,77.1183,77.2628,77.037,77.1454,40641.0
2017-03-16 11:00:00,85.39,85.4,85.15,85.21,39878.0,77.1363,77.1454,76.9195,76.9737,39878.0
2017-03-16 11:30:00,85.21,85.36,85.1,85.32,43827.0,76.9737,77.1092,76.8743,77.0731,43827.0
2017-03-16 12:00:00,85.3,85.34,85.24,85.33,16716.0,77.055,77.0912,77.0008,77.0821,16716.0
2017-03-16 12:30:00,85.32,85.44,85.3,85.4,15461.0,77.0731,77.1815,77.055,77.1454,15461.0
2017-03-16 13:00:00,85.41,85.41,85.24,85.27,20009.0,77.1544,77.1544,77.0008,77.0279,20009.0
2017-03-16 13:30:00,85.26,85.34,85.26,85.3,19406.0,77.0189,77.0912,77.0189,77.055,19406.0
2017-03-16 14:00:00,85.28,85.36,85.27,85.32,13557.0,77.037,77.1092,77.0279,77.0731,13557.0
2017-03-16 14:30:00,85.32,85.38,85.21,85.25,22120.0,77.0731,77.1273,76.9737,77.0099,22120.0
2017-03-16 15:00:00,85.26,85.49,85.23,85.48,60370.0,77.0189,77.2267,76.9918,77.2176,60370.0
2017-03-16 15:30:00,85.47,85.67,85.42,85.59,183826.0,77.2086,77.3893,77.1634,77.317,183826.0
2017-03-17 09:30:00,85.71,86.25,85.4,86.09,341838.0,77.4254,77.9132,77.1454,77.7687,341838.0
2017-03-17 10:00:00,86.05,86.06,85.59,85.84,78908.0,77.7325,77.7416,77.317,77.5428,78908.0
2017-03-17 10:30:00,85.88,86.14,85.78,85.9,99046.0,77.579,77.8138,77.4886,77.597,99046.0
2017-03-17 11:00:00,85.88,86.02,85.68,85.96,41457.0,77.579,77.7054,77.3983,77.6512,41457.0
2017-03-17 11:30:00,85.94,85.96,85.83,85.91,57115.0,77.6332,77.6512,77.5338,77.6061,57115.0
2017-03-17 12:00:00,85.91,86.19,85.85,86.13,51360.0,77.6061,77.859,77.5519,77.8048,51360.0
2017-03-17 12:30:00,86.14,86.18,86.06,86.12,39923.0,77.8138,77.85,77.7416,77.7958,39923.0
2017-03-17 13:00:00,86.11,86.18,86.1,86.17,32779.0,77.7867,77.85,77.7777,77.8409,32779.0
2017-03-17 13:30:00,86.17,86.66,86.16,86.63,216906.0,77.8409,78.2836,77.8319,78.2565,216906.0
2017-03-17 14:00:00,86.6,86.63,86.29,86.45,115020.0,78.2294,78.2565,77.9493,78.0939,115020.0
2017-03-17 14:30:00,86.45,86.55,86.37,86.4,84826.0,78.0939,78.1842,78.0216,78.0487,84826.0
2017-03-17 15:00:00,86.41,86.43,86.19,86.21,149195.0,78.0577,78.0758,77.859,77.8771,149195.0
2017-03-17 15:30:00,86.21,86.22,85.82,85.97,340299.0,77.8771,77.8861,77.5248,77.6603,340299.0
2017-03-20 09:30:00,85.77,86.34,85.5,85.93,227816.0,77.4796,77.9945,77.2357,77.6241,227816.0
2017-03-20 10:00:00,85.91,86.17,85.77,86.11,84529.0,77.6061,77.8409,77.4796,77.7867,84529.0
2017-03-20 10:30:00,86.13,86.21,85.91,86.21,64258.0,77.8048,77.8771,77.6061,77.8771,64258.0
2017-03-20 11:00:00,86.21,86.24,86.11,86.12,79566.0,77.8771,77.9042,77.7867,77.7958,79566.0
2017-03-20 11:30:00,86.12,86.22,85.9,86.05,145579.0,77.7958,77.8861,77.597,77.7325,145579.0
2017-03-20 12:00:00,86.06,86.12,85.97,86.09,42584.0,77.7416,77.7958,77.6603,77.7687,42584.0
2017-03-20 12:30:00,86.06,86.37,85.93,86.33,128651.0,77.7416,78.0216,77.6241,77.9855,128651.0
2017-03-20 13:00:00,86.31,86.33,86.14,86.29,92305.0,77.9674,77.9855,77.8138,77.9493,92305.0
2017-03-20 13:30:00,86.3,86.42,85.97,86.11,85256.0,77.9584,78.0668,77.6603,77.7867,85256.0
2017-03-20 14:00:00,86.1,86.16,85.96,86.15,91304.0,77.7777,77.8319,77.6512,77.8229,91304.0
2017-03-20 14:30:00,86.15,86.3,86.06,86.28,104732.0,77.8229,77.9584,77.7416,77.9403,104732.0
2017-03-20 15:00:00,86.29,86.42,86.24,86.42,180702.0,77.9493,78.0668,77.9042,78.0668,180702.0
2017-03-20 15:30:00,86.41,86.55,86.37,86.51,482880.0,78.0577,78.1842,78.0216,78.1481,482880.0
2017-03-21 09:30:00,86.98,87.55,86.88,87.03,240437.0,78.5726,79.0875,78.4823,78.6178,240437.0
2017-03-21 10:00:00,87.02,87.12,86.9,86.92,183210.0,78.6088,78.6991,78.5004,78.5184,183210.0
2017-03-21 10:30:00,86.93,87.06,86.75,86.91,163252.0,78.5275,78.6449,78.3649,78.5094,163252.0
2017-03-21 11:00:00,86.88,87.19,86.71,87.09,189410.0,78.4823,78.7623,78.3287,78.672,189410.0
2017-03-21 11:30:00,87.1,87.1,86.71,86.94,158221.0,78.681,78.681,78.3287,78.5365,158221.0
2017-03-21 12:00:00,86.93,86.93,86.65,86.8,95627.0,78.5275,78.5275,78.2745,78.41,95627.0
2017-03-21 12:30:00,86.8,86.87,86.54,86.57,79626.0,78.41,78.4733,78.1752,78.2023,79626.0
2017-03-21 13:00:00,86.58,86.74,86.44,86.73,76894.0,78.2113,78.3558,78.0848,78.3468,76894.0
2017-03-21 13:30:00,86.75,86.75,86.52,86.57,41925.0,78.3649,78.3649,78.1571,78.2023,41925.0
2017-03-21 14:00:00,86.58,86.83,86.54,86.68,54232.0,78.2113,78.4371,78.1752,78.3016,54232.0
2017-03-21 14:30:00,86.68,86.88,86.66,86.83,68068.0,78.3016,78.4823,78.2836,78.4371,68068.0
2017-03-21 15:00:00,86.83,86.86,86.66,86.82,113392.0,78.4371,78.4642,78.2836,78.4281,113392.0
2017-03-21 15:30:00,86.8,86.82,86.39,86.48,321197.0,78.41,78.4281,78.0397,78.121,321197.0
2017-03-22 09:30:00,86.38,86.72,86.09,86.52,100886.0,78.0306,78.3378,77.7687,78.1571,100886.0
2017-03-22 10:00:00,86.52,86.55,86.13,86.22,83261.0,78.1571,78.1842,77.8048,77.8861,83261.0
2017-03-22 10:30:00,86.24,86.45,86.1,86.34,98408.0,77.9042,78.0939,77.7777,77.9945,98408.0
2017-03-22 11:00:00,86.34,86.82,86.24,86.82,90084.0,77.9945,78.4281,77.9042,78.4281,90084.0
2017-03-22 11:30:00,86.85,86.89,86.68,86.69,87224.0,78.4552,78.4913,78.3016,78.3107,87224.0
2017-03-22 12:00:00,86.69,86.7,86.58,86.65,39667.0,78.3107,78.3197,78.2113,78.2745,39667.0
2017-03-22 12:30:00,86.65,86.76,86.49,86.56,46108.0,78.2745,78.3739,78.13,78.1932,46108.0
2017-03-22 13:00:00,86.56,86.56,86.35,86.47,51506.0,78.1932,78.1932,78.0035,78.1119,51506.0
2017-03-22 13:30:00,86.46,86.56,86.31,86.33,44350.0,78.1029,78.1932,77.9674,77.9855,44350.0
2017-03-22 14:00:00,86.31,86.51,86.28,86.32,50951.0,77.9674,78.1481,77.9403,77.9764,50951.0
2017-03-22 14:30:00,86.32,86.39,86.28,86.34,49960.0,77.9764,78.0397,77.9403,77.9945,49960.0
2017-03-22 15:00:00,86.35,86.41,86.22,86.39,72046.0,78.0035,78.0577,77.8861,78.0397,72046.0
2017-03-22 15:30:00,86.39,86.6,86.38,86.53,185888.0,78.0397,78.2294,78.0306,78.1661,185888.0
2017-03-23 09:30:00,86.41,86.78,86.36,86.63,68373.0,78.0577,78.392,78.0126,78.2565,68373.0
2017-03-23 10:00:00,86.64,86.85,86.57,86.76,78091.0,78.2655,78.4552,78.2023,78.3739,78091.0
2017-03-23 10:30:00,86.76,87.17,86.72,86.95,168405.0,78.3739,78.7443,78.3378,78.5455,168405.0
2017-03-23 11:00:00,86.9,87.24,86.9,87.17,72116.0,78.5004,78.8075,78.5004,78.7443,72116.0
2017-03-23 11:30:00,87.15,87.18,87.01,87.15,41689.0,78.7262,78.7533,78.5997,78.7262,41689.0
2017-03-23 12:00:00,87.15,87.2,87.04,87.16,26829.0,78.7262,78.7714,78.6268,78.7352,26829.0
2017-03-23 12:30:00,87.15,87.22,87.1,87.2,24958.0,78.7262,78.7894,78.681,78.7714,24958.0
2017-03-23 13:00:00,87.2,87.21,86.84,86.86,48193.0,78.7714,78.7804,78.4462,78.4642,48193.0
2017-03-23 13:30:00,86.86,86.96,86.82,86.92,40812.0,78.4642,78.5546,78.4281,78.5184,40812.0
2017-03-23 14:00:00,86.9,86.98,86.88,86.93,33929.0,78.5004,78.5726,78.4823,78.5275,33929.0
2017-03-23 14:30:00,86.93,86.94,86.82,86.84,93168.0,78.5275,78.5365,78.4281,78.4462,93168.0
2017-03-23 15:00:00,86.83,86.85,86.51,86.51,70150.0,78.4371,78.4552,78.1481,78.1481,70150.0
2017-03-23 15:30:00,86.53,86.64,86.39,86.56,188393.0,78.1661,78.2655,78.0397,78.1932,188393.0
2017-03-24 09:30:00,86.56,87.1,86.42,87.07,98865.0,78.1932,78.681,78.0668,78.6539,98865.0
2017-03-24 10:00:00,87.07,87.23,86.72,86.89,73079.0,78.6539,78.7985,78.3378,78.4913,73079.0
2017-03-24 10:30:00,86.89,86.94,86.52,86.54,41671.0,78.4913,78.5365,78.1571,78.1752,41671.0
2017-03-24 11:00:00,86.56,86.56,86.27,86.3,49983.0,78.1932,78.1932,77.9313,77.9584,49983.0
2017-03-24 11:30:00,86.31,86.47,86.29,86.44,39279.0,77.9674,78.1119,77.9493,78.0848,39279.0
2017-03-24 12:00:00,86.43,86.5,86.2,86.34,55338.0,78.0758,78.139,77.868,77.9945,55338.0
2017-03-24 12:30:00,86.4,86.44,86.21,86.21,33871.0,78.0487,78.0848,77.8771,77.8771,33871.0
2017-03-24 13:00:00,86.23,86.4,86.22,86.34,37210.0,77.8951,78.0487,77.8861,77.9945,37210.0
2017-03-24 13:30:00,86.34,86.42,86.17,86.17,33766.0,77.9945,78.0668,77.8409,77.8409,33766.0
2017-03-24 14:00:00,86.21,86.27,86.11,86.13,66339.0,77.8771,77.9313,77.7867,77.8048,66339.0
2017-03-24 14:30:00,86.13,86.16,85.76,85.82,129153.0,77.8048,77.8319,77.4706,77.5248,129153.0
2017-03-24 15:00:00,85.83,85.83,85.51,85.55,259688.0,77.5338,77.5338,77.2447,77.2809,259688.0
2017-03-24 15:30:00,85.53,86.09,85.31,86.01,624795.0,77.2628,77.7687,77.0641,77.6964,624795.0
2017-03-27 09:30:00,85.49,86.3,85.37,86.28,77850.0,77.2267,77.9584,77.1183,77.9403,77850.0
2017-03-27 10:00:00,86.25,86.25,85.85,86.02,89755.0,77.9132,77.9132,77.5519,77.7054,89755.0
2017-03-27 10:30:00,86.02,86.57,85.99,86.51,243642.0,77.7054,78.2023,77.6783,78.1481,243642.0
2017-03-27 11:00:00,86.52,86.55,86.2,86.42,85870.0,78.1571,78.1842,77.868,78.0668,85870.0
2017-03-27 11:30:00,86.41,86.5,86.17,86.24,69826.0,78.0577,78.139,77.8409,77.9042,69826.0
2017-03-27 12:00:00,86.25,86.38,86.13,86.19,71321.0,77.9132,78.0306,77.8048,77.859,71321.0
2017-03-27 12:30:00,86.19,86.19,85.91,85.96,153500.0,77.859,77.859,77.6061,77.6512,153500.0
2017-03-27 13:00:00,85.97,86.07,85.77,85.78,72334.0,77.6603,77.7506,77.4796,77.4886,72334.0
2017-03-27 13:30:00,85.79,85.86,85.72,85.82,64409.0,77.4977,77.5609,77.4344,77.5248,64409.0
2017-03-27 14:00:00,85.84,85.9,85.64,85.7,59130.0,77.5428,77.597,77.3622,77.4164,59130.0
2017-03-27 14:30:00,85.71,85.96,85.63,85.93,83447.0,77.4254,77.6512,77.3531,77.6241,83447.0
2017-03-27 15:00:00,85.92,85.96,85.88,85.88,122710.0,77.6151,77.6512,77.579,77.579,122710.0
2017-03-27 15:30:00,85.86,85.94,85.74,85.78,277174.0,77.5609,77.6332,77.4525,77.4886,277174.0
2017-03-28 09:30:00,85.53,85.63,85.06,85.12,144183.0,77.2628,77.3531,76.8382,76.8924,144183.0
2017-03-28 10:00:00,85.13,85.39,84.97,84.99,185696.0,76.9015,77.1363,76.7569,76.775,185696.0
2017-03-28 10:30:00,85.01,85.09,84.89,85.0,146444.0,76.793,76.8653,76.6846,76.784,146444.0
2017-03-28 11:00:00,85.01,85.38,84.99,85.36,145393.0,76.793,77.1273,76.775,77.1092,145393.0
2017-03-28 11:30:00,85.34,85.67,85.32,85.61,116417.0,77.0912,77.3893,77.0731,77.3351,116417.0
2017-03-28 12:00:00,85.57,85.75,85.57,85.65,20825.0,77.2989,77.4615,77.2989,77.3712,20825.0
2017-03-28 12:30:00,85.66,85.76,85.66,85.74,41245.0,77.3802,77.4706,77.3802,77.4525,41245.0
2017-03-28 13:00:00,85.76,85.95,85.76,85.94,29410.0,77.4706,77.6422,77.4706,77.6332,29410.0
2017-03-28 13:30:00,85.93,86.07,85.89,86.05,27170.0,77.6241,77.7506,77.588,77.7325,27170.0
2017-03-28 14:00:00,86.06,86.13,85.95,86.09,37410.0,77.7416,77.8048,77.6422,77.7687,37410.0
2017-03-28 14:30:00,86.06,86.11,85.9,85.9,67229.0,77.7416,77.7867,77.597,77.597,67229.0
2017-03-28 15:00:00,85.92,85.95,85.77,85.83,95998.0,77.6151,77.6422,77.4796,77.5338,95998.0
2017-03-28 15:30:00,85.83,85.84,85.58,85.63,258592.0,77.5338,77.5428,77.308,77.3531,258592.0
2017-03-29 09:30:00,85.66,86.15,85.45,86.15,238267.0,77.3802,77.8229,77.1905,77.8229,238267.0
2017-03-29 10:00:00,86.17,86.17,85.79,85.9,102969.0,77.8409,77.8409,77.4977,77.597,102969.0
2017-03-29 10:30:00,85.9,86.15,85.87,85.89,52659.0,77.597,77.8229,77.5699,77.588,52659.0
2017-03-29 11:00:00,85.88,85.9,85.66,85.72,104067.0,77.579,77.597,77.3802,77.4344,104067.0
2017-03-29 11:30:00,85.72,85.73,85.33,85.65,84081.0,77.4344,77.4435,77.0821,77.3712,84081.0
2017-03-29 12:00:00,85.65,85.77,85.57,85.64,28719.0,77.3712,77.4796,77.2989,77.3622,28719.0
2017-03-29 12:30:00,85.65,85.7,85.56,85.69,51175.0,77.3712,77.4164,77.2899,77.4073,51175.0
2017-03-29 13:00:00,85.7,85.77,85.69,85.69,26378.0,77.4164,77.4796,77.4073,77.4073,26378.0
2017-03-29 13:30:00,85.71,85.75,85.58,85.59,30900.0,77.4254,77.4615,77.308,77.317,30900.0
2017-03-29 14:00:00,85.58,85.66,85.49,85.59,43495.0,77.308,77.3802,77.2267,77.317,43495.0
2017-03-29 14:30:00,85.59,85.62,85.49,85.6,52179.0,77.317,77.3441,77.2267,77.326,52179.0
2017-03-29 15:00:00,85.6,85.77,85.56,85.65,91534.0,77.326,77.4796,77.2899,77.3712,91534.0
2017-03-29 15:30:00,85.64,85.68,85.45,85.52,198309.0,77.3622,77.3983,77.1905,77.2538,198309.0
2017-03-30 09:30:00,85.43,85.64,85.28,85.43,104204.0,77.1725,77.3622,77.037,77.1725,104204.0
2017-03-30 10:00:00,85.47,85.55,85.42,85.47,62167.0,77.2086,77.2809,77.1634,77.2086,62167.0
2017-03-30 10:30:00,85.48,85.57,85.48,85.56,83446.0,77.2176,77.2989,77.2176,77.2899,83446.0
2017-03-30 11:00:00,85.57,85.64,85.46,85.62,50789.0,77.2989,77.3622,77.1996,77.3441,50789.0
2017-03-30 11:30:00,85.63,85.66,85.53,85.55,63671.0,77.3531,77.3802,77.2628,77.2809,63671.0
2017-03-30 12:00:00,85.52,85.53,85.44,85.47,45469.0,77.2538,77.2628,77.1815,77.2086,45469.0
2017-03-30 12:30:00,85.47,85.49,85.22,85.34,33715.0,77.2086,77.2267,76.9828,77.0912,33715.0
2017-03-30 13:00:00,85.34,85.5,85.3,85.46,58240.0,77.0912,77.2357,77.055,77.1996,58240.0
2017-03-30 13:30:00,85.47,85.51,85.4,85.45,50846.0,77.2086,77.2447,77.1454,77.1905,50846.0
2017-03-30 14:00:00,85.47,85.54,85.45,85.5,63338.0,77.2086,77.2718,77.1905,77.2357,63338.0
2017-03-30 14:30:00,85.5,85.52,85.4,85.41,32965.0,77.2357,77.2538,77.1454,77.1544,32965.0
2017-03-30 15:00:00,85.43,85.47,85.32,85.39,63719.0,77.1725,77.2086,77.0731,77.1363,63719.0
2017-03-30 15:30:00,85.39,85.43,85.28,85.34,165382.0,77.1363,77.1725,77.037,77.0912,165382.0
2017-03-31 09:30:00,85.26,85.81,85.08,85.22,290623.0,77.0189,77.5157,76.8563,76.9828,290623.0
2017-03-31 10:00:00,85.22,85.32,85.07,85.08,130960.0,76.9828,77.0731,76.8472,76.8563,130960.0
2017-03-31 10:30:00,85.09,85.13,84.95,85.07,67269.0,76.8653,76.9015,76.7388,76.8472,67269.0
2017-03-31 11:00:00,85.08,85.08,84.91,84.91,65719.0,76.8563,76.8563,76.7027,76.7027,65719.0
2017-03-31 11:30:00,84.91,84.92,84.71,84.87,77854.0,76.7027,76.7117,76.522,76.6666,77854.0
2017-03-31 12:00:00,84.87,85.1,84.87,85.08,101098.0,76.6666,76.8743,76.6666,76.8563,101098.0
2017-03-31 12:30:00,85.1,85.23,85.09,85.13,76602.0,76.8743,76.9918,76.8653,76.9015,76602.0
2017-03-31 13:00:00,85.14,85.17,85.01,85.1,87917.0,76.9105,76.9376,76.793,76.8743,87917.0
2017-03-31 13:30:00,85.1,85.25,85.05,85.07,47838.0,76.8743,77.0099,76.8292,76.8472,47838.0
2017-03-31 14:00:00,85.07,85.27,85.06,85.2,247872.0,76.8472,77.0279,76.8382,76.9647,247872.0
2017-03-31 14:30:00,85.19,85.19,85.07,85.08,58521.0,76.9557,76.9557,76.8472,76.8563,58521.0
2017-03-31 15:00:00,85.08,85.16,85.01,85.01,87908.0,76.8563,76.9286,76.793,76.793,87908.0
2017-03-31 15:30:00,85.01,85.13,84.78,84.78,354892.0,76.793,76.9015,76.5853,76.5853,354892.0
2017-04-03 09:30:00,84.73,85.2,83.6,83.66,349769.0,76.5401,76.9647,75.5193,75.5735,349769.0
2017-04-03 10:00:00,83.71,84.05,83.51,83.52,181338.0,75.6187,75.9258,75.438,75.4471,181338.0
2017-04-03 10:30:00,83.55,83.88,83.52,83.63,282762.0,75.4742,75.7723,75.4471,75.5464,282762.0
2017-04-03 11:00:00,83.63,83.86,83.48,83.65,158625.0,75.5464,75.7542,75.4109,75.5645,158625.0
2017-04-03 11:30:00,83.66,83.76,83.6,83.68,132559.0,75.5735,75.6639,75.5193,75.5916,132559.0
2017-04-03 12:00:00,83.68,83.77,83.58,83.6,182587.0,75.5916,75.6729,75.5013,75.5193,182587.0
2017-04-03 12:30:00,83.61,83.71,83.51,83.54,93589.0,75.5284,75.6187,75.438,75.4651,93589.0
2017-04-03 13:00:00,83.54,83.63,83.34,83.34,94907.0,75.4651,75.5464,75.2845,75.2845,94907.0
2017-04-03 13:30:00,83.36,83.52,83.34,83.52,63214.0,75.3025,75.4471,75.2845,75.4471,63214.0
2017-04-03 14:00:00,83.5,83.53,83.37,83.52,63818.0,75.429,75.4561,75.3116,75.4471,63818.0
2017-04-03 14:30:00,83.52,83.61,83.48,83.54,58562.0,75.4471,75.5284,75.4109,75.4651,58562.0
2017-04-03 15:00:00,83.55,83.86,83.51,83.78,106150.0,75.4742,75.7542,75.438,75.6819,106150.0
2017-04-03 15:30:00,83.79,83.79,83.48,83.49,503368.0,75.691,75.691,75.4109,75.42,503368.0
2017-04-04 09:30:00,84.34,84.67,83.69,84.67,354528.0,76.1878,76.4859,75.6006,76.4859,354528.0
2017-04-04 10:00:00,84.65,84.69,84.33,84.36,166130.0,76.4678,76.504,76.1788,76.2059,166130.0
2017-04-04 10:30:00,84.35,84.43,84.2,84.41,119606.0,76.1968,76.2691,76.0613,76.251,119606.0
2017-04-04 11:00:00,84.41,84.54,84.38,84.54,86261.0,76.251,76.3685,76.2239,76.3685,86261.0
2017-04-04 11:30:00,84.54,85.0,84.53,84.98,181971.0,76.3685,76.784,76.3594,76.7659,181971.0
2017-04-04 12:00:00,84.98,85.07,84.77,84.79,139477.0,76.7659,76.8472,76.5762,76.5943,139477.0
2017-04-04 12:30:00,84.77,84.94,84.71,84.91,103191.0,76.5762,76.7298,76.522,76.7027,103191.0
2017-04-04 13:00:00,84.92,84.98,84.78,84.98,215719.0,76.7117,76.7659,76.5853,76.7659,215719.0
2017-04-04 13:30:00,84.98,85.14,84.95,85.01,208672.0,76.7659,76.9105,76.7388,76.793,208672.0
2017-04-04 14:00:00,85.02,85.25,84.93,85.24,177160.0,76.8021,77.0099,76.7208,77.0008,177160.0
2017-04-04 14:30:00,85.25,85.27,85.05,85.07,97888.0,77.0099,77.0279,76.8292,76.8472,97888.0
2017-04-04 15:00:00,85.05,85.06,84.71,84.74,224687.0,76.8292,76.8382,76.522,76.5491,224687.0
2017-04-04 15:30:00,84.74,85.07,84.74,85.06,324732.0,76.5491,76.8472,76.5491,76.8382,324732.0
2017-04-05 09:30:00,85.11,85.66,84.76,85.64,221804.0,76.8834,77.3802,76.5672,77.3622,221804.0
2017-04-05 10:00:00,85.57,86.06,85.52,86.03,200013.0,77.2989,77.7416,77.2538,77.7145,200013.0
2017-04-05 10:30:00,86.04,86.41,85.99,86.02,209958.0,77.7235,78.0577,77.6783,77.7054,209958.0
2017-04-05 11:00:00,86.02,86.03,85.74,85.74,103707.0,77.7054,77.7145,77.4525,77.4525,103707.0
2017-04-05 11:30:00,85.73,86.04,85.65,85.87,99771.0,77.4435,77.7235,77.3712,77.5699,99771.0
2017-04-05 12:00:00,85.89,86.27,85.88,86.22,113605.0,77.588,77.9313,77.579,77.8861,113605.0
2017-04-05 12:30:00,86.22,86.26,86.05,86.05,121121.0,77.8861,77.9222,77.7325,77.7325,121121.0
2017-04-05 13:00:00,86.06,86.21,85.96,86.01,131492.0,77.7416,77.8771,77.6512,77.6964,131492.0
2017-04-05 13:30:00,86.01,86.07,85.83,85.94,122120.0,77.6964,77.7506,77.5338,77.6332,122120.0
2017-04-05 14:00:00,85.93,85.96,85.68,85.8,171943.0,77.6241,77.6512,77.3983,77.5067,171943.0
2017-04-05 14:30:00,85.81,85.83,85.44,85.62,121063.0,77.5157,77.5338,77.1815,77.3441,121063.0
2017-04-05 15:00:00,85.62,85.78,85.44,85.5,221667.0,77.3441,77.4886,77.1815,77.2357,221667.0
2017-04-05 15:30:00,85.51,85.52,85.17,85.24,312983.0,77.2447,77.2538,76.9376,77.0008,312983.0
2017-04-06 09:30:00,84.86,85.5,84.81,85.45,102038.0,76.6575,77.2357,76.6124,77.1905,102038.0
2017-04-06 10:00:00,85.45,85.59,85.19,85.37,82669.0,77.1905,77.317,76.9557,77.1183,82669.0
2017-04-06 10:30:00,85.36,85.6,85.07,85.1,108984.0,77.1092,77.326,76.8472,76.8743,108984.0
2017-04-06 11:00:00,85.12,85.2,84.92,84.92,95127.0,76.8924,76.9647,76.7117,76.7117,95127.0
2017-04-06 11:30:00,84.95,85.0,84.86,84.91,46011.0,76.7388,76.784,76.6575,76.7027,46011.0
2017-04-06 12:00:00,84.91,84.94,84.78,84.8,40478.0,76.7027,76.7298,76.5853,76.6033,40478.0
2017-04-06 12:30:00,84.81,84.83,84.71,84.72,124032.0,76.6124,76.6304,76.522,76.5311,124032.0
2017-04-06 13:00:00,84.72,84.95,84.56,84.56,128648.0,76.5311,76.7388,76.3865,76.3865,128648.0
2017-04-06 13:30:00,84.59,84.73,84.41,84.62,120641.0,76.4136,76.5401,76.251,76.4407,120641.0
2017-04-06 14:00:00,84.63,84.64,84.31,84.47,75926.0,76.4498,76.4588,76.1607,76.3052,75926.0
2017-04-06 14:30:00,84.48,84.58,84.3,84.37,67865.0,76.3143,76.4046,76.1517,76.2149,67865.0
2017-04-06 15:00:00,84.36,84.56,84.36,84.5,113364.0,76.2059,76.3865,76.2059,76.3323,113364.0
2017-04-06 15:30:00,84.51,84.51,84.29,84.39,383349.0,76.3414,76.3414,76.1426,76.233,383349.0
2017-04-07 09:30:00,84.36,84.45,83.67,83.77,73436.0,76.2059,76.2872,75.5826,75.6729,73436.0
2017-04-07 10:00:00,83.75,84.06,83.75,83.9,74611.0,75.6548,75.9349,75.6548,75.7903,74611.0
2017-04-07 10:30:00,83.91,84.19,83.89,84.14,113143.0,75.7994,76.0523,75.7813,76.0071,113143.0
2017-04-07 11:00:00,84.13,84.29,84.11,84.2,62561.0,75.9981,76.1426,75.98,76.0613,62561.0
2017-04-07 11:30:00,84.2,84.21,84.03,84.17,40401.0,76.0613,76.0704,75.9078,76.0342,40401.0
2017-04-07 12:00:00,84.15,84.28,84.1,84.13,42888.0,76.0162,76.1336,75.971,75.9981,42888.0
2017-04-07 12:30:00,84.15,84.34,84.11,84.34,31032.0,76.0162,76.1878,75.98,76.1878,31032.0
2017-04-07 13:00:00,84.31,84.37,84.17,84.29,33551.0,76.1607,76.2149,76.0342,76.1426,33551.0
2017-04-07 13:30:00,84.33,84.36,84.2,84.21,41040.0,76.1788,76.2059,76.0613,76.0704,41040.0
2017-04-07 14:00:00,84.23,84.37,84.23,84.31,31894.0,76.0884,76.2149,76.0884,76.1607,31894.0
2017-04-07 14:30:00,84.31,84.33,84.19,84.19,62795.0,76.1607,76.1788,76.0523,76.0523,62795.0
2017-04-07 15:00:00,84.2,84.23,84.12,84.15,47578.0,76.0613,76.0884,75.9891,76.0162,47578.0
2017-04-07 15:30:00,84.14,84.18,84.07,84.15,146173.0,76.0071,76.0433,75.9439,76.0162,146173.0
2017-04-10 09:30:00,84.34,84.64,84.05,84.64,53232.0,76.1878,76.4588,75.9258,76.4588,53232.0
2017-04-10 10:00:00,84.66,84.72,84.41,84.49,51184.0,76.4769,76.5311,76.251,76.3233,51184.0
2017-04-10 10:30:00,84.51,84.68,84.49,84.65,121318.0,76.3414,76.4949,76.3233,76.4678,121318.0
2017-04-10 11:00:00,84.65,84.84,84.64,84.83,55404.0,76.4678,76.6395,76.4588,76.6304,55404.0
2017-04-10 11:30:00,84.81,84.85,84.59,84.77,47727.0,76.6124,76.6485,76.4136,76.5762,47727.0
2017-04-10 12:00:00,84.76,84.79,84.47,84.64,32937.0,76.5672,76.5943,76.3052,76.4588,32937.0
2017-04-10 12:30:00,84.63,84.88,84.58,84.83,54139.0,76.4498,76.6756,76.4046,76.6304,54139.0
2017-04-10 13:00:00,84.83,84.86,84.76,84.82,53790.0,76.6304,76.6575,76.5672,76.6214,53790.0
2017-04-10 13:30:00,84.82,84.87,84.77,84.84,38484.0,76.6214,76.6666,76.5762,76.6395,38484.0
2017-04-10 14:00:00,84.84,84.86,84.63,84.65,78554.0,76.6395,76.6575,76.4498,76.4678,78554.0
2017-04-10 14:30:00,84.67,84.93,84.64,84.9,57506.0,76.4859,76.7208,76.4588,76.6937,57506.0
2017-04-10 15:00:00,84.91,84.99,84.72,84.77,52164.0,76.7027,76.775,76.5311,76.5762,52164.0
2017-04-10 15:30:00,84.75,84.8,84.58,84.71,149027.0,76.5582,76.6033,76.4046,76.522,149027.0
2017-04-11 09:30:00,84.61,84.74,84.16,84.51,80713.0,76.4317,76.5491,76.0252,76.3414,80713.0
2017-04-11 10:00:00,84.53,84.85,84.53,84.82,34053.0,76.3594,76.6485,76.3594,76.6214,34053.0
2017-04-11 10:30:00,84.82,84.88,84.59,84.83,89454.0,76.6214,76.6756,76.4136,76.6304,89454.0
2017-04-11 11:00:00,84.84,85.02,84.82,84.83,67643.0,76.6395,76.8021,76.6214,76.6304,67643.0
2017-04-11 11:30:00,84.83,84.92,84.58,84.61,21833.0,76.6304,76.7117,76.4046,76.4317,21833.0
2017-04-11 12:00:00,84.59,84.76,84.53,84.75,31660.0,76.4136,76.5672,76.3594,76.5582,31660.0
2017-04-11 12:30:00,84.74,84.82,84.72,84.78,16429.0,76.5491,76.6214,76.5311,76.5853,16429.0
2017-04-11 13:00:00,84.82,84.88,84.71,84.72,25167.0,76.6214,76.6756,76.522,76.5311,25167.0
2017-04-11 13:30:00,84.71,84.78,84.64,84.71,26688.0,76.522,76.5853,76.4588,76.522,26688.0
2017-04-11 14:00:00,84.71,84.8,84.57,84.63,43343.0,76.522,76.6033,76.3956,76.4498,43343.0
2017-04-11 14:30:00,84.64,84.72,84.6,84.66,28096.0,76.4588,76.5311,76.4227,76.4769,28096.0
2017-04-11 15:00:00,84.66,84.69,84.4,84.6,54295.0,76.4769,76.504,76.242,76.4227,54295.0
2017-04-11 15:30:00,84.59,84.9,84.55,84.84,261558.0,76.4136,76.6937,76.3775,76.6395,261558.0
2017-04-12 09:30:00,84.37,84.84,84.33,84.69,71043.0,76.2149,76.6395,76.1788,76.504,71043.0
2017-04-12 10:00:00,84.71,84.87,84.63,84.71,24542.0,76.522,76.6666,76.4498,76.522,24542.0
2017-04-12 10:30:00,84.75,84.82,84.7,84.71,54605.0,76.5582,76.6214,76.513,76.522,54605.0
2017-04-12 11:00:00,84.72,84.82,84.7,84.8,45399.0,76.5311,76.6214,76.513,76.6033,45399.0
2017-04-12 11:30:00,84.81,84.91,84.75,84.87,51125.0,76.6124,76.7027,76.5582,76.6666,51125.0
2017-04-12 12:00:00,84.87,84.96,84.83,84.88,38836.0,76.6666,76.7479,76.6304,76.6756,38836.0
2017-04-12 12:30:00,84.88,84.92,84.78,84.84,22755.0,76.6756,76.7117,76.5853,76.6395,22755.0
2017-04-12 13:00:00,84.85,84.92,84.76,84.76,27892.0,76.6485,76.7117,76.5672,76.5672,27892.0
2017-04-12 13:30:00,84.76,84.95,84.73,84.95,31865.0,76.5672,76.7388,76.5401,76.7388,31865.0
2017-04-12 14:00:00,84.95,84.97,84.82,84.94,30997.0,76.7388,76.7569,76.6214,76.7298,30997.0
2017-04-12 14:30:00,84.91,84.97,84.8,84.89,42058.0,76.7027,76.7569,76.6033,76.6846,42058.0
2017-04-12 15:00:00,84.9,85.03,84.85,84.98,57331.0,76.6937,76.8111,76.6485,76.7659,57331.0
2017-04-12 15:30:00,84.95,85.03,84.84,84.93,242724.0,76.7388,76.8111,76.6395,76.7208,242724.0
2017-04-13 09:30:00,84.76,85.03,84.7,85.0,72463.0,76.5672,76.8111,76.513,76.784,72463.0
2017-04-13 10:00:00,84.97,85.05,84.89,84.99,48583.0,76.7569,76.8292,76.6846,76.775,48583.0
2017-04-13 10:30:00,85.0,85.26,85.0,85.2,53702.0,76.784,77.0189,76.784,76.9647,53702.0
2017-04-13 11:00:00,85.17,85.21,85.09,85.12,31773.0,76.9376,76.9737,76.8653,76.8924,31773.0
2017-04-13 11:30:00,85.13,85.31,85.11,85.31,26586.0,76.9015,77.0641,76.8834,77.0641,26586.0
2017-04-13 12:00:00,85.28,85.28,85.13,85.16,31147.0,77.037,77.037,76.9015,76.9286,31147.0
2017-04-13 12:30:00,85.16,85.19,85.13,85.16,39952.0,76.9286,76.9557,76.9015,76.9286,39952.0
2017-04-13 13:00:00,85.16,85.16,84.99,85.11,88202.0,76.9286,76.9286,76.775,76.8834,88202.0
2017-04-13 13:30:00,85.11,85.15,85.01,85.06,28545.0,76.8834,76.9195,76.793,76.8382,28545.0
2017-04-13 14:00:00,85.06,85.22,85.04,85.2,51998.0,76.8382,76.9828,76.8201,76.9647,51998.0
2017-04-13 14:30:00,85.23,85.3,85.2,85.25,43803.0,76.9918,77.055,76.9647,77.0099,43803.0
2017-04-13 15:00:00,85.26,85.29,85.17,85.2,100726.0,77.0189,77.046,76.9376,76.9647,100726.0
2017-04-13 15:30:00,85.2,85.23,84.93,84.94,207260.0,76.9647,76.9918,76.7208,76.7298,207260.0
2017-04-17 09:30:00,85.09,85.4,85.09,85.19,69385.0,76.8653,77.1454,76.8653,76.9557,69385.0
2017-04-17 10:00:00,85.17,85.3,85.14,85.22,57225.0,76.9376,77.055,76.9105,76.9828,57225.0
2017-04-17 10:30:00,85.2,85.35,85.16,85.31,80359.0,76.9647,77.1002,76.9286,77.0641,80359.0
2017-04-17 11:00:00,85.31,85.31,85.22,85.25,58107.0,77.0641,77.0641,76.9828,77.0099,58107.0
2017-04-17 11:30:00,85.26,85.39,85.22,85.25,14522.0,77.0189,77.1363,76.9828,77.0099,14522.0
2017-04-17 12:00:00,85.23,85.35,85.22,85.28,34152.0,76.9918,77.1002,76.9828,77.037,34152.0
2017-04-17 12:30:00,85.26,85.3,85.23,85.26,9998.0,77.0189,77.055,76.9918,77.0189,9998.0
2017-04-17 13:00:00,85.26,85.28,85.19,85.2,36254.0,77.0189,77.037,76.9557,76.9647,36254.0
2017-04-17 13:30:00,85.22,85.22,85.1,85.17,16467.0,76.9828,76.9828,76.8743,76.9376,16467.0
2017-04-17 14:00:00,85.15,85.2,85.08,85.08,20089.0,76.9195,76.9647,76.8563,76.8563,20089.0
2017-04-17 14:30:00,85.09,85.15,85.05,85.08,26470.0,76.8653,76.9195,76.8292,76.8563,26470.0
2017-04-17 15:00:00,85.09,85.38,85.09,85.34,35906.0,76.8653,77.1273,76.8653,77.0912,35906.0
2017-04-17 15:30:00,85.33,85.38,85.24,85.31,100545.0,77.0821,77.1273,77.0008,77.0641,100545.0
2017-04-18 09:30:00,85.17,85.85,84.84,85.81,191704.0,76.9376,77.5519,76.6395,77.5157,191704.0
2017-04-18 10:00:00,85.81,86.14,85.73,85.93,81015.0,77.5157,77.8138,77.4435,77.6241,81015.0
2017-04-18 10:30:00,85.95,86.1,85.8,85.84,108043.0,77.6422,77.7777,77.5067,77.5428,108043.0
2017-04-18 11:00:00,85.85,85.89,85.7,85.76,67910.0,77.5519,77.588,77.4164,77.4706,67910.0
2017-04-18 11:30:00,85.77,85.81,85.53,85.64,99203.0,77.4796,77.5157,77.2628,77.3622,99203.0
2017-04-18 12:00:00,85.66,85.76,85.51,85.64,74547.0,77.3802,77.4706,77.2447,77.3622,74547.0
2017-04-18 12:30:00,85.64,85.74,85.57,85.67,81443.0,77.3622,77.4525,77.2989,77.3893,81443.0
2017-04-18 13:00:00,85.66,85.75,85.62,85.72,87498.0,77.3802,77.4615,77.3441,77.4344,87498.0
2017-04-18 13:30:00,85.73,85.81,85.7,85.76,71869.0,77.4435,77.5157,77.4164,77.4706,71869.0
2017-04-18 14:00:00,85.75,85.89,85.73,85.88,119176.0,77.4615,77.588,77.4435,77.579,119176.0
2017-04-18 14:30:00,85.88,86.16,85.88,86.14,123334.0,77.579,77.8319,77.579,77.8138,123334.0
2017-04-18 15:00:00,86.16,86.26,86.01,86.21,127015.0,77.8319,77.9222,77.6964,77.8771,127015.0
2017-04-18 15:30:00,86.19,86.38,86.18,86.27,462244.0,77.859,78.0306,77.85,77.9313,462244.0
2017-04-19 09:30:00,86.34,86.89,86.3,86.48,157508.0,77.9945,78.4913,77.9584,78.121,157508.0
2017-04-19 10:00:00,86.45,86.46,86.17,86.27,71010.0,78.0939,78.1029,77.8409,77.9313,71010.0
2017-04-19 10:30:00,86.29,86.42,86.07,86.15,117027.0,77.9493,78.0668,77.7506,77.8229,117027.0
2017-04-19 11:00:00,86.15,86.24,86.1,86.21,102966.0,77.8229,77.9042,77.7777,77.8771,102966.0
2017-04-19 11:30:00,86.2,86.27,86.1,86.11,66771.0,77.868,77.9313,77.7777,77.7867,66771.0
2017-04-19 12:00:00,86.11,86.14,85.94,86.1,46182.0,77.7867,77.8138,77.6332,77.7777,46182.0
2017-04-19 12:30:00,86.08,86.11,86.02,86.07,46122.0,77.7596,77.7867,77.7054,77.7506,46122.0
2017-04-19 13:00:00,86.07,86.08,85.86,85.88,93527.0,77.7506,77.7596,77.5609,77.579,93527.0
2017-04-19 13:30:00,85.9,86.0,85.87,85.9,96368.0,77.597,77.6874,77.5699,77.597,96368.0
2017-04-19 14:00:00,85.92,85.96,85.76,85.84,47222.0,77.6151,77.6512,77.4706,77.5428,47222.0
2017-04-19 14:30:00,85.85,85.9,85.66,85.68,48586.0,77.5519,77.597,77.3802,77.3983,48586.0
2017-04-19 15:00:00,85.68,85.74,85.54,85.56,74724.0,77.3983,77.4525,77.2718,77.2899,74724.0
2017-04-19 15:30:00,85.56,85.66,85.45,85.62,215836.0,77.2899,77.3802,77.1905,77.3441,215836.0
2017-04-20 09:30:00,85.75,86.27,85.5,85.66,159299.0,77.4615,77.9313,77.2357,77.3802,159299.0
2017-04-20 10:00:00,85.65,85.74,85.34,85.46,46948.0,77.3712,77.4525,77.0912,77.1996,46948.0
2017-04-20 10:30:00,85.49,85.65,85.34,85.63,81525.0,77.2267,77.3712,77.0912,77.3531,81525.0
2017-04-20 11:00:00,85.63,86.03,85.63,86.03,90446.0,77.3531,77.7145,77.3531,77.7145,90446.0
2017-04-20 11:30:00,86.01,86.36,85.96,86.27,96866.0,77.6964,78.0126,77.6512,77.9313,96866.0
2017-04-20 12:00:00,86.3,86.37,86.17,86.2,83182.0,77.9584,78.0216,77.8409,77.868,83182.0
2017-04-20 12:30:00,86.19,86.33,86.14,86.28,40746.0,77.859,77.9855,77.8138,77.9403,40746.0
2017-04-20 13:00:00,86.28,86.3,86.15,86.22,47826.0,77.9403,77.9584,77.8229,77.8861,47826.0
2017-04-20 13:30:00,86.22,86.4,86.19,86.36,96742.0,77.8861,78.0487,77.859,78.0126,96742.0
2017-04-20 14:00:00,86.35,86.36,86.2,86.34,91876.0,78.0035,78.0126,77.868,77.9945,91876.0
2017-04-20 14:30:00,86.32,86.43,86.23,86.23,125173.0,77.9764,78.0758,77.8951,77.8951,125173.0
2017-04-20 15:00:00,86.23,86.23,85.96,86.01,59844.0,77.8951,77.8951,77.6512,77.6964,59844.0
2017-04-20 15:30:00,86.01,86.16,86.0,86.02,203121.0,77.6964,77.8319,77.6874,77.7054,203121.0
2017-04-21 09:30:00,85.96,86.15,85.78,85.78,105666.0,77.6512,77.8229,77.4886,77.4886,105666.0
2017-04-21 10:00:00,85.8,85.85,85.64,85.71,87907.0,77.5067,77.5519,77.3622,77.4254,87907.0
2017-04-21 10:30:00,85.69,85.72,85.41,85.5,120629.0,77.4073,77.4344,77.1544,77.2357,120629.0
2017-04-21 11:00:00,85.5,85.5,85.13,85.23,119342.0,77.2357,77.2357,76.9015,76.9918,119342.0
2017-04-21 11:30:00,85.24,85.39,85.21,85.3,85776.0,77.0008,77.1363,76.9737,77.055,85776.0
2017-04-21 12:00:00,85.3,85.41,85.26,85.3,99698.0,77.055,77.1544,77.0189,77.055,99698.0
2017-04-21 12:30:00,85.29,85.32,85.18,85.19,74616.0,77.046,77.0731,76.9466,76.9557,74616.0
2017-04-21 13:00:00,85.2,85.23,85.02,85.09,45437.0,76.9647,76.9918,76.8021,76.8653,45437.0
2017-04-21 13:30:00,85.09,85.16,85.01,85.16,118489.0,76.8653,76.9286,76.793,76.9286,118489.0
2017-04-21 14:00:00,85.15,85.31,85.14,85.25,86583.0,76.9195,77.0641,76.9105,77.0099,86583.0
2017-04-21 14:30:00,85.25,85.27,85.18,85.2,57102.0,77.0099,77.0279,76.9466,76.9647,57102.0
2017-04-21 15:00:00,85.2,85.22,85.06,85.19,51703.0,76.9647,76.9828,76.8382,76.9557,51703.0
2017-04-21 15:30:00,85.18,85.27,85.1,85.16,180724.0,76.9466,77.0279,76.8743,76.9286,180724.0
2017-04-24 09:30:00,85.71,86.3,85.54,86.24,89799.0,77.4254,77.9584,77.2718,77.9042,89799.0
2017-04-24 10:00:00,86.23,86.33,86.16,86.25,53456.0,77.8951,77.9855,77.8319,77.9132,53456.0
2017-04-24 10:30:00,86.26,86.27,86.04,86.24,72220.0,77.9222,77.9313,77.7235,77.9042,72220.0
2017-04-24 11:00:00,86.24,86.28,86.0,86.1,48958.0,77.9042,77.9403,77.6874,77.7777,48958.0
2017-04-24 11:30:00,86.09,86.22,86.0,86.01,44230.0,77.7687,77.8861,77.6874,77.6964,44230.0
2017-04-24 12:00:00,86.02,86.1,85.98,86.08,41976.0,77.7054,77.7777,77.6693,77.7596,41976.0
2017-04-24 12:30:00,86.07,86.08,85.97,86.04,27653.0,77.7506,77.7596,77.6603,77.7235,27653.0
2017-04-24 13:00:00,86.03,86.09,85.97,86.06,37388.0,77.7145,77.7687,77.6603,77.7416,37388.0
2017-04-24 13:30:00,86.05,86.21,86.03,86.21,33797.0,77.7325,77.8771,77.7145,77.8771,33797.0
2017-04-24 14:00:00,86.2,86.2,86.03,86.05,41155.0,77.868,77.868,77.7145,77.7325,41155.0
2017-04-24 14:30:00,86.05,86.09,85.89,85.91,35967.0,77.7325,77.7687,77.588,77.6061,35967.0
2017-04-24 15:00:00,85.92,86.01,85.91,86.0,89592.0,77.6151,77.6964,77.6061,77.6874,89592.0
2017-04-24 15:30:00,86.0,86.08,85.97,85.99,248199.0,77.6874,77.7596,77.6603,77.6783,248199.0
2017-04-25 09:30:00,86.27,87.03,86.25,87.01,116267.0,77.9313,78.6178,77.9132,78.5997,116267.0
2017-04-25 10:00:00,87.0,87.5,86.95,87.45,195583.0,78.5907,79.0424,78.5455,78.9972,195583.0
2017-04-25 10:30:00,87.46,87.51,87.38,87.45,154564.0,79.0062,79.0514,78.934,78.9972,154564.0
2017-04-25 11:00:00,87.45,87.6,87.39,87.44,109436.0,78.9972,79.1327,78.943,78.9882,109436.0
2017-04-25 11:30:00,87.44,87.72,87.42,87.6,88656.0,78.9882,79.2411,78.9701,79.1327,88656.0
2017-04-25 12:00:00,87.59,87.59,87.31,87.47,89513.0,79.1237,79.1237,78.8707,79.0153,89513.0
2017-04-25 12:30:00,87.47,87.47,87.29,87.32,57058.0,79.0153,79.0153,78.8527,78.8798,57058.0
2017-04-25 13:00:00,87.31,87.49,87.3,87.46,56970.0,78.8707,79.0333,78.8617,79.0062,56970.0
2017-04-25 13:30:00,87.46,87.49,87.35,87.43,91682.0,79.0062,79.0333,78.9069,78.9791,91682.0
2017-04-25 14:00:00,87.43,87.49,87.39,87.4,76134.0,78.9791,79.0333,78.943,78.952,76134.0
2017-04-25 14:30:00,87.39,87.45,87.34,87.4,60292.0,78.943,78.9972,78.8978,78.952,60292.0
2017-04-25 15:00:00,87.39,87.5,87.37,87.39,123018.0,78.943,79.0424,78.9249,78.943,123018.0
2017-04-25 15:30:00,87.39,87.43,87.3,87.37,241098.0,78.943,78.9791,78.8617,78.9249,241098.0
2017-04-26 09:30:00,87.41,88.1,87.27,87.91,299221.0,78.9611,79.5844,78.8346,79.4127,299221.0
2017-04-26 10:00:00,87.91,88.14,87.84,88.08,163008.0,79.4127,79.6205,79.3495,79.5663,163008.0
2017-04-26 10:30:00,88.09,88.26,88.02,88.16,180878.0,79.5753,79.7289,79.5121,79.6386,180878.0
2017-04-26 11:00:00,88.15,88.38,88.07,88.32,141361.0,79.6295,79.8373,79.5573,79.7831,141361.0
2017-04-26 11:30:00,88.3,88.3,87.89,88.03,183490.0,79.765,79.765,79.3947,79.5211,183490.0
2017-04-26 12:00:00,88.0,88.13,87.96,88.0,76512.0,79.494,79.6115,79.4579,79.494,76512.0
2017-04-26 12:30:00,87.99,88.15,87.96,88.11,101552.0,79.485,79.6295,79.4579,79.5934,101552.0
2017-04-26 13:00:00,88.09,88.41,88.09,88.36,105407.0,79.5753,79.8644,79.5753,79.8192,105407.0
2017-04-26 13:30:00,88.37,88.4,87.88,88.01,300698.0,79.8283,79.8554,79.3856,79.5031,300698.0
2017-04-26 14:00:00,88.02,88.17,88.0,88.02,81843.0,79.5121,79.6476,79.494,79.5121,81843.0
2017-04-26 14:30:00,88.02,88.06,87.99,88.01,80896.0,79.5121,79.5482,79.485,79.5031,80896.0
2017-04-26 15:00:00,88.03,88.11,87.99,88.01,135377.0,79.5211,79.5934,79.485,79.5031,135377.0
2017-04-26 15:30:00,88.01,88.03,87.7,87.8,443082.0,79.5031,79.5211,79.223,79.3134,443082.0
2017-04-27 09:30:00,87.72,88.17,87.63,88.17,109954.0,79.2411,79.6476,79.1598,79.6476,109954.0
2017-04-27 10:00:00,88.11,88.11,87.97,88.0,98132.0,79.5934,79.5934,79.4669,79.494,98132.0
2017-04-27 10:30:00,88.01,88.09,87.65,87.78,241564.0,79.5031,79.5753,79.1779,79.2953,241564.0
2017-04-27 11:00:00,87.75,87.77,87.45,87.51,101783.0,79.2682,79.2863,78.9972,79.0514,101783.0
2017-04-27 11:30:00,87.49,87.57,87.42,87.46,68814.0,79.0333,79.1056,78.9701,79.0062,68814.0
2017-04-27 12:00:00,87.46,87.56,87.37,87.5,87523.0,79.0062,79.0966,78.9249,79.0424,87523.0
2017-04-27 12:30:00,87.51,87.74,87.44,87.73,47743.0,79.0514,79.2592,78.9882,79.2501,47743.0
2017-04-27 13:00:00,87.7,87.83,87.65,87.83,60547.0,79.223,79.3405,79.1779,79.3405,60547.0
2017-04-27 13:30:00,87.81,87.85,87.72,87.79,70487.0,79.3224,79.3585,79.2411,79.3043,70487.0
2017-04-27 14:00:00,87.77,87.79,87.68,87.72,57919.0,79.2863,79.3043,79.205,79.2411,57919.0
2017-04-27 14:30:00,87.71,87.76,87.62,87.62,59373.0,79.2321,79.2772,79.1508,79.1508,59373.0
2017-04-27 15:00:00,87.62,87.64,87.5,87.53,87346.0,79.1508,79.1688,79.0424,79.0695,87346.0
2017-04-27 15:30:00,87.53,87.55,87.35,87.43,228830.0,79.0695,79.0875,78.9069,78.9791,228830.0
2017-04-28 09:30:00,87.21,87.57,86.57,86.88,82673.0,78.7804,79.1056,78.2023,78.4823,82673.0
2017-04-28 10:00:00,86.9,86.99,86.76,86.91,38399.0,78.5004,78.5817,78.3739,78.5094,38399.0
2017-04-28 10:30:00,86.92,87.04,86.74,86.75,141591.0,78.5184,78.6268,78.3558,78.3649,141591.0
2017-04-28 11:00:00,86.74,86.82,86.66,86.82,50608.0,78.3558,78.4281,78.2836,78.4281,50608.0
2017-04-28 11:30:00,86.8,86.82,86.56,86.7,219350.0,78.41,78.4281,78.1932,78.3197,219350.0
2017-04-28 12:00:00,86.7,86.91,86.7,86.87,41551.0,78.3197,78.5094,78.3197,78.4733,41551.0
2017-04-28 12:30:00,86.88,86.89,86.76,86.89,37062.0,78.4823,78.4913,78.3739,78.4913,37062.0
2017-04-28 13:00:00,86.88,86.89,86.68,86.78,67563.0,78.4823,78.4913,78.3016,78.392,67563.0
2017-04-28 13:30:00,86.77,86.78,86.68,86.74,40657.0,78.3829,78.392,78.3016,78.3558,40657.0
2017-04-28 14:00:00,86.72,86.85,86.7,86.81,43602.0,78.3378,78.4552,78.3197,78.4191,43602.0
2017-04-28 14:30:00,86.82,86.84,86.72,86.79,50299.0,78.4281,78.4462,78.3378,78.401,50299.0
2017-04-28 15:00:00,86.78,87.02,86.75,87.02,105389.0,78.392,78.6088,78.3649,78.6088,105389.0
2017-04-28 15:30:00,87.01,87.21,86.99,87.14,333591.0,78.5997,78.7804,78.5817,78.7172,333591.0
2017-05-01 09:30:00,87.68,88.39,87.43,87.55,169699.0,79.205,79.8463,78.9791,79.0875,169699.0
2017-05-01 10:00:00,87.48,87.63,87.35,87.52,95489.0,79.0243,79.1598,78.9069,79.0604,95489.0
2017-05-01 10:30:00,87.5,87.54,87.41,87.45,67286.0,79.0424,79.0785,78.9611,78.9972,67286.0
2017-05-01 11:00:00,87.44,87.55,87.28,87.37,60155.0,78.9882,79.0875,78.8436,78.9249,60155.0
2017-05-01 11:30:00,87.38,87.38,87.15,87.19,43212.0,78.934,78.934,78.7262,78.7623,43212.0
2017-05-01 12:00:00,87.18,87.29,87.11,87.18,35858.0,78.7533,78.8527,78.6901,78.7533,35858.0
2017-05-01 12:30:00,87.22,87.23,87.1,87.17,67159.0,78.7894,78.7985,78.681,78.7443,67159.0
2017-05-01 13:00:00,87.17,87.26,87.13,87.19,35537.0,78.7443,78.8256,78.7081,78.7623,35537.0
2017-05-01 13:30:00,87.19,87.26,87.12,87.24,137612.0,78.7623,78.8256,78.6991,78.8075,137612.0
2017-05-01 14:00:00,87.25,87.5,87.23,87.5,138800.0,78.8165,79.0424,78.7985,79.0424,138800.0
2017-05-01 14:30:00,87.49,87.51,87.22,87.28,65932.0,79.0333,79.0514,78.7894,78.8436,65932.0
2017-05-01 15:00:00,87.28,87.31,87.2,87.26,109266.0,78.8436,78.8707,78.7714,78.8256,109266.0
2017-05-01 15:30:00,87.26,87.4,87.17,87.2,243171.0,78.8256,78.952,78.7443,78.7714,243171.0
2017-05-02 09:30:00,87.11,87.8,87.11,87.51,164520.0,78.6901,79.3134,78.6901,79.0514,164520.0
2017-05-02 10:00:00,87.48,87.53,87.17,87.21,288197.0,79.0243,79.0695,78.7443,78.7804,288197.0
2017-05-02 10:30:00,87.22,87.3,87.02,87.15,113406.0,78.7894,78.8617,78.6088,78.7262,113406.0
2017-05-02 11:00:00,87.14,87.2,87.05,87.13,101573.0,78.7172,78.7714,78.6359,78.7081,101573.0
2017-05-02 11:30:00,87.11,87.38,87.09,87.37,114601.0,78.6901,78.934,78.672,78.9249,114601.0
2017-05-02 12:00:00,87.38,87.65,87.38,87.54,110872.0,78.934,79.1779,78.934,79.0785,110872.0
2017-05-02 12:30:00,87.53,87.7,87.52,87.61,127330.0,79.0695,79.223,79.0604,79.1417,127330.0
2017-05-02 13:00:00,87.62,87.66,87.52,87.64,147397.0,79.1508,79.1869,79.0604,79.1688,147397.0
2017-05-02 13:30:00,87.64,87.81,87.59,87.65,128966.0,79.1688,79.3224,79.1237,79.1779,128966.0
2017-05-02 14:00:00,87.65,87.76,87.55,87.55,139011.0,79.1779,79.2772,79.0875,79.0875,139011.0
2017-05-02 14:30:00,87.55,87.59,87.44,87.44,122686.0,79.0875,79.1237,78.9882,78.9882,122686.0
2017-05-02 15:00:00,87.44,87.53,87.3,87.51,190001.0,78.9882,79.0695,78.8617,79.0514,190001.0
2017-05-02 15:30:00,87.51,87.72,87.42,87.5,492806.0,79.0514,79.2411,78.9701,79.0424,492806.0
2017-05-03 09:30:00,90.15,91.91,89.98,90.9,1147695.0,81.4362,83.0261,81.2827,82.1137,1147695.0
2017-05-03 10:00:00,90.95,91.07,90.48,90.7,294106.0,82.1589,82.2673,81.7343,81.9331,294106.0
2017-05-03 10:30:00,90.71,90.99,90.09,90.54,411419.0,81.9421,82.195,81.382,81.7885,411419.0
2017-05-03 11:00:00,90.53,90.97,90.4,90.84,158978.0,81.7795,82.177,81.6621,82.0595,158978.0
2017-05-03 11:30:00,90.84,91.77,90.52,91.47,342930.0,82.0595,82.8996,81.7705,82.6286,342930.0
2017-05-03 12:00:00,91.49,91.9,91.3,91.51,169957.0,82.6467,83.0171,82.4751,82.6648,169957.0
2017-05-03 12:30:00,91.52,91.74,91.15,91.29,199753.0,82.6738,82.8725,82.3396,82.466,199753.0
2017-05-03 13:00:00,91.27,91.29,90.95,91.01,95899.0,82.448,82.466,82.1589,82.2131,95899.0
2017-05-03 13:30:00,91.01,91.31,90.86,91.29,114335.0,82.2131,82.4841,82.0776,82.466,114335.0
2017-05-03 14:00:00,91.28,91.29,90.75,90.82,174041.0,82.457,82.466,81.9782,82.0415,174041.0
2017-05-03 14:30:00,90.81,90.85,90.5,90.5,250030.0,82.0324,82.0686,81.7524,81.7524,250030.0
2017-05-03 15:00:00,90.5,91.1,90.5,91.04,338143.0,81.7524,82.2944,81.7524,82.2402,338143.0
2017-05-03 15:30:00,91.04,91.52,91.03,91.3,667972.0,82.2402,82.6738,82.2312,82.4751,667972.0
2017-05-04 09:30:00,91.46,91.56,90.77,91.32,219043.0,82.6196,82.7099,81.9963,82.4931,219043.0
2017-05-04 10:00:00,91.39,91.95,91.33,91.86,200792.0,82.5564,83.0622,82.5022,82.9809,200792.0
2017-05-04 10:30:00,91.88,92.21,91.79,91.96,182906.0,82.999,83.2971,82.9177,83.0713,182906.0
2017-05-04 11:00:00,91.94,92.04,91.66,91.69,169697.0,83.0532,83.1435,82.8003,82.8274,169697.0
2017-05-04 11:30:00,91.7,91.71,91.42,91.58,156730.0,82.8364,82.8454,82.5835,82.728,156730.0
2017-05-04 12:00:00,91.57,91.66,91.45,91.66,82354.0,82.719,82.8003,82.6106,82.8003,82354.0
2017-05-04 12:30:00,91.64,92.0,91.55,92.0,98186.0,82.7822,83.1074,82.7009,83.1074,98186.0
2017-05-04 13:00:00,92.0,92.1,91.95,92.04,106084.0,83.1074,83.1977,83.0622,83.1435,106084.0
2017-05-04 13:30:00,92.03,92.19,91.84,91.88,111207.0,83.1345,83.279,82.9629,82.999,111207.0
2017-05-04 14:00:00,91.88,92.08,91.86,91.96,87100.0,82.999,83.1797,82.9809,83.0713,87100.0
2017-05-04 14:30:00,91.98,92.0,91.78,91.86,91048.0,83.0893,83.1074,82.9087,82.9809,91048.0
2017-05-04 15:00:00,91.85,91.93,91.8,91.83,132086.0,82.9719,83.0442,82.9267,82.9538,132086.0
2017-05-04 15:30:00,91.83,92.11,91.79,91.88,428885.0,82.9538,83.2068,82.9177,82.999,428885.0
2017-05-05 09:30:00,91.38,91.95,91.04,91.82,164278.0,82.5473,83.0622,82.2402,82.9448,164278.0
2017-05-05 10:00:00,91.82,92.22,91.77,92.13,101779.0,82.9448,83.3061,82.8996,83.2248,101779.0
2017-05-05 10:30:00,92.11,92.13,91.86,91.95,68596.0,83.2068,83.2248,82.9809,83.0622,68596.0
2017-05-05 11:00:00,91.95,92.05,91.81,91.91,87792.0,83.0622,83.1526,82.9358,83.0261,87792.0
2017-05-05 11:30:00,91.92,91.96,91.8,91.95,72059.0,83.0351,83.0713,82.9267,83.0622,72059.0
2017-05-05 12:00:00,91.95,92.11,91.91,92.05,61510.0,83.0622,83.2068,83.0261,83.1526,61510.0
2017-05-05 12:30:00,92.04,92.07,91.91,91.95,60445.0,83.1435,83.1706,83.0261,83.0622,60445.0
2017-05-05 13:00:00,91.95,92.1,91.94,92.05,66236.0,83.0622,83.1977,83.0532,83.1526,66236.0
2017-05-05 13:30:00,92.07,92.09,92.01,92.09,72272.0,83.1706,83.1887,83.1164,83.1887,72272.0
2017-05-05 14:00:00,92.07,92.29,92.04,92.21,109216.0,83.1706,83.3694,83.1435,83.2971,109216.0
2017-05-05 14:30:00,92.21,92.52,92.19,92.43,128029.0,83.2971,83.5771,83.279,83.4958,128029.0
2017-05-05 15:00:00,92.43,92.71,92.39,92.61,229738.0,83.4958,83.7488,83.4597,83.6584,229738.0
2017-05-05 15:30:00,92.62,92.95,92.59,92.89,561138.0,83.6675,83.9656,83.6404,83.9114,561138.0
2017-05-08 09:30:00,92.58,92.95,92.3,92.73,138958.0,83.6313,83.9656,83.3784,83.7668,138958.0
2017-05-08 10:00:00,92.75,92.75,92.15,92.28,123601.0,83.7849,83.7849,83.2429,83.3603,123601.0
2017-05-08 10:30:00,92.28,92.52,92.23,92.23,99123.0,83.3603,83.5771,83.3152,83.3152,99123.0
2017-05-08 11:00:00,92.27,92.37,92.14,92.17,69510.0,83.3513,83.4416,83.2339,83.261,69510.0
2017-05-08 11:30:00,92.19,92.44,92.17,92.39,67870.0,83.279,83.5049,83.261,83.4597,67870.0
2017-05-08 12:00:00,92.38,92.64,92.25,92.59,67399.0,83.4507,83.6855,83.3332,83.6404,67399.0
2017-05-08 12:30:00,92.61,92.61,92.51,92.51,42698.0,83.6584,83.6584,83.5681,83.5681,42698.0
2017-05-08 13:00:00,92.51,92.67,92.43,92.6,93617.0,83.5681,83.7126,83.4958,83.6494,93617.0
2017-05-08 13:30:00,92.61,92.81,92.57,92.73,108514.0,83.6584,83.8391,83.6223,83.7668,108514.0
2017-05-08 14:00:00,92.71,92.74,92.58,92.62,87179.0,83.7488,83.7759,83.6313,83.6675,87179.0
2017-05-08 14:30:00,92.62,92.72,92.57,92.61,85258.0,83.6675,83.7578,83.6223,83.6584,85258.0
2017-05-08 15:00:00,92.6,92.79,92.57,92.66,100536.0,83.6494,83.821,83.6223,83.7036,100536.0
2017-05-08 15:30:00,92.65,92.68,92.56,92.62,177510.0,83.6946,83.7217,83.6133,83.6675,177510.0
2017-05-09 09:30:00,92.77,92.99,92.38,92.9,182847.0,83.803,84.0017,83.4507,83.9204,182847.0
2017-05-09 10:00:00,92.89,92.95,92.75,92.91,146787.0,83.9114,83.9656,83.7849,83.9294,146787.0
2017-05-09 10:30:00,92.92,92.92,92.73,92.81,173719.0,83.9385,83.9385,83.7668,83.8391,173719.0
2017-05-09 11:00:00,92.81,92.92,92.72,92.77,138415.0,83.8391,83.9385,83.7578,83.803,138415.0
2017-05-09 11:30:00,92.79,92.9,92.7,92.84,83589.0,83.821,83.9204,83.7397,83.8662,83589.0
2017-05-09 12:00:00,92.84,92.96,92.75,92.75,86178.0,83.8662,83.9746,83.7849,83.7849,86178.0
2017-05-09 12:30:00,92.75,92.79,92.42,92.44,53193.0,83.7849,83.821,83.4868,83.5049,53193.0
2017-05-09 13:00:00,92.45,92.46,92.28,92.31,53440.0,83.5139,83.5229,83.3603,83.3874,53440.0
2017-05-09 13:30:00,92.33,92.44,92.31,92.37,49980.0,83.4055,83.5049,83.3874,83.4416,49980.0
2017-05-09 14:00:00,92.37,92.53,92.31,92.5,85840.0,83.4416,83.5862,83.3874,83.5591,85840.0
2017-05-09 14:30:00,92.5,92.71,92.48,92.7,101137.0,83.5591,83.7488,83.541,83.7397,101137.0
2017-05-09 15:00:00,92.7,92.87,92.67,92.84,115792.0,83.7397,83.8933,83.7126,83.8662,115792.0
2017-05-09 15:30:00,92.84,93.01,92.8,92.98,459387.0,83.8662,84.0198,83.8301,83.9927,459387.0
2017-05-10 09:30:00,93.45,94.35,93.37,94.29,533451.0,84.4173,85.2303,84.345,85.1761,533451.0
2017-05-10 10:00:00,94.26,94.31,93.98,94.06,233214.0,85.149,85.1941,84.896,84.9683,233214.0
2017-05-10 10:30:00,94.06,94.44,94.04,94.39,171794.0,84.9683,85.3116,84.9502,85.2664,171794.0
2017-05-10 11:00:00,94.38,94.38,94.16,94.28,164114.0,85.2574,85.2574,85.0586,85.167,164114.0
2017-05-10 11:30:00,94.27,94.48,94.21,94.44,113301.0,85.158,85.3477,85.1038,85.3116,113301.0
2017-05-10 12:00:00,94.45,94.47,94.2,94.28,103101.0,85.3206,85.3387,85.0948,85.167,103101.0
2017-05-10 12:30:00,94.28,94.3,94.18,94.29,90333.0,85.167,85.1851,85.0767,85.1761,90333.0
2017-05-10 13:00:00,94.29,94.34,94.17,94.26,122286.0,85.1761,85.2212,85.0677,85.149,122286.0
2017-05-10 13:30:00,94.26,94.34,94.18,94.25,104400.0,85.149,85.2212,85.0767,85.1399,104400.0
2017-05-10 14:00:00,94.24,94.3,94.2,94.25,92425.0,85.1309,85.1851,85.0948,85.1399,92425.0
2017-05-10 14:30:00,94.25,94.3,94.18,94.21,122419.0,85.1399,85.1851,85.0767,85.1038,122419.0
2017-05-10 15:00:00,94.21,94.27,94.12,94.13,141723.0,85.1038,85.158,85.0225,85.0315,141723.0
2017-05-10 15:30:00,94.13,94.21,94.02,94.09,288154.0,85.0315,85.1038,84.9322,84.9954,288154.0
2017-05-11 09:30:00,93.73,93.85,93.13,93.29,181834.0,84.6702,84.7786,84.1282,84.2727,181834.0
2017-05-11 10:00:00,93.29,93.44,92.97,93.08,204189.0,84.2727,84.4082,83.9836,84.083,204189.0
2017-05-11 10:30:00,93.08,93.24,92.85,93.18,161540.0,84.083,84.2275,83.8752,84.1733,161540.0
2017-05-11 11:00:00,93.18,93.3,93.02,93.27,91071.0,84.1733,84.2817,84.0288,84.2546,91071.0
2017-05-11 11:30:00,93.27,93.45,93.2,93.27,67199.0,84.2546,84.4173,84.1914,84.2546,67199.0
2017-05-11 12:00:00,93.28,93.49,93.26,93.45,71116.0,84.2637,84.4534,84.2456,84.4173,71116.0
2017-05-11 12:30:00,93.45,93.51,93.35,93.4,89574.0,84.4173,84.4715,84.3269,84.3721,89574.0
2017-05-11 13:00:00,93.41,93.42,93.28,93.34,41970.0,84.3811,84.3901,84.2637,84.3179,41970.0
2017-05-11 13:30:00,93.35,93.47,93.35,93.4,52155.0,84.3269,84.4353,84.3269,84.3721,52155.0
2017-05-11 14:00:00,93.41,93.55,93.31,93.53,85624.0,84.3811,84.5076,84.2908,84.4895,85624.0
2017-05-11 14:30:00,93.53,93.56,93.29,93.29,113393.0,84.4895,84.5166,84.2727,84.2727,113393.0
2017-05-11 15:00:00,93.29,93.37,93.2,93.26,101469.0,84.2727,84.345,84.1914,84.2456,101469.0
2017-05-11 15:30:00,93.25,93.34,92.88,92.9,458198.0,84.2366,84.3179,83.9023,83.9204,458198.0
2017-05-12 09:30:00,93.08,93.08,92.37,92.46,147387.0,84.083,84.083,83.4416,83.5229,147387.0
2017-05-12 10:00:00,92.49,92.94,92.37,92.65,197481.0,83.55,83.9565,83.4416,83.6946,197481.0
2017-05-12 10:30:00,92.67,92.72,92.49,92.7,81225.0,83.7126,83.7578,83.55,83.7397,81225.0
2017-05-12 11:00:00,92.7,92.86,92.65,92.78,99060.0,83.7397,83.8843,83.6946,83.812,99060.0
2017-05-12 11:30:00,92.79,92.8,92.7,92.74,63160.0,83.821,83.8301,83.7397,83.7759,63160.0
2017-05-12 12:00:00,92.73,92.96,92.71,92.93,42477.0,83.7668,83.9746,83.7488,83.9475,42477.0
2017-05-12 12:30:00,92.93,92.96,92.87,92.95,30769.0,83.9475,83.9746,83.8933,83.9656,30769.0
2017-05-12 13:00:00,92.94,92.95,92.75,92.78,39809.0,83.9565,83.9656,83.7849,83.812,39809.0
2017-05-12 13:30:00,92.79,92.8,92.68,92.79,37960.0,83.821,83.8301,83.7217,83.821,37960.0
2017-05-12 14:00:00,92.79,92.86,92.73,92.86,39623.0,83.821,83.8843,83.7668,83.8843,39623.0
2017-05-12 14:30:00,92.85,92.94,92.81,92.93,39729.0,83.8752,83.9565,83.8391,83.9475,39729.0
2017-05-12 15:00:00,92.92,92.96,92.87,92.9,54716.0,83.9385,83.9746,83.8933,83.9204,54716.0
2017-05-12 15:30:00,92.89,93.05,92.88,92.91,161809.0,83.9114,84.0559,83.9023,83.9294,161809.0
2017-05-15 09:30:00,92.98,93.28,92.48,93.05,82527.0,83.9927,84.2637,83.541,84.0559,82527.0
2017-05-15 10:00:00,93.05,93.35,93.02,93.21,44396.0,84.0559,84.3269,84.0288,84.2004,44396.0
2017-05-15 10:30:00,93.21,93.38,93.17,93.25,60337.0,84.2004,84.354,84.1643,84.2366,60337.0
2017-05-15 11:00:00,93.27,93.28,93.06,93.09,71792.0,84.2546,84.2637,84.0649,84.092,71792.0
2017-05-15 11:30:00,93.1,93.1,92.95,93.01,45291.0,84.1011,84.1011,83.9656,84.0198,45291.0
2017-05-15 12:00:00,93.02,93.03,92.88,92.96,54230.0,84.0288,84.0378,83.9023,83.9746,54230.0
2017-05-15 12:30:00,92.96,92.98,92.82,92.83,49533.0,83.9746,83.9927,83.8481,83.8572,49533.0
2017-05-15 13:00:00,92.83,92.87,92.78,92.8,71261.0,83.8572,83.8933,83.812,83.8301,71261.0
2017-05-15 13:30:00,92.8,92.83,92.73,92.8,92923.0,83.8301,83.8572,83.7668,83.8301,92923.0
2017-05-15 14:00:00,92.79,92.8,92.61,92.62,87408.0,83.821,83.8301,83.6584,83.6675,87408.0
2017-05-15 14:30:00,92.62,92.65,92.53,92.57,83957.0,83.6675,83.6946,83.5862,83.6223,83957.0
2017-05-15 15:00:00,92.57,92.7,92.56,92.67,93878.0,83.6223,83.7397,83.6133,83.7126,93878.0
2017-05-15 15:30:00,92.67,92.79,92.58,92.6,299294.0,83.7126,83.821,83.6313,83.6494,299294.0
2017-05-16 09:30:00,92.79,92.95,92.62,92.71,94511.0,83.821,83.9656,83.6675,83.7488,94511.0
2017-05-16 10:00:00,92.73,92.8,92.49,92.51,49917.0,83.7668,83.8301,83.55,83.5681,49917.0
2017-05-16 10:30:00,92.51,92.59,92.33,92.33,80469.0,83.5681,83.6404,83.4055,83.4055,80469.0
2017-05-16 11:00:00,92.36,92.55,92.32,92.43,113746.0,83.4326,83.6042,83.3965,83.4958,113746.0
2017-05-16 11:30:00,92.43,92.44,92.3,92.31,90906.0,83.4958,83.5049,83.3784,83.3874,90906.0
2017-05-16 12:00:00,92.31,92.53,92.27,92.48,59591.0,83.3874,83.5862,83.3513,83.541,59591.0
2017-05-16 12:30:00,92.46,92.51,92.36,92.46,28765.0,83.5229,83.5681,83.4326,83.5229,28765.0
2017-05-16 13:00:00,92.45,92.46,92.38,92.43,43714.0,83.5139,83.5229,83.4507,83.4958,43714.0
2017-05-16 13:30:00,92.43,92.46,92.36,92.41,41454.0,83.4958,83.5229,83.4326,83.4778,41454.0
2017-05-16 14:00:00,92.4,92.43,92.17,92.18,62463.0,83.4687,83.4958,83.261,83.27,62463.0
2017-05-16 14:30:00,92.18,92.23,91.96,92.04,86333.0,83.27,83.3152,83.0713,83.1435,86333.0
2017-05-16 15:00:00,92.05,92.05,91.79,91.84,127627.0,83.1526,83.1526,82.9177,82.9629,127627.0
2017-05-16 15:30:00,91.84,91.91,91.76,91.86,368057.0,82.9629,83.0261,82.8906,82.9809,368057.0
2017-05-17 09:30:00,91.66,92.45,91.48,91.67,287897.0,82.8003,83.5139,82.6377,82.8093,287897.0
2017-05-17 10:00:00,91.7,91.7,91.09,91.36,168191.0,82.8364,82.8364,82.2854,82.5293,168191.0
2017-05-17 10:30:00,91.4,91.52,91.3,91.41,108278.0,82.5654,82.6738,82.4751,82.5744,108278.0
2017-05-17 11:00:00,91.42,91.84,91.38,91.84,101938.0,82.5835,82.9629,82.5473,82.9629,101938.0
2017-05-17 11:30:00,91.84,92.13,91.74,92.1,147570.0,82.9629,83.2248,82.8725,83.1977,147570.0
2017-05-17 12:00:00,92.1,92.55,92.0,92.42,174715.0,83.1977,83.6042,83.1074,83.4868,174715.0
2017-05-17 12:30:00,92.42,92.46,92.28,92.35,78713.0,83.4868,83.5229,83.3603,83.4236,78713.0
2017-05-17 13:00:00,92.37,92.47,92.35,92.46,72621.0,83.4416,83.532,83.4236,83.5229,72621.0
2017-05-17 13:30:00,92.46,92.57,92.44,92.53,89945.0,83.5229,83.6223,83.5049,83.5862,89945.0
2017-05-17 14:00:00,92.53,92.65,92.23,92.28,146495.0,83.5862,83.6946,83.3152,83.3603,146495.0
2017-05-17 14:30:00,92.29,92.54,92.2,92.49,192689.0,83.3694,83.5952,83.2881,83.55,192689.0
2017-05-17 15:00:00,92.5,92.53,92.29,92.3,121304.0,83.5591,83.5862,83.3694,83.3784,121304.0
2017-05-17 15:30:00,92.29,92.41,92.04,92.12,517968.0,83.3694,83.4778,83.1435,83.2158,517968.0
2017-05-18 09:30:00,91.96,91.96,91.0,91.2,149216.0,83.0713,83.0713,82.2041,82.3847,149216.0
2017-05-18 10:00:00,91.21,91.4,90.97,91.19,170910.0,82.3938,82.5654,82.177,82.3757,170910.0
2017-05-18 10:30:00,91.23,91.47,91.09,91.4,122201.0,82.4118,82.6286,82.2854,82.5654,122201.0
2017-05-18 11:00:00,91.42,91.66,91.38,91.64,109343.0,82.5835,82.8003,82.5473,82.7822,109343.0
2017-05-18 11:30:00,91.66,91.75,91.55,91.69,65039.0,82.8003,82.8816,82.7009,82.8274,65039.0
2017-05-18 12:00:00,91.65,91.67,91.46,91.52,48753.0,82.7912,82.8093,82.6196,82.6738,48753.0
2017-05-18 12:30:00,91.51,91.57,91.22,91.33,70959.0,82.6648,82.719,82.4028,82.5022,70959.0
2017-05-18 13:00:00,91.33,91.38,91.19,91.25,46225.0,82.5022,82.5473,82.3757,82.4299,46225.0
2017-05-18 13:30:00,91.23,91.27,91.08,91.25,101228.0,82.4118,82.448,82.2763,82.4299,101228.0
2017-05-18 14:00:00,91.25,91.52,91.23,91.5,98985.0,82.4299,82.6738,82.4118,82.6557,98985.0
2017-05-18 14:30:00,91.49,91.59,91.27,91.27,91062.0,82.6467,82.737,82.448,82.448,91062.0
2017-05-18 15:00:00,91.28,91.34,91.14,91.22,117168.0,82.457,82.5112,82.3305,82.4028,117168.0
2017-05-18 15:30:00,91.21,91.58,91.11,91.39,346811.0,82.3938,82.728,82.3034,82.5564,346811.0
2017-05-19 09:30:00,91.47,92.04,90.81,92.04,168837.0,82.6286,83.1435,82.0324,83.1435,168837.0
2017-05-19 10:00:00,92.03,92.36,91.96,92.36,97554.0,83.1345,83.4326,83.0713,83.4326,97554.0
2017-05-19 10:30:00,92.35,92.5,92.12,92.15,143916.0,83.4236,83.5591,83.2158,83.2429,143916.0
2017-05-19 11:00:00,92.15,92.27,92.07,92.13,92498.0,83.2429,83.3513,83.1706,83.2248,92498.0
2017-05-19 11:30:00,92.14,92.46,92.07,92.46,102516.0,83.2339,83.5229,83.1706,83.5229,102516.0
2017-05-19 12:00:00,92.47,92.56,92.29,92.38,77002.0,83.532,83.6133,83.3694,83.4507,77002.0
2017-05-19 12:30:00,92.39,92.82,92.37,92.81,111504.0,83.4597,83.8481,83.4416,83.8391,111504.0
2017-05-19 13:00:00,92.82,92.83,92.57,92.61,99591.0,83.8481,83.8572,83.6223,83.6584,99591.0
2017-05-19 13:30:00,92.63,92.63,92.43,92.57,67400.0,83.6765,83.6765,83.4958,83.6223,67400.0
2017-05-19 14:00:00,92.58,92.75,92.58,92.7,101555.0,83.6313,83.7849,83.6313,83.7397,101555.0
2017-05-19 14:30:00,92.7,92.71,92.52,92.55,115556.0,83.7397,83.7488,83.5771,83.6042,115556.0
2017-05-19 15:00:00,92.56,92.67,92.39,92.4,124481.0,83.6133,83.7126,83.4597,83.4687,124481.0
2017-05-19 15:30:00,92.4,92.54,92.22,92.38,510375.0,83.4687,83.5952,83.3061,83.4507,510375.0
2017-05-22 09:30:00,92.11,93.0,92.11,92.75,74517.0,83.2068,84.0107,83.2068,83.7849,74517.0
2017-05-22 10:00:00,92.75,92.99,92.53,92.67,54469.0,83.7849,84.0017,83.5862,83.7126,54469.0
2017-05-22 10:30:00,92.68,92.71,92.49,92.62,53513.0,83.7217,83.7488,83.55,83.6675,53513.0
2017-05-22 11:00:00,92.61,92.68,92.51,92.6,43893.0,83.6584,83.7217,83.5681,83.6494,43893.0
2017-05-22 11:30:00,92.6,92.94,92.6,92.88,42924.0,83.6494,83.9565,83.6494,83.9023,42924.0
2017-05-22 12:00:00,92.89,93.1,92.85,92.92,51832.0,83.9114,84.1011,83.8752,83.9385,51832.0
2017-05-22 12:30:00,92.89,93.2,92.89,93.15,61045.0,83.9114,84.1914,83.9114,84.1462,61045.0
2017-05-22 13:00:00,93.15,93.24,93.14,93.17,57328.0,84.1462,84.2275,84.1372,84.1643,57328.0
2017-05-22 13:30:00,93.17,93.24,93.08,93.18,32828.0,84.1643,84.2275,84.083,84.1733,32828.0
2017-05-22 14:00:00,93.17,93.3,93.16,93.24,44666.0,84.1643,84.2817,84.1553,84.2275,44666.0
2017-05-22 14:30:00,93.26,93.28,93.13,93.18,39496.0,84.2456,84.2637,84.1282,84.1733,39496.0
2017-05-22 15:00:00,93.17,93.2,93.01,93.04,61628.0,84.1643,84.1914,84.0198,84.0469,61628.0
2017-05-22 15:30:00,93.05,93.17,92.94,92.97,238408.0,84.0559,84.1643,83.9565,83.9836,238408.0
2017-05-23 09:30:00,93.22,93.38,92.82,93.18,77521.0,84.2095,84.354,83.8481,84.1733,77521.0
2017-05-23 10:00:00,93.17,93.34,92.79,92.88,143218.0,84.1643,84.3179,83.821,83.9023,143218.0
2017-05-23 10:30:00,92.86,92.92,92.64,92.81,125045.0,83.8843,83.9385,83.6855,83.8391,125045.0
2017-05-23 11:00:00,92.8,92.8,92.54,92.54,82902.0,83.8301,83.8301,83.5952,83.5952,82902.0
2017-05-23 11:30:00,92.55,92.69,92.46,92.66,93427.0,83.6042,83.7307,83.5229,83.7036,93427.0
2017-05-23 12:00:00,92.66,92.68,92.35,92.36,65120.0,83.7036,83.7217,83.4236,83.4326,65120.0
2017-05-23 12:30:00,92.36,92.57,92.35,92.35,56222.0,83.4326,83.6223,83.4236,83.4236,56222.0
2017-05-23 13:00:00,92.35,92.47,92.3,92.32,65277.0,83.4236,83.532,83.3784,83.3965,65277.0
2017-05-23 13:30:00,92.33,92.34,92.19,92.21,74636.0,83.4055,83.4145,83.279,83.2971,74636.0
2017-05-23 14:00:00,92.2,92.23,91.99,92.01,93136.0,83.2881,83.3152,83.0984,83.1164,93136.0
2017-05-23 14:30:00,92.02,92.06,91.92,91.99,109364.0,83.1255,83.1616,83.0351,83.0984,109364.0
2017-05-23 15:00:00,91.99,92.01,91.89,91.96,105292.0,83.0984,83.1164,83.008,83.0713,105292.0
2017-05-23 15:30:00,91.96,92.14,91.88,92.01,319946.0,83.0713,83.2339,82.999,83.1164,319946.0
2017-05-24 09:30:00,92.28,92.5,92.13,92.3,71839.0,83.3603,83.5591,83.2248,83.3784,71839.0
2017-05-24 10:00:00,92.32,92.54,92.29,92.35,138248.0,83.3965,83.5952,83.3694,83.4236,138248.0
2017-05-24 10:30:00,92.34,92.61,92.31,92.6,56072.0,83.4145,83.6584,83.3874,83.6494,56072.0
2017-05-24 11:00:00,92.6,92.73,92.51,92.72,153983.0,83.6494,83.7668,83.5681,83.7578,153983.0
2017-05-24 11:30:00,92.73,92.74,92.62,92.68,37987.0,83.7668,83.7759,83.6675,83.7217,37987.0
2017-05-24 12:00:00,92.68,92.74,92.66,92.72,25260.0,83.7217,83.7759,83.7036,83.7578,25260.0
2017-05-24 12:30:00,92.71,92.74,92.64,92.71,34094.0,83.7488,83.7759,83.6855,83.7488,34094.0
2017-05-24 13:00:00,92.72,92.79,92.72,92.74,21879.0,83.7578,83.821,83.7578,83.7759,21879.0
2017-05-24 13:30:00,92.74,92.74,92.59,92.74,32376.0,83.7759,83.7759,83.6404,83.7759,32376.0
2017-05-24 14:00:00,92.75,92.96,92.7,92.85,54090.0,83.7849,83.9746,83.7397,83.8752,54090.0
2017-05-24 14:30:00,92.85,92.89,92.79,92.85,82181.0,83.8752,83.9114,83.821,83.8752,82181.0
2017-05-24 15:00:00,92.85,92.96,92.8,92.92,94270.0,83.8752,83.9746,83.8301,83.9385,94270.0
2017-05-24 15:30:00,92.92,93.13,92.89,93.03,256662.0,83.9385,84.1282,83.9114,84.0378,256662.0
2017-05-25 09:30:00,93.25,93.37,93.03,93.22,39007.0,84.2366,84.345,84.0378,84.2095,39007.0
2017-05-25 10:00:00,93.23,93.4,93.23,93.34,52028.0,84.2185,84.3721,84.2185,84.3179,52028.0
2017-05-25 10:30:00,93.34,93.53,93.2,93.36,90533.0,84.3179,84.4895,84.1914,84.3359,90533.0
2017-05-25 11:00:00,93.34,93.55,93.33,93.45,61585.0,84.3179,84.5076,84.3088,84.4173,61585.0
2017-05-25 11:30:00,93.45,93.51,93.33,93.46,38220.0,84.4173,84.4715,84.3088,84.4263,38220.0
2017-05-25 12:00:00,93.47,93.72,93.43,93.7,60511.0,84.4353,84.6612,84.3992,84.6431,60511.0
2017-05-25 12:30:00,93.68,93.72,93.56,93.62,67409.0,84.625,84.6612,84.5166,84.5708,67409.0
2017-05-25 13:00:00,93.65,93.66,93.42,93.42,59863.0,84.5979,84.607,84.3901,84.3901,59863.0
2017-05-25 13:30:00,93.45,93.57,93.34,93.35,17962.0,84.4173,84.5257,84.3179,84.3269,17962.0
2017-05-25 14:00:00,93.37,93.37,93.18,93.26,47946.0,84.345,84.345,84.1733,84.2456,47946.0
2017-05-25 14:30:00,93.28,93.53,93.28,93.43,58293.0,84.2637,84.4895,84.2637,84.3992,58293.0
2017-05-25 15:00:00,93.43,93.54,93.42,93.47,57806.0,84.3992,84.4986,84.3901,84.4353,57806.0
2017-05-25 15:30:00,93.47,93.67,93.42,93.6,360950.0,84.4353,84.616,84.3901,84.5528,360950.0
2017-05-26 09:30:00,93.35,94.1,93.25,94.08,92616.0,84.6329,85.3129,84.5422,85.2947,92616.0
2017-05-26 10:00:00,94.03,94.19,94.02,94.15,75345.0,85.2494,85.3945,85.2403,85.3582,75345.0
2017-05-26 10:30:00,94.15,94.15,94.01,94.05,77388.0,85.3582,85.3582,85.2313,85.2675,77388.0
2017-05-26 11:00:00,94.06,94.08,93.94,94.02,49021.0,85.2766,85.2947,85.1678,85.2403,49021.0
2017-05-26 11:30:00,94.0,94.01,93.78,93.81,46941.0,85.2222,85.2313,85.0228,85.0499,46941.0
2017-05-26 12:00:00,93.82,93.87,93.73,93.77,28475.0,85.059,85.1043,84.9774,85.0137,28475.0
2017-05-26 12:30:00,93.78,93.89,93.75,93.86,17533.0,85.0228,85.1225,84.9956,85.0953,17533.0
2017-05-26 13:00:00,93.85,93.9,93.72,93.76,21536.0,85.0862,85.1315,84.9684,85.0046,21536.0
2017-05-26 13:30:00,93.77,93.79,93.71,93.72,28089.0,85.0137,85.0318,84.9593,84.9684,28089.0
2017-05-26 14:00:00,93.71,93.8,93.69,93.78,38762.0,84.9593,85.0409,84.9412,85.0228,38762.0
2017-05-26 14:30:00,93.77,93.79,93.68,93.68,22667.0,85.0137,85.0318,84.9321,84.9321,22667.0
2017-05-26 15:00:00,93.69,93.7,93.54,93.57,32150.0,84.9412,84.9502,84.8052,84.8324,32150.0
2017-05-26 15:30:00,93.57,93.72,93.56,93.69,129158.0,84.8324,84.9684,84.8233,84.9412,129158.0
2017-05-30 09:30:00,93.41,93.43,92.85,93.18,83176.0,84.6873,84.7054,84.1796,84.4788,83176.0
2017-05-30 10:00:00,93.18,93.49,93.17,93.39,44877.0,84.4788,84.7598,84.4697,84.6692,44877.0
2017-05-30 10:30:00,93.37,93.6,93.29,93.54,64768.0,84.651,84.8596,84.5785,84.8052,64768.0
2017-05-30 11:00:00,93.56,93.77,93.53,93.77,30506.0,84.8233,85.0137,84.7961,85.0137,30506.0
2017-05-30 11:30:00,93.79,93.79,93.62,93.68,35406.0,85.0318,85.0318,84.8777,84.9321,35406.0
2017-05-30 12:00:00,93.71,93.77,93.64,93.71,21167.0,84.9593,85.0137,84.8958,84.9593,21167.0
2017-05-30 12:30:00,93.7,93.83,93.65,93.69,28122.0,84.9502,85.0681,84.9049,84.9412,28122.0
2017-05-30 13:00:00,93.69,93.96,93.68,93.93,66120.0,84.9412,85.1859,84.9321,85.1587,66120.0
2017-05-30 13:30:00,93.93,94.0,93.87,93.93,22780.0,85.1587,85.2222,85.1043,85.1587,22780.0
2017-05-30 14:00:00,93.94,93.98,93.88,93.98,42300.0,85.1678,85.2041,85.1134,85.2041,42300.0
2017-05-30 14:30:00,93.99,94.05,93.93,94.01,32733.0,85.2131,85.2675,85.1587,85.2313,32733.0
2017-05-30 15:00:00,93.99,94.04,93.91,93.94,38729.0,85.2131,85.2585,85.1406,85.1678,38729.0
2017-05-30 15:30:00,93.94,94.04,93.91,93.99,138443.0,85.1678,85.2585,85.1406,85.2131,138443.0
2017-05-31 09:30:00,93.99,94.21,93.74,94.05,47866.0,85.2131,85.4126,84.9865,85.2675,47866.0
2017-05-31 10:00:00,94.05,94.19,93.92,94.17,82445.0,85.2675,85.3945,85.1497,85.3763,82445.0
2017-05-31 10:30:00,94.16,94.63,94.13,94.58,81656.0,85.3673,85.7934,85.3401,85.748,81656.0
2017-05-31 11:00:00,94.56,94.59,94.24,94.37,53583.0,85.7299,85.7571,85.4398,85.5577,53583.0
2017-05-31 11:30:00,94.37,94.39,94.15,94.28,53480.0,85.5577,85.5758,85.3582,85.4761,53480.0
2017-05-31 12:00:00,94.28,94.35,94.17,94.25,51125.0,85.4761,85.5395,85.3763,85.4489,51125.0
2017-05-31 12:30:00,94.27,94.27,94.14,94.16,45291.0,85.467,85.467,85.3491,85.3673,45291.0
2017-05-31 13:00:00,94.16,94.23,94.07,94.14,28151.0,85.3673,85.4307,85.2857,85.3491,28151.0
2017-05-31 13:30:00,94.14,94.2,94.06,94.11,19464.0,85.3491,85.4035,85.2766,85.3219,19464.0
2017-05-31 14:00:00,94.1,94.12,93.99,94.08,43560.0,85.3129,85.331,85.2131,85.2947,43560.0
2017-05-31 14:30:00,94.09,94.37,94.08,94.36,49790.0,85.3038,85.5577,85.2947,85.5486,49790.0
2017-05-31 15:00:00,94.33,94.38,94.15,94.15,56323.0,85.5214,85.5667,85.3582,85.3582,56323.0
2017-05-31 15:30:00,94.17,94.23,94.08,94.15,154001.0,85.3763,85.4307,85.2947,85.3582,154001.0
2017-06-01 09:30:00,94.38,94.57,93.9,94.53,96917.0,85.5667,85.739,85.1315,85.7027,96917.0
2017-06-01 10:00:00,94.5,94.55,94.01,94.16,72724.0,85.6755,85.7208,85.2313,85.3673,72724.0
2017-06-01 10:30:00,94.11,94.28,93.95,94.07,105071.0,85.3219,85.4761,85.1769,85.2857,105071.0
2017-06-01 11:00:00,94.08,94.31,94.04,94.11,77006.0,85.2947,85.5033,85.2585,85.3219,77006.0
2017-06-01 11:30:00,94.13,94.33,94.11,94.32,65111.0,85.3401,85.5214,85.3219,85.5123,65111.0
2017-06-01 12:00:00,94.3,94.43,94.2,94.2,43669.0,85.4942,85.6121,85.4035,85.4035,43669.0
2017-06-01 12:30:00,94.19,94.2,94.01,94.04,89319.0,85.3945,85.4035,85.2313,85.2585,89319.0
2017-06-01 13:00:00,94.03,94.25,94.03,94.24,33970.0,85.2494,85.4489,85.2494,85.4398,33970.0
2017-06-01 13:30:00,94.23,94.24,94.01,94.02,31793.0,85.4307,85.4398,85.2313,85.2403,31793.0
2017-06-01 14:00:00,94.04,94.26,94.02,94.17,55875.0,85.2585,85.4579,85.2403,85.3763,55875.0
2017-06-01 14:30:00,94.18,94.25,94.07,94.13,74589.0,85.3854,85.4489,85.2857,85.3401,74589.0
2017-06-01 15:00:00,94.12,94.38,94.05,94.31,55394.0,85.331,85.5667,85.2675,85.5033,55394.0
2017-06-01 15:30:00,94.32,94.56,94.3,94.56,192912.0,85.5123,85.7299,85.4942,85.7299,192912.0
2017-06-02 09:30:00,95.0,95.35,94.8,95.05,219007.0,86.1288,86.4461,85.9475,86.1742,219007.0
2017-06-02 10:00:00,95.06,95.14,94.95,95.02,120306.0,86.1832,86.2558,86.0835,86.147,120306.0
2017-06-02 10:30:00,95.02,95.12,94.91,95.05,165805.0,86.147,86.2376,86.0472,86.1742,165805.0
2017-06-02 11:00:00,95.07,95.23,95.07,95.16,53331.0,86.1923,86.3373,86.1923,86.2739,53331.0
2017-06-02 11:30:00,95.15,95.23,94.99,95.04,68233.0,86.2648,86.3373,86.1198,86.1651,68233.0
2017-06-02 12:00:00,95.01,95.08,94.93,95.08,54975.0,86.1379,86.2014,86.0654,86.2014,54975.0
2017-06-02 12:30:00,95.07,95.31,95.06,95.28,97189.0,86.1923,86.4099,86.1832,86.3827,97189.0
2017-06-02 13:00:00,95.29,95.43,95.27,95.39,90675.0,86.3917,86.5187,86.3736,86.4824,90675.0
2017-06-02 13:30:00,95.4,95.45,95.28,95.38,65445.0,86.4915,86.5368,86.3827,86.4733,65445.0
2017-06-02 14:00:00,95.38,95.59,95.37,95.52,122673.0,86.4733,86.6637,86.4643,86.6003,122673.0
2017-06-02 14:30:00,95.52,95.78,95.51,95.77,212520.0,86.6003,86.836,86.5912,86.8269,212520.0
2017-06-02 15:00:00,95.77,96.06,95.72,96.03,228449.0,86.8269,87.0898,86.7816,87.0626,228449.0
2017-06-02 15:30:00,96.02,96.23,95.97,96.09,436500.0,87.0536,87.244,87.0082,87.117,436500.0
2017-06-05 09:30:00,95.98,96.0,95.42,95.54,48742.0,87.0173,87.0354,86.5096,86.6184,48742.0
2017-06-05 10:00:00,95.55,95.69,95.52,95.59,32283.0,86.6275,86.7544,86.6003,86.6637,32283.0
2017-06-05 10:30:00,95.59,95.59,95.43,95.5,34849.0,86.6637,86.6637,86.5187,86.5821,34849.0
2017-06-05 11:00:00,95.48,95.55,95.45,95.5,19645.0,86.564,86.6275,86.5368,86.5821,19645.0
2017-06-05 11:30:00,95.51,95.66,95.45,95.66,20785.0,86.5912,86.7272,86.5368,86.7272,20785.0
2017-06-05 12:00:00,95.65,95.86,95.63,95.73,39901.0,86.7181,86.9085,86.7,86.7907,39901.0
2017-06-05 12:30:00,95.72,95.82,95.71,95.74,20119.0,86.7816,86.8723,86.7725,86.7997,20119.0
2017-06-05 13:00:00,95.72,95.83,95.72,95.78,16921.0,86.7816,86.8813,86.7816,86.836,16921.0
2017-06-05 13:30:00,95.78,95.9,95.75,95.86,20282.0,86.836,86.9448,86.8088,86.9085,20282.0
2017-06-05 14:00:00,95.86,95.9,95.8,95.89,29846.0,86.9085,86.9448,86.8541,86.9357,29846.0
2017-06-05 14:30:00,95.87,95.97,95.84,95.95,56238.0,86.9176,87.0082,86.8904,86.9901,56238.0
2017-06-05 15:00:00,95.95,96.2,95.93,96.2,70595.0,86.9901,87.2168,86.972,87.2168,70595.0
2017-06-05 15:30:00,96.2,96.38,96.18,96.3,179626.0,87.2168,87.38,87.1986,87.3074,179626.0
2017-06-06 09:30:00,96.3,97.0,95.85,96.62,167536.0,87.3074,87.9421,86.8995,87.5975,167536.0
2017-06-06 10:00:00,96.6,96.67,96.35,96.54,103984.0,87.5794,87.6429,87.3528,87.525,103984.0
2017-06-06 10:30:00,96.54,96.69,96.5,96.57,78087.0,87.525,87.661,87.4888,87.5522,78087.0
2017-06-06 11:00:00,96.56,96.61,96.02,96.02,112344.0,87.5432,87.5885,87.0536,87.0536,112344.0
2017-06-06 11:30:00,96.04,96.33,96.03,96.22,81696.0,87.0717,87.3346,87.0626,87.2349,81696.0
2017-06-06 12:00:00,96.22,96.28,96.13,96.18,56018.0,87.2349,87.2893,87.1533,87.1986,56018.0
2017-06-06 12:30:00,96.2,96.2,96.09,96.14,37552.0,87.2168,87.2168,87.117,87.1624,37552.0
2017-06-06 13:00:00,96.15,96.21,96.09,96.12,33415.0,87.1714,87.2258,87.117,87.1442,33415.0
2017-06-06 13:30:00,96.13,96.24,96.1,96.21,35635.0,87.1533,87.253,87.1261,87.2258,35635.0
2017-06-06 14:00:00,96.21,96.31,96.21,96.3,35665.0,87.2258,87.3165,87.2258,87.3074,35665.0
2017-06-06 14:30:00,96.3,96.46,96.29,96.42,50690.0,87.3074,87.4525,87.2984,87.4162,50690.0
2017-06-06 15:00:00,96.4,96.42,96.26,96.34,72801.0,87.3981,87.4162,87.2712,87.3437,72801.0
2017-06-06 15:30:00,96.34,96.34,96.19,96.24,177860.0,87.3437,87.3437,87.2077,87.253,177860.0
2017-06-07 09:30:00,96.16,96.58,96.05,96.14,68276.0,87.1805,87.5613,87.0808,87.1624,68276.0
2017-06-07 10:00:00,96.13,96.27,96.02,96.05,79723.0,87.1533,87.2802,87.0536,87.0808,79723.0
2017-06-07 10:30:00,96.05,96.17,95.86,96.17,88275.0,87.0808,87.1896,86.9085,87.1896,88275.0
2017-06-07 11:00:00,96.19,96.32,96.15,96.15,56363.0,87.2077,87.3256,87.1714,87.1714,56363.0
2017-06-07 11:30:00,96.16,96.24,96.02,96.04,52293.0,87.1805,87.253,87.0536,87.0717,52293.0
2017-06-07 12:00:00,96.04,96.18,95.99,96.15,74612.0,87.0717,87.1986,87.0264,87.1714,74612.0
2017-06-07 12:30:00,96.15,96.17,95.95,95.98,65946.0,87.1714,87.1896,86.9901,87.0173,65946.0
2017-06-07 13:00:00,95.99,96.05,95.92,96.0,38739.0,87.0264,87.0808,86.9629,87.0354,38739.0
2017-06-07 13:30:00,96.01,96.15,95.99,96.12,74114.0,87.0445,87.1714,87.0264,87.1442,74114.0
2017-06-07 14:00:00,96.12,96.28,96.09,96.23,50597.0,87.1442,87.2893,87.117,87.244,50597.0
2017-06-07 14:30:00,96.24,96.31,96.2,96.22,44482.0,87.253,87.3165,87.2168,87.2349,44482.0
2017-06-07 15:00:00,96.23,96.44,96.22,96.39,51523.0,87.244,87.4344,87.2349,87.389,51523.0
2017-06-07 15:30:00,96.4,96.59,96.39,96.51,196492.0,87.3981,87.5704,87.389,87.4978,196492.0
2017-06-08 09:30:00,96.47,96.47,96.04,96.32,85329.0,87.4616,87.4616,87.0717,87.3256,85329.0
2017-06-08 10:00:00,96.25,96.51,96.17,96.24,37435.0,87.2621,87.4978,87.1896,87.253,37435.0
2017-06-08 10:30:00,96.26,96.33,96.17,96.18,19072.0,87.2712,87.3346,87.1896,87.1986,19072.0
2017-06-08 11:00:00,96.2,96.36,96.12,96.13,33764.0,87.2168,87.3618,87.1442,87.1533,33764.0
2017-06-08 11:30:00,96.16,96.16,95.7,95.82,73967.0,87.1805,87.1805,86.7635,86.8723,73967.0
2017-06-08 12:00:00,95.84,96.04,95.84,95.88,39403.0,86.8904,87.0717,86.8904,86.9267,39403.0
2017-06-08 12:30:00,95.87,95.93,95.78,95.82,24326.0,86.9176,86.972,86.836,86.8723,24326.0
2017-06-08 13:00:00,95.82,95.93,95.62,95.67,42174.0,86.8723,86.972,86.6909,86.7363,42174.0
2017-06-08 13:30:00,95.66,96.06,95.65,96.05,27816.0,86.7272,87.0898,86.7181,87.0808,27816.0
2017-06-08 14:00:00,96.04,96.06,95.78,95.84,40938.0,87.0717,87.0898,86.836,86.8904,40938.0
2017-06-08 14:30:00,95.87,95.98,95.79,95.87,39008.0,86.9176,87.0173,86.8451,86.9176,39008.0
2017-06-08 15:00:00,95.84,96.09,95.83,96.06,43383.0,86.8904,87.117,86.8813,87.0898,43383.0
2017-06-08 15:30:00,96.06,96.15,95.99,96.06,120892.0,87.0898,87.1714,87.0264,87.0898,120892.0
2017-06-09 09:30:00,95.99,96.66,95.91,96.34,56824.0,87.0264,87.6338,86.9539,87.3437,56824.0
2017-06-09 10:00:00,96.33,96.49,96.28,96.41,48726.0,87.3346,87.4797,87.2893,87.4072,48726.0
2017-06-09 10:30:00,96.42,96.54,96.28,96.31,127504.0,87.4162,87.525,87.2893,87.3165,127504.0
2017-06-09 11:00:00,96.31,96.41,95.92,96.02,91262.0,87.3165,87.4072,86.9629,87.0536,91262.0
2017-06-09 11:30:00,95.99,96.01,95.78,95.94,60701.0,87.0264,87.0445,86.836,86.981,60701.0
2017-06-09 12:00:00,95.94,96.11,95.94,96.01,32588.0,86.981,87.1352,86.981,87.0445,32588.0
2017-06-09 12:30:00,95.99,96.01,95.88,95.91,33166.0,87.0264,87.0445,86.9267,86.9539,33166.0
2017-06-09 13:00:00,95.92,96.03,95.79,96.0,26789.0,86.9629,87.0626,86.8451,87.0354,26789.0
2017-06-09 13:30:00,95.99,96.05,95.88,95.9,30389.0,87.0264,87.0808,86.9267,86.9448,30389.0
2017-06-09 14:00:00,95.94,96.14,95.94,96.05,27362.0,86.981,87.1624,86.981,87.0808,27362.0
2017-06-09 14:30:00,96.03,96.08,95.65,95.79,109551.0,87.0626,87.108,86.7181,86.8451,109551.0
2017-06-09 15:00:00,95.8,96.12,95.77,96.11,57566.0,86.8541,87.1442,86.8269,87.1352,57566.0
2017-06-09 15:30:00,96.12,96.39,96.02,96.33,182259.0,87.1442,87.389,87.0536,87.3346,182259.0
2017-06-12 09:30:00,96.33,96.55,95.61,95.62,117525.0,87.3346,87.5341,86.6819,86.6909,117525.0
2017-06-12 10:00:00,95.62,95.78,94.96,94.98,145109.0,86.6909,86.836,86.0926,86.1107,145109.0
2017-06-12 10:30:00,94.96,95.59,94.62,95.56,130868.0,86.0926,86.6637,85.7843,86.6365,130868.0
2017-06-12 11:00:00,95.55,95.88,95.55,95.88,91233.0,86.6275,86.9267,86.6275,86.9267,91233.0
2017-06-12 11:30:00,95.89,96.02,95.78,96.0,57120.0,86.9357,87.0536,86.836,87.0354,57120.0
2017-06-12 12:00:00,95.99,96.05,95.93,96.01,43301.0,87.0264,87.0808,86.972,87.0445,43301.0
2017-06-12 12:30:00,96.01,96.06,95.81,95.81,44695.0,87.0445,87.0898,86.8632,86.8632,44695.0
2017-06-12 13:00:00,95.8,95.98,95.79,95.93,40964.0,86.8541,87.0173,86.8451,86.972,40964.0
2017-06-12 13:30:00,95.94,96.04,95.92,95.97,48929.0,86.981,87.0717,86.9629,87.0082,48929.0
2017-06-12 14:00:00,95.97,96.06,95.9,95.94,54068.0,87.0082,87.0898,86.9448,86.981,54068.0
2017-06-12 14:30:00,95.92,96.06,95.92,96.06,73592.0,86.9629,87.0898,86.9629,87.0898,73592.0
2017-06-12 15:00:00,96.06,96.06,95.88,95.89,76404.0,87.0898,87.0898,86.9267,86.9357,76404.0
2017-06-12 15:30:00,95.89,96.04,95.82,96.03,157516.0,86.9357,87.0717,86.8723,87.0626,157516.0
2017-06-13 09:30:00,96.02,96.21,95.68,96.11,55392.0,87.0536,87.2258,86.7453,87.1352,55392.0
2017-06-13 10:00:00,96.05,96.29,95.99,96.15,50125.0,87.0808,87.2984,87.0264,87.1714,50125.0
2017-06-13 10:30:00,96.15,96.55,96.13,96.5,54973.0,87.1714,87.5341,87.1533,87.4888,54973.0
2017-06-13 11:00:00,96.5,96.71,96.43,96.6,57391.0,87.4888,87.6791,87.4253,87.5794,57391.0
2017-06-13 11:30:00,96.6,96.64,96.46,96.55,42331.0,87.5794,87.6157,87.4525,87.5341,42331.0
2017-06-13 12:00:00,96.53,96.67,96.45,96.65,34629.0,87.516,87.6429,87.4434,87.6247,34629.0
2017-06-13 12:30:00,96.66,96.84,96.65,96.83,27624.0,87.6338,87.797,87.6247,87.7879,27624.0
2017-06-13 13:00:00,96.81,96.95,96.77,96.94,34640.0,87.7698,87.8967,87.7335,87.8877,34640.0
2017-06-13 13:30:00,96.94,96.96,96.79,96.86,54848.0,87.8877,87.9058,87.7517,87.8151,54848.0
2017-06-13 14:00:00,96.85,96.96,96.82,96.88,45971.0,87.8061,87.9058,87.7789,87.8333,45971.0
2017-06-13 14:30:00,96.86,96.92,96.77,96.79,48782.0,87.8151,87.8695,87.7335,87.7517,48782.0
2017-06-13 15:00:00,96.76,96.85,96.64,96.85,47948.0,87.7245,87.8061,87.6157,87.8061,47948.0
2017-06-13 15:30:00,96.83,96.88,96.58,96.66,196307.0,87.7879,87.8333,87.5613,87.6338,196307.0
2017-06-14 09:30:00,96.76,97.38,96.66,96.98,159191.0,87.7245,88.2866,87.6338,87.9239,159191.0
2017-06-14 10:00:00,96.96,97.04,96.82,96.89,68022.0,87.9058,87.9783,87.7789,87.8423,68022.0
2017-06-14 10:30:00,96.9,97.16,96.8,97.09,56769.0,87.8514,88.0871,87.7607,88.0237,56769.0
2017-06-14 11:00:00,97.08,97.23,97.07,97.15,74218.0,88.0146,88.1506,88.0055,88.0781,74218.0
2017-06-14 11:30:00,97.16,97.33,97.15,97.33,32114.0,88.0871,88.2412,88.0781,88.2412,32114.0
2017-06-14 12:00:00,97.3,97.62,97.3,97.61,46190.0,88.2141,88.5042,88.2141,88.4951,46190.0
2017-06-14 12:30:00,97.6,97.64,97.52,97.64,38671.0,88.486,88.5223,88.4135,88.5223,38671.0
2017-06-14 13:00:00,97.64,97.7,97.49,97.56,31580.0,88.5223,88.5767,88.3863,88.4498,31580.0
2017-06-14 13:30:00,97.57,97.61,97.45,97.47,26969.0,88.4588,88.4951,88.35,88.3682,26969.0
2017-06-14 14:00:00,97.47,97.61,97.19,97.32,57141.0,88.3682,88.4951,88.1143,88.2322,57141.0
2017-06-14 14:30:00,97.28,97.37,97.11,97.24,43965.0,88.1959,88.2775,88.0418,88.1597,43965.0
2017-06-14 15:00:00,97.22,97.23,96.85,96.98,49379.0,88.1415,88.1506,87.8061,87.9239,49379.0
2017-06-14 15:30:00,96.98,97.2,96.9,97.17,116000.0,87.9239,88.1234,87.8514,88.0962,116000.0
2017-06-15 09:30:00,96.74,97.04,96.24,96.3,88114.0,87.7063,87.9783,87.253,87.3074,88114.0
2017-06-15 10:00:00,96.31,96.58,96.1,96.24,75749.0,87.3165,87.5613,87.1261,87.253,75749.0
2017-06-15 10:30:00,96.22,96.8,96.17,96.67,78437.0,87.2349,87.7607,87.1896,87.6429,78437.0
2017-06-15 11:00:00,96.67,96.92,96.57,96.89,38274.0,87.6429,87.8695,87.5522,87.8423,38274.0
2017-06-15 11:30:00,96.92,96.96,96.68,96.7,35878.0,87.8695,87.9058,87.6519,87.6701,35878.0
2017-06-15 12:00:00,96.72,96.9,96.72,96.82,29999.0,87.6882,87.8514,87.6882,87.7789,29999.0
2017-06-15 12:30:00,96.81,96.82,96.58,96.72,33084.0,87.7698,87.7789,87.5613,87.6882,33084.0
2017-06-15 13:00:00,96.7,96.88,96.65,96.84,25802.0,87.6701,87.8333,87.6247,87.797,25802.0
2017-06-15 13:30:00,96.84,97.06,96.81,97.06,23592.0,87.797,87.9965,87.7698,87.9965,23592.0
2017-06-15 14:00:00,97.06,97.41,97.05,97.33,34149.0,87.9965,88.3138,87.9874,88.2412,34149.0
2017-06-15 14:30:00,97.34,97.65,97.33,97.54,60729.0,88.2503,88.5314,88.2412,88.4316,60729.0
2017-06-15 15:00:00,97.54,97.74,97.53,97.71,82777.0,88.4316,88.613,88.4226,88.5858,82777.0
2017-06-15 15:30:00,97.71,97.78,97.42,97.59,236561.0,88.5858,88.6492,88.3228,88.477,236561.0
2017-06-16 09:30:00,97.55,97.77,96.69,96.86,243350.0,88.4407,88.6402,87.661,87.8151,243350.0
2017-06-16 10:00:00,96.81,97.26,96.74,97.09,71010.0,87.7698,88.1778,87.7063,88.0237,71010.0
2017-06-16 10:30:00,97.03,97.26,96.68,97.02,119445.0,87.9693,88.1778,87.6519,87.9602,119445.0
2017-06-16 11:00:00,97.02,97.1,96.78,96.92,55251.0,87.9602,88.0327,87.7426,87.8695,55251.0
2017-06-16 11:30:00,96.97,97.27,96.91,97.11,68041.0,87.9149,88.1869,87.8605,88.0418,68041.0
2017-06-16 12:00:00,97.13,97.43,97.09,97.27,37645.0,88.0599,88.3319,88.0237,88.1869,37645.0
2017-06-16 12:30:00,97.28,97.39,97.12,97.3,55526.0,88.1959,88.2956,88.0509,88.2141,55526.0
2017-06-16 13:00:00,97.3,97.35,97.12,97.23,37765.0,88.2141,88.2594,88.0509,88.1506,37765.0
2017-06-16 13:30:00,97.2,97.35,97.19,97.3,33180.0,88.1234,88.2594,88.1143,88.2141,33180.0
2017-06-16 14:00:00,97.29,97.34,97.22,97.28,49324.0,88.205,88.2503,88.1415,88.1959,49324.0
2017-06-16 14:30:00,97.27,97.38,97.13,97.34,50049.0,88.1869,88.2866,88.0599,88.2503,50049.0
2017-06-16 15:00:00,97.34,97.4,97.2,97.32,68797.0,88.2503,88.3047,88.1234,88.2322,68797.0
2017-06-16 15:30:00,97.32,97.54,97.17,97.51,246617.0,88.2322,88.4316,88.0962,88.4044,246617.0
2017-06-19 09:30:00,97.6,98.09,97.44,97.92,132295.0,88.486,88.9303,88.341,88.7762,132295.0
2017-06-19 10:00:00,97.94,98.04,97.78,97.88,76518.0,88.7943,88.8849,88.6492,88.7399,76518.0
2017-06-19 10:30:00,97.88,97.91,97.56,97.63,54313.0,88.7399,88.7671,88.4498,88.5132,54313.0
2017-06-19 11:00:00,97.63,97.82,97.63,97.82,61492.0,88.5132,88.6855,88.5132,88.6855,61492.0
2017-06-19 11:30:00,97.81,98.09,97.8,97.85,48617.0,88.6764,88.9303,88.6674,88.7127,48617.0
2017-06-19 12:00:00,97.83,98.05,97.82,98.01,24292.0,88.6946,88.894,88.6855,88.8578,24292.0
2017-06-19 12:30:00,98.01,98.12,97.95,98.03,57380.0,88.8578,88.9575,88.8034,88.8759,57380.0
2017-06-19 13:00:00,98.03,98.1,98.01,98.06,25864.0,88.8759,88.9393,88.8578,88.9031,25864.0
2017-06-19 13:30:00,98.06,98.12,98.0,98.03,40301.0,88.9031,88.9575,88.8487,88.8759,40301.0
2017-06-19 14:00:00,98.02,98.16,97.98,98.15,52809.0,88.8668,88.9937,88.8306,88.9847,52809.0
2017-06-19 14:30:00,98.14,98.14,97.93,97.97,72536.0,88.9756,88.9756,88.7852,88.8215,72536.0
2017-06-19 15:00:00,97.97,98.22,97.96,98.12,92852.0,88.8215,89.0481,88.8124,88.9575,92852.0
2017-06-19 15:30:00,98.12,98.19,98.07,98.17,186287.0,88.9575,89.0209,88.9121,89.0028,186287.0
2017-06-20 09:30:00,98.12,98.4,97.69,97.81,156740.0,88.9575,89.2113,88.5676,88.6764,156740.0
2017-06-20 10:00:00,97.8,98.17,97.78,97.97,86881.0,88.6674,89.0028,88.6492,88.8215,86881.0
2017-06-20 10:30:00,97.96,97.97,97.66,97.7,94037.0,88.8124,88.8215,88.5404,88.5767,94037.0
2017-06-20 11:00:00,97.7,97.76,97.54,97.55,57799.0,88.5767,88.6311,88.4316,88.4407,57799.0
2017-06-20 11:30:00,97.56,97.66,97.53,97.57,77441.0,88.4498,88.5404,88.4226,88.4588,77441.0
2017-06-20 12:00:00,97.58,97.58,97.33,97.33,83757.0,88.4679,88.4679,88.2412,88.2412,83757.0
2017-06-20 12:30:00,97.35,97.62,97.3,97.6,74574.0,88.2594,88.5042,88.2141,88.486,74574.0
2017-06-20 13:00:00,97.59,97.62,97.56,97.59,44749.0,88.477,88.5042,88.4498,88.477,44749.0
2017-06-20 13:30:00,97.58,97.61,97.42,97.46,40661.0,88.4679,88.4951,88.3228,88.3591,40661.0
2017-06-20 14:00:00,97.46,97.46,97.24,97.34,57863.0,88.3591,88.3591,88.1597,88.2503,57863.0
2017-06-20 14:30:00,97.33,97.36,97.21,97.28,47789.0,88.2412,88.2684,88.1325,88.1959,47789.0
2017-06-20 15:00:00,97.29,97.31,97.14,97.22,65024.0,88.205,88.2231,88.069,88.1415,65024.0
2017-06-20 15:30:00,97.23,97.26,96.98,97.06,182144.0,88.1506,88.1778,87.9239,87.9965,182144.0
2017-06-21 09:30:00,97.47,97.47,96.71,96.73,91528.0,88.3682,88.3682,87.6791,87.6973,91528.0
2017-06-21 10:00:00,96.73,96.91,96.49,96.66,98620.0,87.6973,87.8605,87.4797,87.6338,98620.0
2017-06-21 10:30:00,96.64,97.16,96.64,97.09,65490.0,87.6157,88.0871,87.6157,88.0237,65490.0
2017-06-21 11:00:00,97.09,97.12,96.96,96.98,74187.0,88.0237,88.0509,87.9058,87.9239,74187.0
2017-06-21 11:30:00,96.98,97.0,96.87,96.95,67503.0,87.9239,87.9421,87.8242,87.8967,67503.0
2017-06-21 12:00:00,96.93,97.14,96.8,97.13,68991.0,87.8786,88.069,87.7607,88.0599,68991.0
2017-06-21 12:30:00,97.13,97.37,97.12,97.2,46919.0,88.0599,88.2775,88.0509,88.1234,46919.0
2017-06-21 13:00:00,97.21,97.3,97.17,97.21,29912.0,88.1325,88.2141,88.0962,88.1325,29912.0
2017-06-21 13:30:00,97.22,97.24,97.06,97.09,25037.0,88.1415,88.1597,87.9965,88.0237,25037.0
2017-06-21 14:00:00,97.06,97.1,97.01,97.06,37187.0,87.9965,88.0327,87.9511,87.9965,37187.0
2017-06-21 14:30:00,97.06,97.34,97.04,97.15,125645.0,87.9965,88.2503,87.9783,88.0781,125645.0
2017-06-21 15:00:00,97.13,97.16,97.04,97.09,93679.0,88.0599,88.0871,87.9783,88.0237,93679.0
2017-06-21 15:30:00,97.08,97.35,97.06,97.32,211492.0,88.0146,88.2594,87.9965,88.2322,211492.0
2017-06-22 09:30:00,97.4,97.4,96.68,97.1,94537.0,88.3047,88.3047,87.6519,88.0327,94537.0
2017-06-22 10:00:00,97.12,97.22,96.95,97.16,82613.0,88.0509,88.1415,87.8967,88.0871,82613.0
2017-06-22 10:30:00,97.13,97.27,97.1,97.23,117991.0,88.0599,88.1869,88.0327,88.1506,117991.0
2017-06-22 11:00:00,97.23,97.57,97.09,97.46,145003.0,88.1506,88.4588,88.0237,88.3591,145003.0
2017-06-22 11:30:00,97.44,97.49,97.15,97.17,42800.0,88.341,88.3863,88.0781,88.0962,42800.0
2017-06-22 12:00:00,97.19,97.54,97.16,97.33,29220.0,88.1143,88.4316,88.0871,88.2412,29220.0
2017-06-22 12:30:00,97.32,97.63,97.32,97.61,45427.0,88.2322,88.5132,88.2322,88.4951,45427.0
2017-06-22 13:00:00,97.63,97.75,97.61,97.7,29105.0,88.5132,88.622,88.4951,88.5767,29105.0
2017-06-22 13:30:00,97.7,97.91,97.7,97.91,45049.0,88.5767,88.7671,88.5767,88.7671,45049.0
2017-06-22 14:00:00,97.91,97.91,97.74,97.78,59643.0,88.7671,88.7671,88.613,88.6492,59643.0
2017-06-22 14:30:00,97.77,97.8,97.7,97.77,53492.0,88.6402,88.6674,88.5767,88.6402,53492.0
2017-06-22 15:00:00,97.75,97.91,97.69,97.88,65211.0,88.622,88.7671,88.5676,88.7399,65211.0
2017-06-22 15:30:00,97.88,97.88,97.41,97.48,218632.0,88.7399,88.7399,88.3138,88.3772,218632.0
2017-06-23 09:30:00,97.11,97.34,96.46,96.86,180577.0,88.0418,88.2503,87.4525,87.8151,180577.0
2017-06-23 10:00:00,96.85,97.03,96.65,96.92,90120.0,87.8061,87.9693,87.6247,87.8695,90120.0
2017-06-23 10:30:00,96.93,97.2,96.56,97.2,305542.0,87.8786,88.1234,87.5432,88.1234,305542.0
2017-06-23 11:00:00,97.25,97.42,97.1,97.39,85304.0,88.1687,88.3228,88.0327,88.2956,85304.0
2017-06-23 11:30:00,97.39,97.41,97.07,97.14,73825.0,88.2956,88.3138,88.0055,88.069,73825.0
2017-06-23 12:00:00,97.12,97.18,97.01,97.03,42959.0,88.0509,88.1053,87.9511,87.9693,42959.0
2017-06-23 12:30:00,97.02,97.16,97.02,97.03,35784.0,87.9602,88.0871,87.9602,87.9693,35784.0
2017-06-23 13:00:00,97.03,97.11,96.99,97.0,34670.0,87.9693,88.0418,87.933,87.9421,34670.0
2017-06-23 13:30:00,97.0,97.14,97.0,97.08,38170.0,87.9421,88.069,87.9421,88.0146,38170.0
2017-06-23 14:00:00,97.09,97.14,96.93,96.93,35482.0,88.0237,88.069,87.8786,87.8786,35482.0
2017-06-23 14:30:00,96.92,96.96,96.8,96.85,39683.0,87.8695,87.9058,87.7607,87.8061,39683.0
2017-06-23 15:00:00,96.84,97.03,96.74,96.95,189113.0,87.797,87.9693,87.7063,87.8967,189113.0
2017-06-23 15:30:00,96.95,97.13,96.94,96.98,182236.0,87.8967,88.0599,87.8877,87.9239,182236.0
2017-06-26 09:30:00,97.33,97.43,96.77,96.92,112530.0,88.2412,88.3319,87.7335,87.8695,112530.0
2017-06-26 10:00:00,96.92,96.98,96.74,96.74,86861.0,87.8695,87.9239,87.7063,87.7063,86861.0
2017-06-26 10:30:00,96.76,96.87,96.63,96.7,97865.0,87.7245,87.8242,87.6066,87.6701,97865.0
2017-06-26 11:00:00,96.72,96.73,96.45,96.71,121091.0,87.6882,87.6973,87.4434,87.6791,121091.0
2017-06-26 11:30:00,96.7,96.85,96.62,96.69,94281.0,87.6701,87.8061,87.5975,87.661,94281.0
2017-06-26 12:00:00,96.67,96.82,96.67,96.79,48089.0,87.6429,87.7789,87.6429,87.7517,48089.0
2017-06-26 12:30:00,96.8,96.8,96.55,96.63,91693.0,87.7607,87.7607,87.5341,87.6066,91693.0
2017-06-26 13:00:00,96.62,96.77,96.62,96.72,59630.0,87.5975,87.7335,87.5975,87.6882,59630.0
2017-06-26 13:30:00,96.73,96.76,96.67,96.74,50335.0,87.6973,87.7245,87.6429,87.7063,50335.0
2017-06-26 14:00:00,96.72,96.86,96.68,96.78,95609.0,87.6882,87.8151,87.6519,87.7426,95609.0
2017-06-26 14:30:00,96.78,96.84,96.73,96.76,69139.0,87.7426,87.797,87.6973,87.7245,69139.0
2017-06-26 15:00:00,96.77,96.77,96.58,96.63,97198.0,87.7335,87.7335,87.5613,87.6066,97198.0
2017-06-26 15:30:00,96.63,96.75,96.47,96.5,368030.0,87.6066,87.7154,87.4616,87.4888,368030.0
2017-06-27 09:30:00,96.29,96.51,96.06,96.06,76851.0,87.2984,87.4978,87.0898,87.0898,76851.0
2017-06-27 10:00:00,96.08,96.41,96.06,96.3,90752.0,87.108,87.4072,87.0898,87.3074,90752.0
2017-06-27 10:30:00,96.29,96.79,96.28,96.7,80680.0,87.2984,87.7517,87.2893,87.6701,80680.0
2017-06-27 11:00:00,96.7,96.83,96.6,96.67,73731.0,87.6701,87.7879,87.5794,87.6429,73731.0
2017-06-27 11:30:00,96.65,96.72,96.6,96.62,51245.0,87.6247,87.6882,87.5794,87.5975,51245.0
2017-06-27 12:00:00,96.62,96.68,96.56,96.63,65260.0,87.5975,87.6519,87.5432,87.6066,65260.0
2017-06-27 12:30:00,96.63,96.75,96.62,96.72,34259.0,87.6066,87.7154,87.5975,87.6882,34259.0
2017-06-27 13:00:00,96.73,96.95,96.71,96.94,75881.0,87.6973,87.8967,87.6791,87.8877,75881.0
2017-06-27 13:30:00,96.93,97.13,96.88,97.1,120670.0,87.8786,88.0599,87.8333,88.0327,120670.0
2017-06-27 14:00:00,97.07,97.09,96.82,96.97,48165.0,88.0055,88.0237,87.7789,87.9149,48165.0
2017-06-27 14:30:00,96.96,96.96,96.83,96.87,61196.0,87.9058,87.9058,87.7879,87.8242,61196.0
2017-06-27 15:00:00,96.86,96.89,96.61,96.64,86603.0,87.8151,87.8423,87.5885,87.6157,86603.0
2017-06-27 15:30:00,96.63,96.76,96.37,96.42,279251.0,87.6066,87.7245,87.3709,87.4162,279251.0
2017-06-28 09:30:00,96.9,97.5,96.9,97.16,72785.0,87.8514,88.3954,87.8514,88.0871,72785.0
2017-06-28 10:00:00,97.17,97.71,97.14,97.53,92250.0,88.0962,88.5858,88.069,88.4226,92250.0
2017-06-28 10:30:00,97.56,97.62,97.26,97.54,123731.0,88.4498,88.5042,88.1778,88.4316,123731.0
2017-06-28 11:00:00,97.52,97.58,97.44,97.56,51047.0,88.4135,88.4679,88.341,88.4498,51047.0
2017-06-28 11:30:00,97.56,97.6,97.34,97.48,45835.0,88.4498,88.486,88.2503,88.3772,45835.0
2017-06-28 12:00:00,97.46,97.47,96.93,96.95,45238.0,88.3591,88.3682,87.8786,87.8967,45238.0
2017-06-28 12:30:00,96.98,97.14,96.98,97.09,33501.0,87.9239,88.069,87.9239,88.0237,33501.0
2017-06-28 13:00:00,97.11,97.11,96.99,97.01,23327.0,88.0418,88.0418,87.933,87.9511,23327.0
2017-06-28 13:30:00,97.0,97.02,96.93,96.98,25877.0,87.9421,87.9602,87.8786,87.9239,25877.0
2017-06-28 14:00:00,96.96,97.14,96.91,97.14,41706.0,87.9058,88.069,87.8605,88.069,41706.0
2017-06-28 14:30:00,97.14,97.14,97.06,97.11,41729.0,88.069,88.069,87.9965,88.0418,41729.0
2017-06-28 15:00:00,97.11,97.12,96.96,97.0,90546.0,88.0418,88.0509,87.9058,87.9421,90546.0
2017-06-28 15:30:00,97.01,97.02,96.77,96.81,164988.0,87.9511,87.9602,87.7335,87.7698,164988.0
2017-06-29 09:30:00,96.43,96.53,95.54,95.83,232641.0,87.4253,87.516,86.6184,86.8813,232641.0
2017-06-29 10:00:00,95.79,95.96,95.28,95.71,127053.0,86.8451,86.9992,86.3827,86.7725,127053.0
2017-06-29 10:30:00,95.74,95.8,95.46,95.64,202090.0,86.7997,86.8541,86.5459,86.7091,202090.0
2017-06-29 11:00:00,95.68,95.71,95.43,95.45,71517.0,86.7453,86.7725,86.5187,86.5368,71517.0
2017-06-29 11:30:00,95.45,95.5,95.31,95.37,53799.0,86.5368,86.5821,86.4099,86.4643,53799.0
2017-06-29 12:00:00,95.37,95.46,95.29,95.45,44849.0,86.4643,86.5459,86.3917,86.5368,44849.0
2017-06-29 12:30:00,95.47,95.5,95.25,95.31,59312.0,86.5549,86.5821,86.3555,86.4099,59312.0
2017-06-29 13:00:00,95.33,95.39,94.69,94.77,129760.0,86.428,86.4824,85.8478,85.9203,129760.0
2017-06-29 13:30:00,94.82,95.29,94.81,95.24,71469.0,85.9656,86.3917,85.9566,86.3464,71469.0
2017-06-29 14:00:00,95.21,95.22,94.98,95.19,126296.0,86.3192,86.3283,86.1107,86.3011,126296.0
2017-06-29 14:30:00,95.19,95.51,95.15,95.51,83447.0,86.3011,86.5912,86.2648,86.5912,83447.0
2017-06-29 15:00:00,95.49,95.74,95.45,95.57,186414.0,86.5731,86.7997,86.5368,86.6456,186414.0
2017-06-29 15:30:00,95.58,95.85,95.56,95.65,216148.0,86.6547,86.8995,86.6365,86.7181,216148.0
2017-06-30 09:30:00,95.96,96.28,95.87,95.91,119847.0,86.9992,87.2893,86.9176,86.9539,119847.0
2017-06-30 10:00:00,95.87,95.93,95.74,95.88,77967.0,86.9176,86.972,86.7997,86.9267,77967.0
2017-06-30 10:30:00,95.9,96.03,95.77,96.03,48451.0,86.9448,87.0626,86.8269,87.0626,48451.0
2017-06-30 11:00:00,96.0,96.16,95.87,95.95,72960.0,87.0354,87.1805,86.9176,86.9901,72960.0
2017-06-30 11:30:00,95.95,96.33,95.93,96.26,75944.0,86.9901,87.3346,86.972,87.2712,75944.0
2017-06-30 12:00:00,96.26,96.29,96.08,96.1,26432.0,87.2712,87.2984,87.108,87.1261,26432.0
2017-06-30 12:30:00,96.1,96.15,96.0,96.07,22297.0,87.1261,87.1714,87.0354,87.0989,22297.0
2017-06-30 13:00:00,96.07,96.15,96.05,96.06,24540.0,87.0989,87.1714,87.0808,87.0898,24540.0
2017-06-30 13:30:00,96.06,96.16,95.97,96.08,47290.0,87.0898,87.1805,87.0082,87.108,47290.0
2017-06-30 14:00:00,96.07,96.35,96.06,96.33,52433.0,87.0989,87.3528,87.0898,87.3346,52433.0
2017-06-30 14:30:00,96.32,96.35,96.26,96.32,26765.0,87.3256,87.3528,87.2712,87.3256,26765.0
2017-06-30 15:00:00,96.32,96.42,96.27,96.42,61306.0,87.3256,87.4162,87.2802,87.4162,61306.0
2017-06-30 15:30:00,96.42,96.43,95.95,95.98,267886.0,87.4162,87.4253,86.9901,87.0173,267886.0
2017-07-03 09:30:00,96.07,96.28,95.71,95.88,121416.0,87.0989,87.2893,86.7725,86.9267,121416.0
2017-07-03 10:00:00,95.9,96.05,95.72,95.93,81553.0,86.9448,87.0808,86.7816,86.972,81553.0
2017-07-03 10:30:00,95.9,96.09,95.75,95.79,51753.0,86.9448,87.117,86.8088,86.8451,51753.0
2017-07-03 11:00:00,95.79,96.08,95.79,95.94,58460.0,86.8451,87.108,86.8451,86.981,58460.0
2017-07-03 11:30:00,95.94,96.08,95.9,95.99,53508.0,86.981,87.108,86.9448,87.0264,53508.0
2017-07-03 12:00:00,95.98,96.01,95.83,95.99,94770.0,87.0173,87.0445,86.8813,87.0264,94770.0
2017-07-03 12:30:00,95.99,96.09,95.84,95.86,116350.0,87.0264,87.117,86.8904,86.9085,116350.0
2017-07-05 09:30:00,95.78,96.14,95.46,95.68,134664.0,86.836,87.1624,86.5459,86.7453,134664.0
2017-07-05 10:00:00,95.67,95.99,95.62,95.94,99685.0,86.7363,87.0264,86.6909,86.981,99685.0
2017-07-05 10:30:00,95.94,96.19,95.9,96.15,65189.0,86.981,87.2077,86.9448,87.1714,65189.0
2017-07-05 11:00:00,96.16,96.28,96.15,96.21,80172.0,87.1805,87.2893,87.1714,87.2258,80172.0
2017-07-05 11:30:00,96.21,96.22,95.97,96.14,50540.0,87.2258,87.2349,87.0082,87.1624,50540.0
2017-07-05 12:00:00,96.14,96.14,95.7,95.8,70040.0,87.1624,87.1624,86.7635,86.8541,70040.0
2017-07-05 12:30:00,95.8,95.88,95.76,95.8,40920.0,86.8541,86.9267,86.8179,86.8541,40920.0
2017-07-05 13:00:00,95.8,95.8,95.7,95.7,47400.0,86.8541,86.8541,86.7635,86.7635,47400.0
2017-07-05 13:30:00,95.69,95.71,95.56,95.65,59352.0,86.7544,86.7725,86.6365,86.7181,59352.0
2017-07-05 14:00:00,95.65,95.7,95.54,95.55,66434.0,86.7181,86.7635,86.6184,86.6275,66434.0
2017-07-05 14:30:00,95.58,95.8,95.43,95.62,90732.0,86.6547,86.8541,86.5187,86.6909,90732.0
2017-07-05 15:00:00,95.63,95.69,95.57,95.67,60357.0,86.7,86.7544,86.6456,86.7363,60357.0
2017-07-05 15:30:00,95.66,95.95,95.62,95.75,223439.0,86.7272,86.9901,86.6909,86.8088,223439.0
2017-07-06 09:30:00,95.34,95.49,94.43,94.47,214694.0,86.4371,86.5731,85.6121,85.6483,214694.0
2017-07-06 10:00:00,94.47,94.99,94.27,94.95,97390.0,85.6483,86.1198,85.467,86.0835,97390.0
2017-07-06 10:30:00,94.94,95.37,94.87,95.24,87403.0,86.0744,86.4643,86.011,86.3464,87403.0
2017-07-06 11:00:00,95.27,95.38,95.15,95.24,60002.0,86.3736,86.4733,86.2648,86.3464,60002.0
2017-07-06 11:30:00,95.24,95.46,95.12,95.29,63823.0,86.3464,86.5459,86.2376,86.3917,63823.0
2017-07-06 12:00:00,95.3,95.43,95.29,95.31,28552.0,86.4008,86.5187,86.3917,86.4099,28552.0
2017-07-06 12:30:00,95.31,95.35,95.25,95.33,20411.0,86.4099,86.4461,86.3555,86.428,20411.0
2017-07-06 13:00:00,95.34,95.55,95.25,95.5,60663.0,86.4371,86.6275,86.3555,86.5821,60663.0
2017-07-06 13:30:00,95.5,95.6,95.39,95.41,101942.0,86.5821,86.6728,86.4824,86.5005,101942.0
2017-07-06 14:00:00,95.41,95.41,95.04,95.11,64102.0,86.5005,86.5005,86.1651,86.2286,64102.0
2017-07-06 14:30:00,95.1,95.1,94.95,94.99,97374.0,86.2195,86.2195,86.0835,86.1198,97374.0
2017-07-06 15:00:00,94.99,95.04,94.73,94.8,122443.0,86.1198,86.1651,85.884,85.9475,122443.0
2017-07-06 15:30:00,94.8,95.01,94.78,94.85,264807.0,85.9475,86.1379,85.9294,85.9928,264807.0
2017-07-07 09:30:00,95.19,95.25,94.66,94.79,103387.0,86.3011,86.3555,85.8206,85.9384,103387.0
2017-07-07 10:00:00,94.84,95.16,94.73,95.06,48920.0,85.9838,86.2739,85.884,86.1832,48920.0
2017-07-07 10:30:00,95.07,95.1,94.87,94.93,83877.0,86.1923,86.2195,86.011,86.0654,83877.0
2017-07-07 11:00:00,94.94,95.05,94.86,94.98,94329.0,86.0744,86.1742,86.0019,86.1107,94329.0
2017-07-07 11:30:00,95.0,95.02,94.73,94.79,114684.0,86.1288,86.147,85.884,85.9384,114684.0
2017-07-07 12:00:00,94.79,94.85,94.54,94.63,101938.0,85.9384,85.9928,85.7118,85.7934,101938.0
2017-07-07 12:30:00,94.62,94.69,94.57,94.68,33828.0,85.7843,85.8478,85.739,85.8387,33828.0
2017-07-07 13:00:00,94.69,94.76,94.43,94.46,40752.0,85.8478,85.9112,85.6121,85.6393,40752.0
2017-07-07 13:30:00,94.44,94.53,94.21,94.21,47752.0,85.6211,85.7027,85.4126,85.4126,47752.0
2017-07-07 14:00:00,94.22,94.33,94.19,94.24,70731.0,85.4217,85.5214,85.3945,85.4398,70731.0
2017-07-07 14:30:00,94.26,94.32,94.14,94.19,93640.0,85.4579,85.5123,85.3491,85.3945,93640.0
2017-07-07 15:00:00,94.15,94.46,94.05,94.44,170950.0,85.3582,85.6393,85.2675,85.6211,170950.0
2017-07-07 15:30:00,94.43,94.58,94.24,94.29,209619.0,85.6121,85.748,85.4398,85.4851,209619.0
2017-07-10 09:30:00,94.31,94.58,93.79,94.01,128474.0,85.5033,85.748,85.0318,85.2313,128474.0
2017-07-10 10:00:00,94.02,94.23,93.96,94.01,90554.0,85.2403,85.4307,85.1859,85.2313,90554.0
2017-07-10 10:30:00,94.02,94.34,93.95,94.32,97252.0,85.2403,85.5305,85.1769,85.5123,97252.0
2017-07-10 11:00:00,94.31,94.53,94.29,94.45,108309.0,85.5033,85.7027,85.4851,85.6302,108309.0
2017-07-10 11:30:00,94.45,94.47,94.22,94.34,181979.0,85.6302,85.6483,85.4217,85.5305,181979.0
2017-07-10 12:00:00,94.34,94.38,94.14,94.24,305137.0,85.5305,85.5667,85.3491,85.4398,305137.0
2017-07-10 12:30:00,94.25,94.27,94.08,94.1,126279.0,85.4489,85.467,85.2947,85.3129,126279.0
2017-07-10 13:00:00,94.1,94.15,93.87,93.87,210341.0,85.3129,85.3582,85.1043,85.1043,210341.0
2017-07-10 13:30:00,93.86,93.9,93.68,93.7,114703.0,85.0953,85.1315,84.9321,84.9502,114703.0
2017-07-10 14:00:00,93.72,93.75,93.62,93.63,126025.0,84.9684,84.9956,84.8777,84.8868,126025.0
2017-07-10 14:30:00,93.63,94.1,93.57,94.0,189421.0,84.8868,85.3129,84.8324,85.2222,189421.0
2017-07-10 15:00:00,94.02,94.49,94.0,94.39,126596.0,85.2403,85.6665,85.2222,85.5758,126596.0
2017-07-10 15:30:00,94.39,94.45,94.27,94.29,270045.0,85.5758,85.6302,85.467,85.4851,270045.0
2017-07-11 09:30:00,94.4,94.43,94.06,94.17,103279.0,85.5849,85.6121,85.2766,85.3763,103279.0
2017-07-11 10:00:00,94.13,94.29,93.98,94.21,64271.0,85.3401,85.4851,85.2041,85.4126,64271.0
2017-07-11 10:30:00,94.2,94.27,94.07,94.09,61478.0,85.4035,85.467,85.2857,85.3038,61478.0
2017-07-11 11:00:00,94.07,94.17,93.67,93.79,78558.0,85.2857,85.3763,84.923,85.0318,78558.0
2017-07-11 11:30:00,93.81,93.9,93.63,93.73,79740.0,85.0499,85.1315,84.8868,84.9774,79740.0
2017-07-11 12:00:00,93.73,93.91,93.59,93.6,50455.0,84.9774,85.1406,84.8505,84.8596,50455.0
2017-07-11 12:30:00,93.59,93.63,93.48,93.5,81535.0,84.8505,84.8868,84.7508,84.7689,81535.0
2017-07-11 13:00:00,93.49,93.72,93.47,93.52,135946.0,84.7598,84.9684,84.7417,84.787,135946.0
2017-07-11 13:30:00,93.53,93.67,93.48,93.5,91440.0,84.7961,84.923,84.7508,84.7689,91440.0
2017-07-11 14:00:00,93.51,93.81,93.49,93.54,124280.0,84.778,85.0499,84.7598,84.8052,124280.0
2017-07-11 14:30:00,93.54,93.64,93.45,93.49,92703.0,84.8052,84.8958,84.7236,84.7598,92703.0
2017-07-11 15:00:00,93.5,93.78,93.5,93.78,123294.0,84.7689,85.0228,84.7689,85.0228,123294.0
2017-07-11 15:30:00,93.78,93.92,93.71,93.85,332517.0,85.0228,85.1497,84.9593,85.0862,332517.0
2017-07-12 09:30:00,94.48,95.02,94.18,94.81,221686.0,85.6574,86.147,85.3854,85.9566,221686.0
2017-07-12 10:00:00,94.81,94.91,94.45,94.47,161772.0,85.9566,86.0472,85.6302,85.6483,161772.0
2017-07-12 10:30:00,94.47,94.83,94.47,94.62,110388.0,85.6483,85.9747,85.6483,85.7843,110388.0
2017-07-12 11:00:00,94.64,94.85,94.42,94.81,84772.0,85.8024,85.9928,85.603,85.9566,84772.0
2017-07-12 11:30:00,94.81,94.93,94.77,94.78,59779.0,85.9566,86.0654,85.9203,85.9294,59779.0
2017-07-12 12:00:00,94.78,94.78,94.4,94.57,63042.0,85.9294,85.9294,85.5849,85.739,63042.0
2017-07-12 12:30:00,94.58,94.67,94.51,94.67,41897.0,85.748,85.8296,85.6846,85.8296,41897.0
2017-07-12 13:00:00,94.68,94.68,94.39,94.4,32780.0,85.8387,85.8387,85.5758,85.5849,32780.0
2017-07-12 13:30:00,94.41,94.58,94.38,94.57,40810.0,85.5939,85.748,85.5667,85.739,40810.0
2017-07-12 14:00:00,94.59,94.73,94.51,94.51,38799.0,85.7571,85.884,85.6846,85.6846,38799.0
2017-07-12 14:30:00,94.52,94.64,94.5,94.52,67242.0,85.6936,85.8024,85.6755,85.6936,67242.0
2017-07-12 15:00:00,94.51,94.56,94.36,94.36,79181.0,85.6846,85.7299,85.5486,85.5486,79181.0
2017-07-12 15:30:00,94.37,94.55,94.24,94.51,245864.0,85.5577,85.7208,85.4398,85.6846,245864.0
2017-07-13 09:30:00,94.75,94.97,94.39,94.43,64627.0,85.9022,86.1016,85.5758,85.6121,64627.0
2017-07-13 10:00:00,94.47,94.77,94.41,94.67,52033.0,85.6483,85.9203,85.5939,85.8296,52033.0
2017-07-13 10:30:00,94.68,94.72,94.52,94.58,32712.0,85.8387,85.875,85.6936,85.748,32712.0
2017-07-13 11:00:00,94.56,94.75,94.56,94.62,37731.0,85.7299,85.9022,85.7299,85.7843,37731.0
2017-07-13 11:30:00,94.61,94.76,94.53,94.72,27936.0,85.7752,85.9112,85.7027,85.875,27936.0
2017-07-13 12:00:00,94.72,94.91,94.72,94.83,27645.0,85.875,86.0472,85.875,85.9747,27645.0
2017-07-13 12:30:00,94.85,94.9,94.8,94.87,29097.0,85.9928,86.0382,85.9475,86.011,29097.0
2017-07-13 13:00:00,94.87,95.08,94.87,95.05,41125.0,86.011,86.2014,86.011,86.1742,41125.0
2017-07-13 13:30:00,95.06,95.11,94.98,95.11,41662.0,86.1832,86.2286,86.1107,86.2286,41662.0
2017-07-13 14:00:00,95.09,95.13,94.99,94.99,44889.0,86.2104,86.2467,86.1198,86.1198,44889.0
2017-07-13 14:30:00,94.99,95.02,94.84,94.88,45426.0,86.1198,86.147,85.9838,86.02,45426.0
2017-07-13 15:00:00,94.87,94.99,94.87,94.99,63079.0,86.011,86.1198,86.011,86.1198,63079.0
2017-07-13 15:30:00,94.99,95.0,94.7,94.73,145143.0,86.1198,86.1288,85.8568,85.884,145143.0
2017-07-14 09:30:00,94.89,95.39,94.68,95.37,69751.0,86.0291,86.4824,85.8387,86.4643,69751.0
2017-07-14 10:00:00,95.36,95.58,95.21,95.56,62741.0,86.4552,86.6547,86.3192,86.6365,62741.0
2017-07-14 10:30:00,95.58,95.64,95.38,95.43,53692.0,86.6547,86.7091,86.4733,86.5187,53692.0
2017-07-14 11:00:00,95.42,95.43,95.16,95.22,62983.0,86.5096,86.5187,86.2739,86.3283,62983.0
2017-07-14 11:30:00,95.23,95.24,95.0,95.13,22572.0,86.3373,86.3464,86.1288,86.2467,22572.0
2017-07-14 12:00:00,95.12,95.12,95.05,95.08,14495.0,86.2376,86.2376,86.1742,86.2014,14495.0
2017-07-14 12:30:00,95.08,95.11,94.98,94.98,24298.0,86.2014,86.2286,86.1107,86.1107,24298.0
2017-07-14 13:00:00,94.98,95.07,94.92,95.07,53879.0,86.1107,86.1923,86.0563,86.1923,53879.0
2017-07-14 13:30:00,95.06,95.14,95.02,95.14,10603.0,86.1832,86.2558,86.147,86.2558,10603.0
2017-07-14 14:00:00,95.14,95.24,95.11,95.23,18703.0,86.2558,86.3464,86.2286,86.3373,18703.0
2017-07-14 14:30:00,95.26,95.38,95.23,95.35,31926.0,86.3645,86.4733,86.3373,86.4461,31926.0
2017-07-14 15:00:00,95.34,95.5,95.34,95.46,47938.0,86.4371,86.5821,86.4371,86.5459,47938.0
2017-07-14 15:30:00,95.46,95.56,95.22,95.31,193366.0,86.5459,86.6365,86.3283,86.4099,193366.0
2017-07-17 09:30:00,95.19,95.7,94.93,95.64,94551.0,86.3011,86.7635,86.0654,86.7091,94551.0
2017-07-17 10:00:00,95.6,96.24,95.42,96.16,144239.0,86.6728,87.253,86.5096,87.1805,144239.0
2017-07-17 10:30:00,96.17,96.87,96.14,96.76,178778.0,87.1896,87.8242,87.1624,87.7245,178778.0
2017-07-17 11:00:00,96.76,96.79,96.41,96.51,98345.0,87.7245,87.7517,87.4072,87.4978,98345.0
2017-07-17 11:30:00,96.51,96.58,96.23,96.26,53235.0,87.4978,87.5613,87.244,87.2712,53235.0
2017-07-17 12:00:00,96.25,96.6,96.25,96.5,75723.0,87.2621,87.5794,87.2621,87.4888,75723.0
2017-07-17 12:30:00,96.52,96.59,96.3,96.38,66757.0,87.5069,87.5704,87.3074,87.38,66757.0
2017-07-17 13:00:00,96.39,96.49,96.31,96.38,61693.0,87.389,87.4797,87.3165,87.38,61693.0
2017-07-17 13:30:00,96.38,96.65,96.34,96.64,57910.0,87.38,87.6247,87.3437,87.6157,57910.0
2017-07-17 14:00:00,96.63,96.65,96.48,96.65,49795.0,87.6066,87.6247,87.4706,87.6247,49795.0
2017-07-17 14:30:00,96.65,96.69,96.53,96.57,78840.0,87.6247,87.661,87.516,87.5522,78840.0
2017-07-17 15:00:00,96.56,96.57,96.28,96.36,93802.0,87.5432,87.5522,87.2893,87.3618,93802.0
2017-07-17 15:30:00,96.36,96.38,96.18,96.2,225869.0,87.3618,87.38,87.1986,87.2168,225869.0
2017-07-18 09:30:00,96.25,96.36,95.97,96.31,96652.0,87.2621,87.3618,87.0082,87.3165,96652.0
2017-07-18 10:00:00,96.31,96.36,96.23,96.32,41981.0,87.3165,87.3618,87.244,87.3256,41981.0
2017-07-18 10:30:00,96.32,96.43,96.21,96.4,46772.0,87.3256,87.4253,87.2258,87.3981,46772.0
2017-07-18 11:00:00,96.39,96.48,96.2,96.4,23014.0,87.389,87.4706,87.2168,87.3981,23014.0
2017-07-18 11:30:00,96.4,96.44,96.24,96.29,72788.0,87.3981,87.4344,87.253,87.2984,72788.0
2017-07-18 12:00:00,96.28,96.28,96.15,96.17,31100.0,87.2893,87.2893,87.1714,87.1896,31100.0
2017-07-18 12:30:00,96.18,96.34,96.18,96.3,28867.0,87.1986,87.3437,87.1986,87.3074,28867.0
2017-07-18 13:00:00,96.3,96.32,96.23,96.26,27416.0,87.3074,87.3256,87.244,87.2712,27416.0
2017-07-18 13:30:00,96.25,96.31,96.1,96.14,41110.0,87.2621,87.3165,87.1261,87.1624,41110.0
2017-07-18 14:00:00,96.14,96.16,95.99,96.06,55792.0,87.1624,87.1805,87.0264,87.0898,55792.0
2017-07-18 14:30:00,96.07,96.15,95.92,96.03,52322.0,87.0989,87.1714,86.9629,87.0626,52322.0
2017-07-18 15:00:00,96.05,96.21,96.04,96.2,112238.0,87.0808,87.2258,87.0717,87.2168,112238.0
2017-07-18 15:30:00,96.19,96.34,96.14,96.28,220918.0,87.2077,87.3437,87.1624,87.2893,220918.0
2017-07-19 09:30:00,96.46,96.78,96.29,96.73,54653.0,87.4525,87.7426,87.2984,87.6973,54653.0
2017-07-19 10:00:00,96.76,96.89,96.61,96.63,55042.0,87.7245,87.8423,87.5885,87.6066,55042.0
2017-07-19 10:30:00,96.63,96.8,96.49,96.74,43228.0,87.6066,87.7607,87.4797,87.7063,43228.0
2017-07-19 11:00:00,96.72,96.79,96.66,96.68,49714.0,87.6882,87.7517,87.6338,87.6519,49714.0
2017-07-19 11:30:00,96.7,97.0,96.7,96.99,46438.0,87.6701,87.9421,87.6701,87.933,46438.0
2017-07-19 12:00:00,97.0,97.17,96.94,96.96,44611.0,87.9421,88.0962,87.8877,87.9058,44611.0
2017-07-19 12:30:00,96.97,96.98,96.84,96.91,24908.0,87.9149,87.9239,87.797,87.8605,24908.0
2017-07-19 13:00:00,96.88,96.88,96.73,96.84,36820.0,87.8333,87.8333,87.6973,87.797,36820.0
2017-07-19 13:30:00,96.84,96.94,96.83,96.86,36330.0,87.797,87.8877,87.7879,87.8151,36330.0
2017-07-19 14:00:00,96.87,96.91,96.82,96.87,35333.0,87.8242,87.8605,87.7789,87.8242,35333.0
2017-07-19 14:30:00,96.87,97.03,96.85,97.01,39242.0,87.8242,87.9693,87.8061,87.9511,39242.0
2017-07-19 15:00:00,97.0,97.0,96.75,96.92,77429.0,87.9421,87.9421,87.7154,87.8695,77429.0
2017-07-19 15:30:00,96.92,96.99,96.86,96.97,140851.0,87.8695,87.933,87.8151,87.9149,140851.0
2017-07-20 09:30:00,97.3,97.59,97.1,97.59,118955.0,88.2141,88.477,88.0327,88.477,118955.0
2017-07-20 10:00:00,97.58,97.59,97.1,97.13,66556.0,88.4679,88.477,88.0327,88.0599,66556.0
2017-07-20 10:30:00,97.12,97.51,97.02,97.44,61364.0,88.0509,88.4044,87.9602,88.341,61364.0
2017-07-20 11:00:00,97.45,97.68,97.28,97.63,66374.0,88.35,88.5586,88.1959,88.5132,66374.0
2017-07-20 11:30:00,97.62,97.84,97.53,97.63,38467.0,88.5042,88.7036,88.4226,88.5132,38467.0
2017-07-20 12:00:00,97.63,97.67,97.56,97.62,41443.0,88.5132,88.5495,88.4498,88.5042,41443.0
2017-07-20 12:30:00,97.61,97.68,97.52,97.56,24804.0,88.4951,88.5586,88.4135,88.4498,24804.0
2017-07-20 13:00:00,97.57,97.61,97.39,97.52,28951.0,88.4588,88.4951,88.2956,88.4135,28951.0
2017-07-20 13:30:00,97.52,97.64,97.48,97.58,43334.0,88.4135,88.5223,88.3772,88.4679,43334.0
2017-07-20 14:00:00,97.59,97.59,97.33,97.43,62184.0,88.477,88.477,88.2412,88.3319,62184.0
2017-07-20 14:30:00,97.41,97.47,97.28,97.47,35119.0,88.3138,88.3682,88.1959,88.3682,35119.0
2017-07-20 15:00:00,97.47,97.5,97.32,97.43,65411.0,88.3682,88.3954,88.2322,88.3319,65411.0
2017-07-20 15:30:00,97.43,97.43,97.12,97.22,182608.0,88.3319,88.3319,88.0509,88.1415,182608.0
2017-07-21 09:30:00,96.76,97.53,96.76,97.29,127750.0,87.7245,88.4226,87.7245,88.205,127750.0
2017-07-21 10:00:00,97.26,97.5,97.14,97.38,42974.0,88.1778,88.3954,88.069,88.2866,42974.0
2017-07-21 10:30:00,97.39,97.48,97.33,97.43,53759.0,88.2956,88.3772,88.2412,88.3319,53759.0
2017-07-21 11:00:00,97.41,97.49,97.31,97.43,56216.0,88.3138,88.3863,88.2231,88.3319,56216.0
2017-07-21 11:30:00,97.44,97.58,97.41,97.58,21560.0,88.341,88.4679,88.3138,88.4679,21560.0
2017-07-21 12:00:00,97.58,97.67,97.32,97.42,81745.0,88.4679,88.5495,88.2322,88.3228,81745.0
2017-07-21 12:30:00,97.41,97.67,97.4,97.63,15371.0,88.3138,88.5495,88.3047,88.5132,15371.0
2017-07-21 13:00:00,97.63,97.72,97.56,97.66,126235.0,88.5132,88.5948,88.4498,88.5404,126235.0
2017-07-21 13:30:00,97.65,97.81,97.6,97.8,33718.0,88.5314,88.6764,88.486,88.6674,33718.0
2017-07-21 14:00:00,97.8,97.82,97.69,97.8,66637.0,88.6674,88.6855,88.5676,88.6674,66637.0
2017-07-21 14:30:00,97.79,97.9,97.72,97.8,70674.0,88.6583,88.758,88.5948,88.6674,70674.0
2017-07-21 15:00:00,97.8,97.85,97.76,97.8,41470.0,88.6674,88.7127,88.6311,88.6674,41470.0
2017-07-21 15:30:00,97.83,98.01,97.76,97.94,156993.0,88.6946,88.8578,88.6311,88.7943,156993.0
2017-07-24 09:30:00,97.82,97.91,97.08,97.47,46478.0,88.6855,88.7671,88.0146,88.3682,46478.0
2017-07-24 10:00:00,97.49,97.54,97.26,97.36,44926.0,88.3863,88.4316,88.1778,88.2684,44926.0
2017-07-24 10:30:00,97.36,97.48,97.26,97.32,36301.0,88.2684,88.3772,88.1778,88.2322,36301.0
2017-07-24 11:00:00,97.34,97.54,97.25,97.54,35725.0,88.2503,88.4316,88.1687,88.4316,35725.0
2017-07-24 11:30:00,97.55,97.59,97.43,97.58,34794.0,88.4407,88.477,88.3319,88.4679,34794.0
2017-07-24 12:00:00,97.56,97.77,97.55,97.77,25902.0,88.4498,88.6402,88.4407,88.6402,25902.0
2017-07-24 12:30:00,97.74,97.77,97.65,97.68,21757.0,88.613,88.6402,88.5314,88.5586,21757.0
2017-07-24 13:00:00,97.68,97.69,97.58,97.64,25937.0,88.5586,88.5676,88.4679,88.5223,25937.0
2017-07-24 13:30:00,97.65,97.73,97.59,97.59,25369.0,88.5314,88.6039,88.477,88.477,25369.0
2017-07-24 14:00:00,97.59,97.74,97.59,97.68,43356.0,88.477,88.613,88.477,88.5586,43356.0
2017-07-24 14:30:00,97.69,97.7,97.57,97.6,27919.0,88.5676,88.5767,88.4588,88.486,27919.0
2017-07-24 15:00:00,97.61,97.77,97.59,97.77,31217.0,88.4951,88.6402,88.477,88.6402,31217.0
2017-07-24 15:30:00,97.76,97.81,97.72,97.76,178617.0,88.6311,88.6764,88.5948,88.6311,178617.0
2017-07-25 09:30:00,98.12,98.69,97.97,98.69,117981.0,88.9575,89.4743,88.8215,89.4743,117981.0
2017-07-25 10:00:00,98.66,99.0,98.52,98.65,177596.0,89.4471,89.7553,89.3201,89.438,177596.0
2017-07-25 10:30:00,98.66,98.79,98.56,98.65,196519.0,89.4471,89.5649,89.3564,89.438,196519.0
2017-07-25 11:00:00,98.64,98.8,98.59,98.79,97360.0,89.4289,89.574,89.3836,89.5649,97360.0
2017-07-25 11:30:00,98.78,98.99,98.76,98.79,98499.0,89.5558,89.7462,89.5377,89.5649,98499.0
2017-07-25 12:00:00,98.79,98.88,98.57,98.67,95066.0,89.5649,89.6465,89.3655,89.4561,95066.0
2017-07-25 12:30:00,98.65,99.1,98.63,98.99,146963.0,89.438,89.846,89.4199,89.7462,146963.0
2017-07-25 13:00:00,98.98,99.02,98.67,98.67,90574.0,89.7372,89.7734,89.4561,89.4561,90574.0
2017-07-25 13:30:00,98.67,98.67,98.47,98.51,104099.0,89.4561,89.4561,89.2748,89.3111,104099.0
2017-07-25 14:00:00,98.54,98.66,98.37,98.66,130969.0,89.3383,89.4471,89.1841,89.4471,130969.0
2017-07-25 14:30:00,98.66,98.72,98.61,98.68,65768.0,89.4471,89.5015,89.4017,89.4652,65768.0
2017-07-25 15:00:00,98.69,98.78,98.64,98.67,153105.0,89.4743,89.5558,89.4289,89.4561,153105.0
2017-07-25 15:30:00,98.68,98.81,98.67,98.75,211477.0,89.4652,89.583,89.4561,89.5286,211477.0
2017-07-26 09:30:00,98.75,98.85,98.2,98.64,265156.0,89.5286,89.6193,89.03,89.4289,265156.0
2017-07-26 10:00:00,98.62,98.79,98.53,98.71,73312.0,89.4108,89.5649,89.3292,89.4924,73312.0
2017-07-26 10:30:00,98.72,98.81,98.44,98.53,113785.0,89.5015,89.583,89.2476,89.3292,113785.0
2017-07-26 11:00:00,98.53,98.58,98.41,98.42,122829.0,89.3292,89.3745,89.2204,89.2295,122829.0
2017-07-26 11:30:00,98.42,98.54,98.19,98.52,149193.0,89.2295,89.3383,89.0209,89.3201,149193.0
2017-07-26 12:00:00,98.52,98.8,98.48,98.78,60486.0,89.3201,89.574,89.2839,89.5558,60486.0
2017-07-26 12:30:00,98.79,98.85,98.72,98.81,104213.0,89.5649,89.6193,89.5015,89.583,104213.0
2017-07-26 13:00:00,98.81,98.86,98.75,98.79,79208.0,89.583,89.6284,89.5286,89.5649,79208.0
2017-07-26 13:30:00,98.8,98.89,98.72,98.75,73744.0,89.574,89.6556,89.5015,89.5286,73744.0
2017-07-26 14:00:00,98.73,99.16,98.7,99.11,275705.0,89.5105,89.9004,89.4833,89.855,275705.0
2017-07-26 14:30:00,99.11,99.14,98.85,98.85,55618.0,89.855,89.8822,89.6193,89.6193,55618.0
2017-07-26 15:00:00,98.85,98.92,98.7,98.86,96196.0,89.6193,89.6828,89.4833,89.6284,96196.0
2017-07-26 15:30:00,98.85,98.97,98.73,98.93,236582.0,89.6193,89.7281,89.5105,89.6918,236582.0
2017-07-27 09:30:00,99.24,99.34,98.62,98.78,205050.0,89.9729,90.0636,89.4108,89.5558,205050.0
2017-07-27 10:00:00,98.76,98.85,98.35,98.37,104387.0,89.5377,89.6193,89.166,89.1841,104387.0
2017-07-27 10:30:00,98.38,98.69,98.34,98.68,117391.0,89.1932,89.4743,89.1569,89.4652,117391.0
2017-07-27 11:00:00,98.71,98.97,98.58,98.9,89592.0,89.4924,89.7281,89.3745,89.6646,89592.0
2017-07-27 11:30:00,98.89,99.01,98.84,98.89,38781.0,89.6556,89.7644,89.6102,89.6556,38781.0
2017-07-27 12:00:00,98.91,98.91,98.57,98.64,89260.0,89.6737,89.6737,89.3655,89.4289,89260.0
2017-07-27 12:30:00,98.64,98.86,98.62,98.8,83559.0,89.4289,89.6284,89.4108,89.574,83559.0
2017-07-27 13:00:00,98.79,98.86,98.66,98.75,76181.0,89.5649,89.6284,89.4471,89.5286,76181.0
2017-07-27 13:30:00,98.74,98.87,98.5,98.5,124995.0,89.5196,89.6374,89.302,89.302,124995.0
2017-07-27 14:00:00,98.55,98.94,98.53,98.87,42261.0,89.3473,89.7009,89.3292,89.6374,42261.0
2017-07-27 14:30:00,98.87,99.11,98.8,99.11,55580.0,89.6374,89.855,89.574,89.855,55580.0
2017-07-27 15:00:00,99.11,99.19,98.87,99.17,72333.0,89.855,89.9276,89.6374,89.9094,72333.0
2017-07-27 15:30:00,99.17,99.56,99.16,99.54,226998.0,89.9094,90.263,89.9004,90.2449,226998.0
2017-07-28 09:30:00,99.3,99.42,98.86,99.08,64199.0,90.0273,90.1361,89.6284,89.8278,64199.0
2017-07-28 10:00:00,99.13,99.13,98.68,98.68,106996.0,89.8732,89.8732,89.4652,89.4652,106996.0
2017-07-28 10:30:00,98.71,99.0,98.57,98.91,110241.0,89.4924,89.7553,89.3655,89.6737,110241.0
2017-07-28 11:00:00,98.89,99.25,98.89,99.14,103836.0,89.6556,89.982,89.6556,89.8822,103836.0
2017-07-28 11:30:00,99.17,99.21,99.07,99.16,39619.0,89.9094,89.9457,89.8188,89.9004,39619.0
2017-07-28 12:00:00,99.15,99.29,99.02,99.1,61892.0,89.8913,90.0182,89.7734,89.846,61892.0
2017-07-28 12:30:00,99.12,99.12,98.91,98.94,53161.0,89.8641,89.8641,89.6737,89.7009,53161.0
2017-07-28 13:00:00,98.95,99.08,98.85,99.04,51801.0,89.71,89.8278,89.6193,89.7916,51801.0
2017-07-28 13:30:00,99.06,99.51,99.05,99.29,141419.0,89.8097,90.2177,89.8006,90.0182,141419.0
2017-07-28 14:00:00,99.3,99.3,98.93,98.96,56130.0,90.0273,90.0273,89.6918,89.719,56130.0
2017-07-28 14:30:00,98.96,99.05,98.76,98.81,48925.0,89.719,89.8006,89.5377,89.583,48925.0
2017-07-28 15:00:00,98.79,99.0,98.79,98.9,93296.0,89.5649,89.7553,89.5649,89.6646,93296.0
2017-07-28 15:30:00,98.9,99.02,98.78,99.01,302860.0,89.6646,89.7734,89.5558,89.7644,302860.0
2017-07-31 09:30:00,99.26,99.82,99.25,99.45,165525.0,89.991,90.4987,89.982,90.1633,165525.0
2017-07-31 10:00:00,99.46,99.54,99.15,99.28,106180.0,90.1723,90.2449,89.8913,90.0092,106180.0
2017-07-31 10:30:00,99.29,99.43,99.2,99.26,267576.0,90.0182,90.1451,89.9366,89.991,267576.0
2017-07-31 11:00:00,99.28,99.51,98.9,99.02,113194.0,90.0092,90.2177,89.6646,89.7734,113194.0
2017-07-31 11:30:00,99.03,99.07,98.53,99.0,195832.0,89.7825,89.8188,89.3292,89.7553,195832.0
2017-07-31 12:00:00,98.98,99.08,98.96,99.06,116089.0,89.7372,89.8278,89.719,89.8097,116089.0
2017-07-31 12:30:00,99.07,99.16,99.01,99.09,96517.0,89.8188,89.9004,89.7644,89.8369,96517.0
2017-07-31 13:00:00,99.1,99.11,98.82,98.83,48941.0,89.846,89.855,89.5921,89.6012,48941.0
2017-07-31 13:30:00,98.83,98.87,98.67,98.84,82984.0,89.6012,89.6374,89.4561,89.6102,82984.0
2017-07-31 14:00:00,98.85,98.95,98.82,98.83,60888.0,89.6193,89.71,89.5921,89.6012,60888.0
2017-07-31 14:30:00,98.84,98.86,98.71,98.8,55039.0,89.6102,89.6284,89.4924,89.574,55039.0
2017-07-31 15:00:00,98.8,98.92,98.75,98.75,82822.0,89.574,89.6828,89.5286,89.5286,82822.0
2017-07-31 15:30:00,98.73,99.81,98.6,99.8,463284.0,89.5105,90.4897,89.3927,90.4806,463284.0
2017-08-01 09:30:00,98.97,99.24,98.43,98.53,107096.0,89.7281,89.9729,89.2385,89.3292,107096.0
2017-08-01 10:00:00,98.53,98.76,98.41,98.54,112836.0,89.3292,89.5377,89.2204,89.3383,112836.0
2017-08-01 10:30:00,98.57,98.7,98.44,98.62,95943.0,89.3655,89.4833,89.2476,89.4108,95943.0
2017-08-01 11:00:00,98.61,98.79,98.48,98.73,91529.0,89.4017,89.5649,89.2839,89.5105,91529.0
2017-08-01 11:30:00,98.75,98.79,98.62,98.67,87316.0,89.5286,89.5649,89.4108,89.4561,87316.0
2017-08-01 12:00:00,98.68,98.71,98.59,98.7,46611.0,89.4652,89.4924,89.3836,89.4833,46611.0
2017-08-01 12:30:00,98.69,98.76,98.64,98.66,58946.0,89.4743,89.5377,89.4289,89.4471,58946.0
2017-08-01 13:00:00,98.65,98.75,98.64,98.66,33931.0,89.438,89.5286,89.4289,89.4471,33931.0
2017-08-01 13:30:00,98.65,98.72,98.63,98.67,59800.0,89.438,89.5015,89.4199,89.4561,59800.0
2017-08-01 14:00:00,98.66,98.66,98.6,98.66,63820.0,89.4471,89.4471,89.3927,89.4471,63820.0
2017-08-01 14:30:00,98.65,98.67,98.59,98.6,109333.0,89.438,89.4561,89.3836,89.3927,109333.0
2017-08-01 15:00:00,98.61,98.75,98.59,98.6,125688.0,89.4017,89.5286,89.3836,89.3927,125688.0
2017-08-01 15:30:00,98.6,98.63,98.34,98.6,226168.0,89.3927,89.4199,89.1569,89.3927,226168.0
2017-08-02 09:30:00,98.24,98.33,97.57,97.71,128726.0,89.0663,89.1479,88.4588,88.5858,128726.0
2017-08-02 10:00:00,97.7,98.19,97.67,98.1,41668.0,88.5767,89.0209,88.5495,88.9393,41668.0
2017-08-02 10:30:00,98.12,98.38,98.08,98.29,56265.0,88.9575,89.1932,88.9212,89.1116,56265.0
2017-08-02 11:00:00,98.29,98.52,98.21,98.52,77006.0,89.1116,89.3201,89.0391,89.3201,77006.0
2017-08-02 11:30:00,98.53,98.53,98.17,98.29,48051.0,89.3292,89.3292,89.0028,89.1116,48051.0
2017-08-02 12:00:00,98.29,98.5,98.24,98.43,42788.0,89.1116,89.302,89.0663,89.2385,42788.0
2017-08-02 12:30:00,98.47,98.54,98.29,98.37,30625.0,89.2748,89.3383,89.1116,89.1841,30625.0
2017-08-02 13:00:00,98.36,98.47,97.98,98.09,156179.0,89.1751,89.2748,88.8306,88.9303,156179.0
2017-08-02 13:30:00,98.09,98.32,98.04,98.09,145475.0,88.9303,89.1388,88.8849,88.9303,145475.0
2017-08-02 14:00:00,98.11,98.25,97.87,98.01,60086.0,88.9484,89.0753,88.7308,88.8578,60086.0
2017-08-02 14:30:00,98.01,98.32,98.01,98.3,46565.0,88.8578,89.1388,88.8578,89.1207,46565.0
2017-08-02 15:00:00,98.31,98.8,98.3,98.79,114385.0,89.1297,89.574,89.1207,89.5649,114385.0
2017-08-02 15:30:00,98.79,98.79,98.41,98.51,280672.0,89.5649,89.5649,89.2204,89.3111,280672.0
2017-08-03 09:30:00,98.43,98.61,98.2,98.2,64954.0,89.2385,89.4017,89.03,89.03,64954.0
2017-08-03 10:00:00,98.19,98.7,98.18,98.58,55432.0,89.0209,89.4833,89.0119,89.3745,55432.0
2017-08-03 10:30:00,98.54,98.78,98.29,98.54,125096.0,89.3383,89.5558,89.1116,89.3383,125096.0
2017-08-03 11:00:00,98.56,98.78,98.42,98.49,41645.0,89.3564,89.5558,89.2295,89.2929,41645.0
2017-08-03 11:30:00,98.48,98.55,98.33,98.51,50355.0,89.2839,89.3473,89.1479,89.3111,50355.0
2017-08-03 12:00:00,98.5,98.74,98.49,98.57,40997.0,89.302,89.5196,89.2929,89.3655,40997.0
2017-08-03 12:30:00,98.58,98.64,98.46,98.52,24109.0,89.3745,89.4289,89.2657,89.3201,24109.0
2017-08-03 13:00:00,98.52,98.63,98.47,98.49,24357.0,89.3201,89.4199,89.2748,89.2929,24357.0
2017-08-03 13:30:00,98.52,98.59,98.46,98.48,29384.0,89.3201,89.3836,89.2657,89.2839,29384.0
2017-08-03 14:00:00,98.48,98.59,98.46,98.48,27889.0,89.2839,89.3836,89.2657,89.2839,27889.0
2017-08-03 14:30:00,98.49,98.51,98.33,98.38,37226.0,89.2929,89.3111,89.1479,89.1932,37226.0
2017-08-03 15:00:00,98.39,98.44,98.26,98.38,54106.0,89.2023,89.2476,89.0844,89.1932,54106.0
2017-08-03 15:30:00,98.39,98.39,98.11,98.18,159494.0,89.2023,89.2023,88.9484,89.0119,159494.0
2017-08-04 09:30:00,98.35,98.46,98.15,98.35,70582.0,89.166,89.2657,88.9847,89.166,70582.0
2017-08-04 10:00:00,98.37,98.46,98.17,98.2,72157.0,89.1841,89.2657,89.0028,89.03,72157.0
2017-08-04 10:30:00,98.2,98.23,98.01,98.06,33245.0,89.03,89.0572,88.8578,88.9031,33245.0
2017-08-04 11:00:00,98.06,98.43,98.02,98.25,42080.0,88.9031,89.2385,88.8668,89.0753,42080.0
2017-08-04 11:30:00,98.27,98.33,98.13,98.25,36039.0,89.0935,89.1479,88.9665,89.0753,36039.0
2017-08-04 12:00:00,98.29,98.6,98.26,98.48,59442.0,89.1116,89.3927,89.0844,89.2839,59442.0
2017-08-04 12:30:00,98.44,98.68,98.44,98.58,25620.0,89.2476,89.4652,89.2476,89.3745,25620.0
2017-08-04 13:00:00,98.59,98.73,98.58,98.62,34265.0,89.3836,89.5105,89.3745,89.4108,34265.0
2017-08-04 13:30:00,98.62,98.73,98.6,98.7,33509.0,89.4108,89.5105,89.3927,89.4833,33509.0
2017-08-04 14:00:00,98.69,98.74,98.65,98.7,50939.0,89.4743,89.5196,89.438,89.4833,50939.0
2017-08-04 14:30:00,98.68,98.71,98.59,98.65,37835.0,89.4652,89.4924,89.3836,89.438,37835.0
2017-08-04 15:00:00,98.64,98.82,98.64,98.78,50432.0,89.4289,89.5921,89.4289,89.5558,50432.0
2017-08-04 15:30:00,98.78,98.79,98.46,98.58,185802.0,89.5558,89.5649,89.2657,89.3745,185802.0
2017-08-07 09:30:00,98.44,99.27,98.33,99.17,74368.0,89.2476,90.0001,89.1479,89.9094,74368.0
2017-08-07 10:00:00,99.23,99.24,98.86,99.07,31798.0,89.9638,89.9729,89.6284,89.8188,31798.0
2017-08-07 10:30:00,99.08,99.59,99.05,99.43,82457.0,89.8278,90.2902,89.8006,90.1451,82457.0
2017-08-07 11:00:00,99.41,99.63,99.41,99.58,55888.0,90.127,90.3265,90.127,90.2811,55888.0
2017-08-07 11:30:00,99.58,99.77,99.53,99.66,45941.0,90.2811,90.4534,90.2358,90.3537,45941.0
2017-08-07 12:00:00,99.67,99.81,99.67,99.76,31354.0,90.3627,90.4897,90.3627,90.4443,31354.0
2017-08-07 12:30:00,99.76,100.0,99.76,99.91,77763.0,90.4443,90.6619,90.4443,90.5803,77763.0
2017-08-07 13:00:00,99.88,100.44,99.87,100.28,181093.0,90.5531,91.0608,90.5441,90.9158,181093.0
2017-08-07 13:30:00,100.25,100.28,99.87,99.98,139382.0,90.8886,90.9158,90.5441,90.6438,139382.0
2017-08-07 14:00:00,100.0,100.18,99.88,100.09,71956.0,90.6619,90.8251,90.5531,90.7435,71956.0
2017-08-07 14:30:00,100.06,100.37,100.06,100.29,90617.0,90.7163,90.9974,90.7163,90.9248,90617.0
2017-08-07 15:00:00,100.28,100.71,100.25,100.42,284306.0,90.9158,91.3056,90.8886,91.0427,284306.0
2017-08-07 15:30:00,100.42,101.02,100.38,100.53,718652.0,91.0427,91.5867,91.0064,91.1424,718652.0
2017-08-08 09:30:00,100.34,100.54,100.06,100.29,72607.0,90.9702,91.1515,90.7163,90.9248,72607.0
2017-08-08 10:00:00,100.31,100.67,100.26,100.64,73613.0,90.943,91.2694,90.8976,91.2422,73613.0
2017-08-08 10:30:00,100.64,101.41,100.54,101.41,156643.0,91.2422,91.9403,91.1515,91.9403,156643.0
2017-08-08 11:00:00,101.38,101.38,101.0,101.24,62360.0,91.9131,91.9131,91.5685,91.7861,62360.0
2017-08-08 11:30:00,101.23,101.34,101.12,101.12,105903.0,91.7771,91.8768,91.6773,91.6773,105903.0
2017-08-08 12:00:00,101.12,101.17,101.02,101.03,60445.0,91.6773,91.7227,91.5867,91.5957,60445.0
2017-08-08 12:30:00,101.03,101.11,100.92,101.05,95928.0,91.5957,91.6683,91.496,91.6139,95928.0
2017-08-08 13:00:00,101.06,101.21,100.98,101.17,122691.0,91.6229,91.7589,91.5504,91.7227,122691.0
2017-08-08 13:30:00,101.15,101.2,100.9,100.93,90081.0,91.7045,91.7499,91.4779,91.5051,90081.0
2017-08-08 14:00:00,100.95,101.14,100.77,101.09,88345.0,91.5232,91.6955,91.36,91.6501,88345.0
2017-08-08 14:30:00,101.09,101.1,100.81,100.87,141313.0,91.6501,91.6592,91.3963,91.4507,141313.0
2017-08-08 15:00:00,100.87,101.16,100.86,101.07,156006.0,91.4507,91.7136,91.4416,91.632,156006.0
2017-08-08 15:30:00,101.06,101.15,100.91,101.03,515315.0,91.6229,91.7045,91.4869,91.5957,515315.0
2017-08-09 09:30:00,100.85,101.68,100.68,101.42,257694.0,91.4325,92.185,91.2784,91.9493,257694.0
2017-08-09 10:00:00,101.42,101.91,101.1,101.84,239427.0,91.9493,92.3936,91.6592,92.3301,239427.0
2017-08-09 10:30:00,101.85,102.86,101.85,102.54,867096.0,92.3392,93.2549,92.3392,92.9647,867096.0
2017-08-09 11:00:00,102.6,102.71,101.69,101.75,361079.0,93.0191,93.1189,92.1941,92.2485,361079.0
2017-08-09 11:30:00,101.76,104.35,101.65,103.57,1157912.0,92.2576,94.6057,92.1578,93.8986,1157912.0
2017-08-09 12:00:00,103.54,104.5,103.03,104.18,763273.0,93.8714,94.7417,93.409,94.4516,763273.0
2017-08-09 12:30:00,104.15,104.35,103.36,103.49,434570.0,94.4244,94.6057,93.7082,93.826,434570.0
2017-08-09 13:00:00,103.46,104.17,103.4,103.43,194672.0,93.7988,94.4425,93.7444,93.7716,194672.0
2017-08-09 13:30:00,103.44,103.99,102.52,103.0,371795.0,93.7807,94.2793,92.9466,93.3818,371795.0
2017-08-09 14:00:00,103.0,103.24,102.65,102.81,262502.0,93.3818,93.5994,93.0645,93.2095,262502.0
2017-08-09 14:30:00,102.82,102.89,102.5,102.76,220584.0,93.2186,93.2821,92.9285,93.1642,220584.0
2017-08-09 15:00:00,102.77,103.85,102.64,103.32,586481.0,93.1733,94.1524,93.0554,93.6719,586481.0
2017-08-09 15:30:00,103.32,103.96,103.3,103.78,953192.0,93.6719,94.2521,93.6538,94.0889,953192.0
2017-08-10 09:30:00,103.1,103.85,102.53,103.8,775811.0,93.4724,94.1524,92.9557,94.1071,775811.0
2017-08-10 10:00:00,103.91,104.38,102.84,103.42,375282.0,94.2068,94.6329,93.2367,93.7626,375282.0
2017-08-10 10:30:00,103.46,103.52,102.45,102.93,450507.0,93.7988,93.8532,92.8831,93.3183,450507.0
2017-08-10 11:00:00,102.95,103.0,101.77,102.01,361733.0,93.3364,93.3818,92.2666,92.4842,361733.0
2017-08-10 11:30:00,101.99,102.3,101.8,102.19,184340.0,92.4661,92.7471,92.2938,92.6474,184340.0
2017-08-10 12:00:00,102.21,102.59,102.11,102.42,116650.0,92.6656,93.0101,92.5749,92.8559,116650.0
2017-08-10 12:30:00,102.42,102.47,102.09,102.32,184329.0,92.8559,92.9013,92.5568,92.7653,184329.0
2017-08-10 13:00:00,102.34,102.51,102.3,102.49,85774.0,92.7834,92.9375,92.7471,92.9194,85774.0
2017-08-10 13:30:00,102.46,103.05,102.3,102.3,176261.0,92.8922,93.4271,92.7471,92.7471,176261.0
2017-08-10 14:00:00,102.31,102.46,102.11,102.17,133438.0,92.7562,92.8922,92.5749,92.6293,133438.0
2017-08-10 14:30:00,102.2,102.55,102.06,102.06,346702.0,92.6565,92.9738,92.5296,92.5296,346702.0
2017-08-10 15:00:00,102.05,102.07,101.32,101.36,285802.0,92.5205,92.5386,91.8587,91.8949,285802.0
2017-08-10 15:30:00,101.34,101.94,101.22,101.72,470967.0,91.8768,92.4208,91.768,92.2213,470967.0
2017-08-11 09:30:00,101.9,102.33,99.68,100.1,744729.0,92.3845,92.7743,90.3718,90.7526,744729.0
2017-08-11 10:00:00,100.07,100.63,99.95,100.58,298858.0,90.7254,91.2331,90.6166,91.1878,298858.0
2017-08-11 10:30:00,100.61,101.03,100.31,100.65,153378.0,91.215,91.5957,90.943,91.2512,153378.0
2017-08-11 11:00:00,100.65,100.79,100.43,100.49,201510.0,91.2512,91.3782,91.0518,91.1062,201510.0
2017-08-11 11:30:00,100.48,100.76,100.11,100.63,122183.0,91.0971,91.351,90.7617,91.2331,122183.0
2017-08-11 12:00:00,100.63,100.67,100.3,100.47,114222.0,91.2331,91.2694,90.9339,91.088,114222.0
2017-08-11 12:30:00,100.46,100.62,100.32,100.6,108208.0,91.079,91.224,90.952,91.2059,108208.0
2017-08-11 13:00:00,100.59,100.83,100.46,100.47,86948.0,91.1968,91.4144,91.079,91.088,86948.0
2017-08-11 13:30:00,100.48,100.57,100.16,100.26,151506.0,91.0971,91.1787,90.807,90.8976,151506.0
2017-08-11 14:00:00,100.26,100.4,100.08,100.3,112601.0,90.8976,91.0246,90.7345,90.9339,112601.0
2017-08-11 14:30:00,100.31,100.32,100.02,100.03,149894.0,90.943,90.952,90.6801,90.6891,149894.0
2017-08-11 15:00:00,100.03,100.09,99.28,99.29,270618.0,90.6891,90.7435,90.0092,90.0182,270618.0
2017-08-11 15:30:00,99.31,99.92,99.01,99.66,512081.0,90.0364,90.5894,89.7644,90.3537,512081.0
2017-08-14 09:30:00,100.09,101.17,100.01,100.83,264713.0,90.7435,91.7227,90.671,91.4144,264713.0
2017-08-14 10:00:00,100.82,101.12,100.6,101.08,204685.0,91.4054,91.6773,91.2059,91.6411,204685.0
2017-08-14 10:30:00,101.08,101.65,100.98,101.52,187658.0,91.6411,92.1578,91.5504,92.04,187658.0
2017-08-14 11:00:00,101.55,101.79,101.4,101.46,122349.0,92.0672,92.2848,91.9312,91.9856,122349.0
2017-08-14 11:30:00,101.44,101.46,101.19,101.19,94106.0,91.9675,91.9856,91.7408,91.7408,94106.0
2017-08-14 12:00:00,101.21,101.33,101.05,101.33,80116.0,91.7589,91.8677,91.6139,91.8677,80116.0
2017-08-14 12:30:00,101.29,101.5,101.15,101.23,80193.0,91.8315,92.0219,91.7045,91.7771,80193.0
2017-08-14 13:00:00,101.19,101.25,100.92,101.06,80516.0,91.7408,91.7952,91.496,91.6229,80516.0
2017-08-14 13:30:00,101.07,101.1,100.71,100.83,105603.0,91.632,91.6592,91.3056,91.4144,105603.0
2017-08-14 14:00:00,100.82,100.9,100.73,100.87,117194.0,91.4054,91.4779,91.3238,91.4507,117194.0
2017-08-14 14:30:00,100.87,100.91,100.66,100.76,118926.0,91.4507,91.4869,91.2603,91.351,118926.0
2017-08-14 15:00:00,100.76,101.1,100.66,101.08,189138.0,91.351,91.6592,91.2603,91.6411,189138.0
2017-08-14 15:30:00,101.08,101.25,100.94,101.11,358424.0,91.6411,91.7952,91.5141,91.6683,358424.0
2017-08-15 09:30:00,101.48,101.49,100.82,101.2,105249.0,92.0037,92.0128,91.4054,91.7499,105249.0
2017-08-15 10:00:00,101.19,101.27,100.66,100.77,121126.0,91.7408,91.8133,91.2603,91.36,121126.0
2017-08-15 10:30:00,100.77,101.11,100.52,101.02,119650.0,91.36,91.6683,91.1334,91.5867,119650.0
2017-08-15 11:00:00,101.02,101.49,101.01,101.45,121278.0,91.5867,92.0128,91.5776,91.9765,121278.0
2017-08-15 11:30:00,101.44,101.45,101.0,101.21,85944.0,91.9675,91.9765,91.5685,91.7589,85944.0
2017-08-15 12:00:00,101.2,101.64,101.19,101.5,66477.0,91.7499,92.1488,91.7408,92.0219,66477.0
2017-08-15 12:30:00,101.49,101.64,101.36,101.36,62555.0,92.0128,92.1488,91.8949,91.8949,62555.0
2017-08-15 13:00:00,101.34,101.35,101.13,101.23,53659.0,91.8768,91.8859,91.6864,91.7771,53659.0
2017-08-15 13:30:00,101.22,101.33,101.07,101.19,73084.0,91.768,91.8677,91.632,91.7408,73084.0
2017-08-15 14:00:00,101.18,101.23,101.08,101.13,84445.0,91.7317,91.7771,91.6411,91.6864,84445.0
2017-08-15 14:30:00,101.14,101.16,100.9,100.96,78253.0,91.6955,91.7136,91.4779,91.5323,78253.0
2017-08-15 15:00:00,100.95,101.24,100.94,101.11,143291.0,91.5232,91.7861,91.5141,91.6683,143291.0
2017-08-15 15:30:00,101.1,101.13,100.95,101.04,222907.0,91.6592,91.6864,91.5232,91.6048,222907.0
2017-08-16 09:30:00,100.87,101.42,100.45,101.2,216456.0,91.4507,91.9493,91.0699,91.7499,216456.0
2017-08-16 10:00:00,101.2,101.47,101.05,101.43,73490.0,91.7499,91.9947,91.6139,91.9584,73490.0
2017-08-16 10:30:00,101.46,101.81,101.32,101.68,101466.0,91.9856,92.3029,91.8587,92.185,101466.0
2017-08-16 11:00:00,101.68,101.69,101.27,101.41,107668.0,92.185,92.1941,91.8133,91.9403,107668.0
2017-08-16 11:30:00,101.44,101.81,101.33,101.7,99844.0,91.9675,92.3029,91.8677,92.2032,99844.0
2017-08-16 12:00:00,101.7,101.95,101.6,101.78,89632.0,92.2032,92.4298,92.1125,92.2757,89632.0
2017-08-16 12:30:00,101.75,102.0,101.52,101.64,114891.0,92.2485,92.4752,92.04,92.1488,114891.0
2017-08-16 13:00:00,101.61,101.65,101.14,101.36,78914.0,92.1216,92.1578,91.6955,91.8949,78914.0
2017-08-16 13:30:00,101.35,101.46,101.28,101.44,49341.0,91.8859,91.9856,91.8224,91.9675,49341.0
2017-08-16 14:00:00,101.47,101.5,101.15,101.23,72105.0,91.9947,92.0219,91.7045,91.7771,72105.0
2017-08-16 14:30:00,101.22,101.5,101.19,101.4,61253.0,91.768,92.0219,91.7408,91.9312,61253.0
2017-08-16 15:00:00,101.36,101.38,100.99,101.01,179353.0,91.8949,91.9131,91.5595,91.5776,179353.0
2017-08-16 15:30:00,101.02,101.23,101.0,101.09,332802.0,91.5867,91.7771,91.5685,91.6501,332802.0
2017-08-17 09:30:00,101.15,101.24,100.47,100.63,161126.0,91.7045,91.7861,91.088,91.2331,161126.0
2017-08-17 10:00:00,100.6,100.66,100.31,100.36,183488.0,91.2059,91.2603,90.943,90.9883,183488.0
2017-08-17 10:30:00,100.39,101.3,100.33,100.9,272993.0,91.0155,91.8405,90.9611,91.4779,272993.0
2017-08-17 11:00:00,100.93,101.27,100.64,100.64,158183.0,91.5051,91.8133,91.2422,91.2422,158183.0
2017-08-17 11:30:00,100.69,100.77,100.4,100.55,245422.0,91.2875,91.36,91.0246,91.1606,245422.0
2017-08-17 12:00:00,100.56,100.68,99.59,100.25,220825.0,91.1696,91.2784,90.2902,90.8886,220825.0
2017-08-17 12:30:00,100.27,100.47,99.93,100.01,179322.0,90.9067,91.088,90.5985,90.671,179322.0
2017-08-17 13:00:00,100.02,100.27,99.92,100.03,200308.0,90.6801,90.9067,90.5894,90.6891,200308.0
2017-08-17 13:30:00,100.01,100.07,99.69,99.73,190796.0,90.671,90.7254,90.3809,90.4171,190796.0
2017-08-17 14:00:00,99.76,99.99,99.71,99.79,177751.0,90.4443,90.6529,90.399,90.4715,177751.0
2017-08-17 14:30:00,99.79,99.79,99.38,99.6,252075.0,90.4715,90.4715,90.0998,90.2993,252075.0
2017-08-17 15:00:00,99.59,99.63,98.81,98.83,451382.0,90.2902,90.3265,89.583,89.6012,451382.0
2017-08-17 15:30:00,98.84,99.27,98.16,98.31,1070839.0,89.6102,90.0001,88.9937,89.1297,1070839.0
2017-08-18 09:30:00,102.81,104.5,102.0,103.44,1325085.0,93.2095,94.7417,92.4752,93.7807,1325085.0
2017-08-18 10:00:00,103.51,106.0,103.39,105.02,1085682.0,93.8442,96.1016,93.7354,95.2132,1085682.0
2017-08-18 10:30:00,105.02,105.68,104.68,105.33,546043.0,95.2132,95.8115,94.9049,95.4942,546043.0
2017-08-18 11:00:00,105.3,105.48,104.11,104.77,668331.0,95.467,95.6302,94.3881,94.9865,668331.0
2017-08-18 11:30:00,104.78,105.37,104.73,105.34,272852.0,94.9956,95.5305,94.9502,95.5033,272852.0
2017-08-18 12:00:00,105.34,105.8,105.23,105.72,199698.0,95.5033,95.9203,95.4035,95.8478,199698.0
2017-08-18 12:30:00,105.75,106.17,105.57,106.04,339675.0,95.875,96.2558,95.7118,96.1379,339675.0
2017-08-18 13:00:00,106.04,106.3,104.89,106.0,372594.0,96.1379,96.3736,95.0953,96.1016,372594.0
2017-08-18 13:30:00,105.91,106.09,105.66,105.67,175193.0,96.02,96.1832,95.7934,95.8025,175193.0
2017-08-18 14:00:00,105.68,106.17,105.32,105.91,215491.0,95.8115,96.2558,95.4851,96.02,215491.0
2017-08-18 14:30:00,105.95,106.25,105.76,106.1,270293.0,96.0563,96.3283,95.884,96.1923,270293.0
2017-08-18 15:00:00,106.1,106.45,106.0,106.22,364942.0,96.1923,96.5096,96.1016,96.3011,364942.0
2017-08-18 15:30:00,106.22,106.24,105.5,105.91,1047759.0,96.3011,96.3192,95.6483,96.02,1047759.0
2017-08-21 09:30:00,105.39,106.21,105.05,105.66,573316.0,95.5486,96.292,95.2403,95.7934,573316.0
2017-08-21 10:00:00,105.65,105.87,105.27,105.78,228588.0,95.7843,95.9838,95.4398,95.9022,228588.0
2017-08-21 10:30:00,105.77,106.2,105.6,106.1,215799.0,95.8931,96.283,95.739,96.1923,215799.0
2017-08-21 11:00:00,106.1,106.15,105.44,105.6,163451.0,96.1923,96.2376,95.5939,95.739,163451.0
2017-08-21 11:30:00,105.61,106.54,105.45,106.49,198828.0,95.7481,96.5912,95.603,96.5459,198828.0
2017-08-21 12:00:00,106.5,106.98,106.44,106.87,144379.0,96.5549,96.9901,96.5006,96.8904,144379.0
2017-08-21 12:30:00,106.89,106.89,106.45,106.65,114911.0,96.9085,96.9085,96.5096,96.6909,114911.0
2017-08-21 13:00:00,106.65,106.84,106.27,106.75,118281.0,96.6909,96.8632,96.3464,96.7816,118281.0
2017-08-21 13:30:00,106.76,106.88,106.61,106.85,91196.0,96.7907,96.8995,96.6547,96.8723,91196.0
2017-08-21 14:00:00,106.87,106.99,106.46,106.5,97910.0,96.8904,96.9992,96.5187,96.5549,97910.0
2017-08-21 14:30:00,106.53,106.71,106.4,106.47,132590.0,96.5821,96.7453,96.4643,96.5277,132590.0
2017-08-21 15:00:00,106.47,106.47,106.21,106.46,136008.0,96.5277,96.5277,96.292,96.5187,136008.0
2017-08-21 15:30:00,106.45,106.63,106.45,106.48,377961.0,96.5096,96.6728,96.5096,96.5368,377961.0
2017-08-22 09:30:00,107.09,107.91,106.17,106.57,427044.0,97.0899,97.8333,96.2558,96.6184,427044.0
2017-08-22 10:00:00,106.57,106.9,106.13,106.21,270746.0,96.6184,96.9176,96.2195,96.292,270746.0
2017-08-22 10:30:00,106.22,106.38,105.93,106.21,298564.0,96.3011,96.4462,96.0382,96.292,298564.0
2017-08-22 11:00:00,106.22,106.66,106.17,106.58,302643.0,96.3011,96.7,96.2558,96.6275,302643.0
2017-08-22 11:30:00,106.57,106.6,105.95,105.99,253275.0,96.6184,96.6456,96.0563,96.0926,253275.0
2017-08-22 12:00:00,105.98,106.51,105.97,106.29,129408.0,96.0835,96.564,96.0744,96.3646,129408.0
2017-08-22 12:30:00,106.29,106.44,105.62,105.74,201952.0,96.3646,96.5006,95.7571,95.8659,201952.0
2017-08-22 13:00:00,105.75,105.8,105.28,105.33,191691.0,95.875,95.9203,95.4489,95.4942,191691.0
2017-08-22 13:30:00,105.33,105.54,105.04,105.22,207942.0,95.4942,95.6846,95.2313,95.3945,207942.0
2017-08-22 14:00:00,105.22,105.41,104.94,105.22,303399.0,95.3945,95.5667,95.1406,95.3945,303399.0
2017-08-22 14:30:00,105.25,105.55,105.21,105.36,182011.0,95.4217,95.6937,95.3854,95.5214,182011.0
2017-08-22 15:00:00,105.36,105.36,104.96,105.09,297628.0,95.5214,95.5214,95.1588,95.2766,297628.0
2017-08-22 15:30:00,105.11,105.32,104.89,105.2,840887.0,95.2947,95.4851,95.0953,95.3763,840887.0
2017-08-23 09:30:00,105.0,105.4,104.01,105.16,276236.0,95.195,95.5577,94.2975,95.3401,276236.0
2017-08-23 10:00:00,105.09,105.21,104.65,105.07,167450.0,95.2766,95.3854,94.8777,95.2585,167450.0
2017-08-23 10:30:00,105.07,105.13,104.35,104.82,155490.0,95.2585,95.3129,94.6057,95.0318,155490.0
2017-08-23 11:00:00,104.82,105.1,104.69,105.01,266124.0,95.0318,95.2857,94.914,95.2041,266124.0
2017-08-23 11:30:00,104.99,105.45,104.79,105.17,239522.0,95.186,95.603,95.0046,95.3491,239522.0
2017-08-23 12:00:00,105.17,105.23,104.94,105.23,154423.0,95.3491,95.4035,95.1406,95.4035,154423.0
2017-08-23 12:30:00,105.18,105.21,104.75,104.9,77788.0,95.3582,95.3854,94.9684,95.1044,77788.0
2017-08-23 13:00:00,104.94,105.01,104.67,104.77,115114.0,95.1406,95.2041,94.8958,94.9865,115114.0
2017-08-23 13:30:00,104.77,104.92,104.57,104.58,118562.0,94.9865,95.1225,94.8052,94.8142,118562.0
2017-08-23 14:00:00,104.58,104.62,104.34,104.5,202240.0,94.8142,94.8505,94.5967,94.7417,202240.0
2017-08-23 14:30:00,104.51,104.55,104.4,104.47,162703.0,94.7508,94.787,94.651,94.7145,162703.0
2017-08-23 15:00:00,104.48,104.89,104.41,104.78,230670.0,94.7236,95.0953,94.6601,94.9956,230670.0
2017-08-23 15:30:00,104.78,104.84,104.3,104.47,576710.0,94.9956,95.05,94.5604,94.7145,576710.0
2017-08-24 09:30:00,104.79,105.24,104.52,104.73,135274.0,95.0046,95.4126,94.7598,94.9502,135274.0
2017-08-24 10:00:00,104.72,105.1,104.6,105.08,85166.0,94.9412,95.2857,94.8324,95.2675,85166.0
2017-08-24 10:30:00,105.09,105.46,105.08,105.3,92042.0,95.2766,95.6121,95.2675,95.467,92042.0
2017-08-24 11:00:00,105.3,105.36,105.01,105.08,78159.0,95.467,95.5214,95.2041,95.2675,78159.0
2017-08-24 11:30:00,105.03,105.31,105.03,105.24,72134.0,95.2222,95.4761,95.2222,95.4126,72134.0
2017-08-24 12:00:00,105.21,105.23,104.99,105.09,96541.0,95.3854,95.4035,95.186,95.2766,96541.0
2017-08-24 12:30:00,105.1,105.14,104.99,105.08,66575.0,95.2857,95.3219,95.186,95.2675,66575.0
2017-08-24 13:00:00,105.08,105.13,105.01,105.07,62297.0,95.2675,95.3129,95.2041,95.2585,62297.0
2017-08-24 13:30:00,105.06,105.16,104.98,105.04,128115.0,95.2494,95.3401,95.1769,95.2313,128115.0
2017-08-24 14:00:00,105.04,105.12,104.99,105.04,130585.0,95.2313,95.3038,95.186,95.2313,130585.0
2017-08-24 14:30:00,105.04,105.44,105.0,105.41,233615.0,95.2313,95.5939,95.195,95.5667,233615.0
2017-08-24 15:00:00,105.41,105.88,105.31,105.87,325869.0,95.5667,95.9928,95.4761,95.9838,325869.0
2017-08-24 15:30:00,105.87,106.16,105.8,106.01,536490.0,95.9838,96.2467,95.9203,96.1107,536490.0
2017-08-25 09:30:00,105.26,107.0,104.92,106.21,764360.0,95.4307,97.0083,95.1225,96.292,764360.0
2017-08-25 10:00:00,106.2,106.5,105.93,106.08,272729.0,96.283,96.5549,96.0382,96.1742,272729.0
2017-08-25 10:30:00,106.08,106.41,106.04,106.38,112298.0,96.1742,96.4734,96.1379,96.4462,112298.0
2017-08-25 11:00:00,106.38,106.51,106.24,106.45,121670.0,96.4462,96.564,96.3192,96.5096,121670.0
2017-08-25 11:30:00,106.43,106.53,106.16,106.4,93970.0,96.4915,96.5821,96.2467,96.4643,93970.0
2017-08-25 12:00:00,106.42,106.9,106.39,106.77,134220.0,96.4824,96.9176,96.4552,96.7997,134220.0
2017-08-25 12:30:00,106.77,106.86,106.68,106.82,64446.0,96.7997,96.8813,96.7181,96.8451,64446.0
2017-08-25 13:00:00,106.81,106.89,106.77,106.81,62444.0,96.836,96.9085,96.7997,96.836,62444.0
2017-08-25 13:30:00,106.78,106.94,106.71,106.86,68205.0,96.8088,96.9539,96.7453,96.8813,68205.0
2017-08-25 14:00:00,106.89,107.08,106.89,106.99,155762.0,96.9085,97.0808,96.9085,96.9992,155762.0
2017-08-25 14:30:00,106.96,107.15,106.79,106.97,159867.0,96.972,97.1443,96.8179,96.9811,159867.0
2017-08-25 15:00:00,106.93,107.1,106.71,106.83,287010.0,96.9448,97.0989,96.7453,96.8541,287010.0
2017-08-25 15:30:00,106.84,106.87,106.44,106.5,375907.0,96.8632,96.8904,96.5006,96.5549,375907.0
2017-08-28 09:30:00,105.0,106.42,104.3,105.0,959391.0,95.195,96.4824,94.5604,95.195,959391.0
2017-08-28 10:00:00,105.03,105.42,104.73,105.22,344582.0,95.2222,95.5758,94.9502,95.3945,344582.0
2017-08-28 10:30:00,105.21,106.5,105.16,106.5,270649.0,95.3854,96.5549,95.3401,96.5549,270649.0
2017-08-28 11:00:00,106.44,106.81,105.54,105.91,421608.0,96.5006,96.836,95.6846,96.02,421608.0
2017-08-28 11:30:00,105.86,106.05,105.72,105.81,139014.0,95.9747,96.147,95.8478,95.9294,139014.0
2017-08-28 12:00:00,105.82,105.99,105.51,105.64,96619.0,95.9384,96.0926,95.6574,95.7753,96619.0
2017-08-28 12:30:00,105.67,105.72,105.51,105.53,90932.0,95.8025,95.8478,95.6574,95.6755,90932.0
2017-08-28 13:00:00,105.53,105.81,105.44,105.75,99137.0,95.6755,95.9294,95.5939,95.875,99137.0
2017-08-28 13:30:00,105.73,105.9,105.59,105.74,82728.0,95.8569,96.011,95.7299,95.8659,82728.0
2017-08-28 14:00:00,105.75,105.9,105.75,105.81,115019.0,95.875,96.011,95.875,95.9294,115019.0
2017-08-28 14:30:00,105.8,105.84,105.58,105.73,107528.0,95.9203,95.9566,95.7209,95.8569,107528.0
2017-08-28 15:00:00,105.72,105.79,105.56,105.79,135053.0,95.8478,95.9112,95.7027,95.9112,135053.0
2017-08-28 15:30:00,105.79,106.0,105.69,105.95,301953.0,95.9112,96.1016,95.8206,96.0563,301953.0
2017-08-29 09:30:00,105.56,105.98,105.2,105.42,171501.0,96.0106,96.3926,95.6831,95.8832,171501.0
2017-08-29 10:00:00,105.46,105.49,105.22,105.4,95453.0,95.9196,95.9469,95.7013,95.865,95453.0
2017-08-29 10:30:00,105.4,106.08,105.37,106.02,185444.0,95.865,96.4835,95.8378,96.429,185444.0
2017-08-29 11:00:00,106.0,106.44,105.96,106.38,81244.0,96.4108,96.811,96.3744,96.7564,81244.0
2017-08-29 11:30:00,106.38,106.5,106.05,106.26,74787.0,96.7564,96.8655,96.4562,96.6472,74787.0
2017-08-29 12:00:00,106.26,106.46,106.14,106.44,52232.0,96.6472,96.8291,96.5381,96.811,52232.0
2017-08-29 12:30:00,106.41,106.5,106.0,106.09,79007.0,96.7837,96.8655,96.4108,96.4926,79007.0
2017-08-29 13:00:00,106.06,106.08,105.76,105.83,74196.0,96.4653,96.4835,96.1925,96.2561,74196.0
2017-08-29 13:30:00,105.83,105.96,105.5,105.67,139976.0,96.2561,96.3744,95.956,96.1106,139976.0
2017-08-29 14:00:00,105.66,105.88,105.66,105.7,66813.0,96.1015,96.3016,96.1015,96.1379,66813.0
2017-08-29 14:30:00,105.67,105.9,105.65,105.86,59713.0,96.1106,96.3198,96.0924,96.2834,59713.0
2017-08-29 15:00:00,105.88,105.98,105.81,105.98,97897.0,96.3016,96.3926,96.238,96.3926,97897.0
2017-08-29 15:30:00,105.98,105.99,105.62,105.71,278046.0,96.3926,96.4017,96.0651,96.147,278046.0
2017-08-30 09:30:00,105.65,106.41,105.53,106.4,155212.0,96.0924,96.7837,95.9833,96.7746,155212.0
2017-08-30 10:00:00,106.4,106.41,106.14,106.25,72564.0,96.7746,96.7837,96.5381,96.6381,72564.0
2017-08-30 10:30:00,106.24,106.41,106.18,106.35,50154.0,96.6291,96.7837,96.5745,96.7291,50154.0
2017-08-30 11:00:00,106.35,106.41,105.98,106.29,170106.0,96.7291,96.7837,96.3926,96.6745,170106.0
2017-08-30 11:30:00,106.34,106.38,106.0,106.06,63781.0,96.72,96.7564,96.4108,96.4653,63781.0
2017-08-30 12:00:00,106.05,106.18,105.98,106.12,72215.0,96.4562,96.5745,96.3926,96.5199,72215.0
2017-08-30 12:30:00,106.1,106.2,105.73,106.09,83693.0,96.5017,96.5927,96.1652,96.4926,83693.0
2017-08-30 13:00:00,106.08,106.19,105.94,106.0,56774.0,96.4835,96.5836,96.3562,96.4108,56774.0
2017-08-30 13:30:00,106.0,106.21,105.98,106.02,66663.0,96.4108,96.6018,96.3926,96.429,66663.0
2017-08-30 14:00:00,106.01,106.02,105.8,105.81,53752.0,96.4199,96.429,96.2289,96.238,53752.0
2017-08-30 14:30:00,105.81,105.86,105.64,105.8,78902.0,96.238,96.2834,96.0833,96.2289,78902.0
2017-08-30 15:00:00,105.81,105.81,105.64,105.66,82735.0,96.238,96.238,96.0833,96.1015,82735.0
2017-08-30 15:30:00,105.67,105.74,105.16,105.66,407688.0,96.1106,96.1743,95.6468,96.1015,407688.0
2017-08-31 09:30:00,106.0,106.28,105.69,105.75,126849.0,96.4108,96.6654,96.1288,96.1834,126849.0
2017-08-31 10:00:00,105.78,106.2,105.67,105.98,116199.0,96.2107,96.5927,96.1106,96.3926,116199.0
2017-08-31 10:30:00,105.98,106.23,105.87,106.15,128806.0,96.3926,96.62,96.2925,96.5472,128806.0
2017-08-31 11:00:00,106.16,106.32,106.1,106.22,53349.0,96.5563,96.7018,96.5017,96.6109,53349.0
2017-08-31 11:30:00,106.24,106.4,106.15,106.39,78675.0,96.6291,96.7746,96.5472,96.7655,78675.0
2017-08-31 12:00:00,106.38,106.4,106.28,106.38,83239.0,96.7564,96.7746,96.6654,96.7564,83239.0
2017-08-31 12:30:00,106.39,106.4,106.14,106.22,51135.0,96.7655,96.7746,96.5381,96.6109,51135.0
2017-08-31 13:00:00,106.21,106.24,106.1,106.22,36807.0,96.6018,96.6291,96.5017,96.6109,36807.0
2017-08-31 13:30:00,106.21,106.39,106.18,106.38,55016.0,96.6018,96.7655,96.5745,96.7564,55016.0
2017-08-31 14:00:00,106.36,106.39,106.26,106.3,48510.0,96.7382,96.7655,96.6472,96.6836,48510.0
2017-08-31 14:30:00,106.3,106.4,106.3,106.4,87334.0,96.6836,96.7746,96.6836,96.7746,87334.0
2017-08-31 15:00:00,106.4,106.7,106.37,106.69,124659.0,96.7746,97.0474,96.7473,97.0383,124659.0
2017-08-31 15:30:00,106.7,107.1,106.66,106.98,464816.0,97.0474,97.4113,97.0111,97.3021,464816.0
2017-09-01 09:30:00,107.0,107.94,106.72,107.0,243227.0,97.3203,98.1753,97.0656,97.3203,243227.0
2017-09-01 10:00:00,107.01,107.46,106.88,107.32,100278.0,97.3294,97.7387,97.2112,97.6114,100278.0
2017-09-01 10:30:00,107.34,107.5,107.24,107.42,223402.0,97.6295,97.7751,97.5386,97.7023,223402.0
2017-09-01 11:00:00,107.38,108.09,107.38,108.0,176490.0,97.6659,98.3117,97.6659,98.2298,176490.0
2017-09-01 11:30:00,108.0,108.01,107.68,107.83,71658.0,98.2298,98.2389,97.9388,98.0752,71658.0
2017-09-01 12:00:00,107.82,108.06,107.74,108.0,56511.0,98.0661,98.2844,97.9934,98.2298,56511.0
2017-09-01 12:30:00,108.02,108.13,107.97,108.02,51627.0,98.248,98.3481,98.2025,98.248,51627.0
2017-09-01 13:00:00,108.02,108.11,107.85,107.94,122364.0,98.248,98.3299,98.0934,98.1753,122364.0
2017-09-01 13:30:00,107.94,107.94,107.67,107.79,105552.0,98.1753,98.1753,97.9297,98.0388,105552.0
2017-09-01 14:00:00,107.81,107.84,107.65,107.71,72617.0,98.057,98.0843,97.9115,97.9661,72617.0
2017-09-01 14:30:00,107.7,107.87,107.62,107.87,81914.0,97.957,98.1116,97.8842,98.1116,81914.0
2017-09-01 15:00:00,107.87,108.17,107.86,108.09,107965.0,98.1116,98.3845,98.1025,98.3117,107965.0
2017-09-01 15:30:00,108.1,108.18,107.88,107.95,462253.0,98.3208,98.3936,98.1207,98.1844,462253.0
2017-09-05 09:30:00,107.46,108.12,107.39,107.68,142536.0,97.7387,98.339,97.675,97.9388,142536.0
2017-09-05 10:00:00,107.68,108.09,107.56,107.69,70588.0,97.9388,98.3117,97.8296,97.9479,70588.0
2017-09-05 10:30:00,107.67,107.83,107.48,107.52,61328.0,97.9297,98.0752,97.7569,97.7933,61328.0
2017-09-05 11:00:00,107.52,108.02,107.5,108.02,80367.0,97.7933,98.248,97.7751,98.248,80367.0
2017-09-05 11:30:00,108.03,108.35,108.02,108.25,67665.0,98.2571,98.5482,98.248,98.4572,67665.0
2017-09-05 12:00:00,108.23,108.23,107.76,107.87,66411.0,98.439,98.439,98.0115,98.1116,66411.0
2017-09-05 12:30:00,107.86,107.87,107.71,107.87,44841.0,98.1025,98.1116,97.9661,98.1116,44841.0
2017-09-05 13:00:00,107.87,107.93,107.49,107.74,50597.0,98.1116,98.1662,97.766,97.9934,50597.0
2017-09-05 13:30:00,107.74,107.75,107.4,107.57,107194.0,97.9934,98.0025,97.6841,97.8387,107194.0
2017-09-05 14:00:00,107.55,107.81,107.39,107.81,90238.0,97.8205,98.057,97.675,98.057,90238.0
2017-09-05 14:30:00,107.79,107.91,107.61,107.69,85473.0,98.0388,98.148,97.8751,97.9479,85473.0
2017-09-05 15:00:00,107.69,107.77,107.59,107.68,71822.0,97.9479,98.0206,97.8569,97.9388,71822.0
2017-09-05 15:30:00,107.7,107.97,107.59,107.95,220848.0,97.957,98.2025,97.8569,98.1844,220848.0
2017-09-06 09:30:00,108.31,108.6,107.06,107.21,129537.0,98.5118,98.7756,97.3749,97.5113,129537.0
2017-09-06 10:00:00,107.13,107.51,106.89,107.11,88635.0,97.4385,97.7842,97.2203,97.4203,88635.0
2017-09-06 10:30:00,107.12,107.47,106.86,107.33,129177.0,97.4294,97.7478,97.193,97.6204,129177.0
2017-09-06 11:00:00,107.31,107.51,107.19,107.47,52904.0,97.6023,97.7842,97.4931,97.7478,52904.0
2017-09-06 11:30:00,107.41,107.9,107.4,107.82,61205.0,97.6932,98.1389,97.6841,98.0661,61205.0
2017-09-06 12:00:00,107.78,107.94,107.66,107.86,34338.0,98.0297,98.1753,97.9206,98.1025,34338.0
2017-09-06 12:30:00,107.82,107.82,107.63,107.75,43309.0,98.0661,98.0661,97.8933,98.0025,43309.0
2017-09-06 13:00:00,107.73,107.77,107.6,107.71,52865.0,97.9843,98.0206,97.866,97.9661,52865.0
2017-09-06 13:30:00,107.72,108.0,107.61,107.99,59237.0,97.9752,98.2298,97.8751,98.2207,59237.0
2017-09-06 14:00:00,107.99,108.27,107.89,108.27,74224.0,98.2207,98.4754,98.1298,98.4754,74224.0
2017-09-06 14:30:00,108.25,108.35,108.17,108.18,77679.0,98.4572,98.5482,98.3845,98.3936,77679.0
2017-09-06 15:00:00,108.17,108.52,108.16,108.47,94167.0,98.3845,98.7028,98.3754,98.6573,94167.0
2017-09-06 15:30:00,108.48,108.48,107.92,108.07,223231.0,98.6664,98.6664,98.1571,98.2935,223231.0
2017-09-07 09:30:00,108.56,108.74,107.98,108.15,100731.0,98.7392,98.9029,98.2116,98.3663,100731.0
2017-09-07 10:00:00,108.18,108.24,107.68,107.8,72749.0,98.3936,98.4481,97.9388,98.0479,72749.0
2017-09-07 10:30:00,107.77,108.11,107.73,107.89,69035.0,98.0206,98.3299,97.9843,98.1298,69035.0
2017-09-07 11:00:00,107.9,107.94,107.54,107.83,66292.0,98.1389,98.1753,97.8114,98.0752,66292.0
2017-09-07 11:30:00,107.79,107.94,107.71,107.85,63698.0,98.0388,98.1753,97.9661,98.0934,63698.0
2017-09-07 12:00:00,107.83,107.85,107.55,107.74,58777.0,98.0752,98.0934,97.8205,97.9934,58777.0
2017-09-07 12:30:00,107.75,107.83,107.69,107.75,48485.0,98.0025,98.0752,97.9479,98.0025,48485.0
2017-09-07 13:00:00,107.76,107.76,107.58,107.69,72179.0,98.0115,98.0115,97.8478,97.9479,72179.0
2017-09-07 13:30:00,107.69,107.89,107.64,107.7,70629.0,97.9479,98.1298,97.9024,97.957,70629.0
2017-09-07 14:00:00,107.69,108.04,107.69,108.03,90851.0,97.9479,98.2662,97.9479,98.2571,90851.0
2017-09-07 14:30:00,108.03,108.15,107.93,108.12,59488.0,98.2571,98.3663,98.1662,98.339,59488.0
2017-09-07 15:00:00,108.13,108.33,108.08,108.19,88673.0,98.3481,98.53,98.3026,98.4026,88673.0
2017-09-07 15:30:00,108.18,108.37,108.14,108.21,194130.0,98.3936,98.5664,98.3572,98.4208,194130.0
2017-09-08 09:30:00,108.2,108.2,107.72,107.93,97982.0,98.4117,98.4117,97.9752,98.1662,97982.0
2017-09-08 10:00:00,107.89,108.21,107.87,107.99,96540.0,98.1298,98.4208,98.1116,98.2207,96540.0
2017-09-08 10:30:00,108.0,108.16,107.99,108.06,78200.0,98.2298,98.3754,98.2207,98.2844,78200.0
2017-09-08 11:00:00,108.07,108.22,108.04,108.22,65097.0,98.2935,98.4299,98.2662,98.4299,65097.0
2017-09-08 11:30:00,108.23,108.27,108.17,108.19,58680.0,98.439,98.4754,98.3845,98.4026,58680.0
2017-09-08 12:00:00,108.19,108.45,107.97,108.34,54290.0,98.4026,98.6391,98.2025,98.5391,54290.0
2017-09-08 12:30:00,108.36,108.57,108.33,108.57,35179.0,98.5573,98.7483,98.53,98.7483,35179.0
2017-09-08 13:00:00,108.54,108.6,108.47,108.57,34517.0,98.721,98.7756,98.6573,98.7483,34517.0
2017-09-08 13:30:00,108.6,108.67,108.48,108.64,67322.0,98.7756,98.8392,98.6664,98.8119,67322.0
2017-09-08 14:00:00,108.66,108.68,108.47,108.5,70811.0,98.8301,98.8483,98.6573,98.6846,70811.0
2017-09-08 14:30:00,108.51,108.84,108.51,108.8,63739.0,98.6937,98.9938,98.6937,98.9575,63739.0
2017-09-08 15:00:00,108.79,108.82,108.69,108.77,146546.0,98.9484,98.9757,98.8574,98.9302,146546.0
2017-09-08 15:30:00,108.78,108.85,108.59,108.8,203302.0,98.9393,99.0029,98.7665,98.9575,203302.0
2017-09-11 09:30:00,109.18,109.84,109.16,109.45,104365.0,99.3031,99.9034,99.2849,99.5487,104365.0
2017-09-11 10:00:00,109.52,109.52,108.8,108.85,115531.0,99.6123,99.6123,98.9575,99.0029,115531.0
2017-09-11 10:30:00,108.89,109.3,108.67,109.17,94465.0,99.0393,99.4122,98.8392,99.294,94465.0
2017-09-11 11:00:00,109.18,109.19,108.91,109.01,116037.0,99.3031,99.3122,99.0575,99.1485,116037.0
2017-09-11 11:30:00,109.03,109.3,108.82,109.2,138572.0,99.1667,99.4122,98.9757,99.3213,138572.0
2017-09-11 12:00:00,109.19,109.3,109.16,109.28,88820.0,99.3122,99.4122,99.2849,99.394,88820.0
2017-09-11 12:30:00,109.29,109.33,109.13,109.25,136453.0,99.4031,99.4395,99.2576,99.3668,136453.0
2017-09-11 13:00:00,109.26,109.29,108.9,108.99,96192.0,99.3758,99.4031,99.0484,99.1303,96192.0
2017-09-11 13:30:00,108.99,109.07,108.93,109.02,67929.0,99.1303,99.203,99.0757,99.1576,67929.0
2017-09-11 14:00:00,109.03,109.08,108.83,108.94,150490.0,99.1667,99.2121,98.9847,99.0848,150490.0
2017-09-11 14:30:00,108.95,109.03,108.83,108.97,204752.0,99.0939,99.1667,98.9847,99.1121,204752.0
2017-09-11 15:00:00,108.97,109.01,108.8,108.87,137952.0,99.1121,99.1485,98.9575,99.0211,137952.0
2017-09-11 15:30:00,108.86,109.1,108.64,108.74,498257.0,99.012,99.2303,98.8119,98.9029,498257.0
2017-09-12 09:30:00,108.54,109.55,108.54,109.01,188205.0,98.721,99.6396,98.721,99.1485,188205.0
2017-09-12 10:00:00,109.01,109.6,108.87,109.09,224777.0,99.1485,99.6851,99.0211,99.2212,224777.0
2017-09-12 10:30:00,109.05,109.41,108.81,108.98,198110.0,99.1848,99.5123,98.9666,99.1212,198110.0
2017-09-12 11:00:00,108.98,109.01,108.8,108.85,115086.0,99.1212,99.1485,98.9575,99.0029,115086.0
2017-09-12 11:30:00,108.84,109.01,108.77,108.97,118107.0,98.9938,99.1485,98.9302,99.1121,118107.0
2017-09-12 12:00:00,108.99,109.07,108.97,109.0,101765.0,99.1303,99.203,99.1121,99.1394,101765.0
2017-09-12 12:30:00,109.0,109.02,108.93,108.97,81543.0,99.1394,99.1576,99.0757,99.1121,81543.0
2017-09-12 13:00:00,108.97,108.99,108.88,108.95,49987.0,99.1121,99.1303,99.0302,99.0939,49987.0
2017-09-12 13:30:00,108.96,109.01,108.93,108.98,72242.0,99.103,99.1485,99.0757,99.1212,72242.0
2017-09-12 14:00:00,108.97,109.02,108.85,109.02,163969.0,99.1121,99.1576,99.0029,99.1576,163969.0
2017-09-12 14:30:00,109.02,109.03,108.82,108.83,408976.0,99.1576,99.1667,98.9757,98.9847,408976.0
2017-09-12 15:00:00,108.84,109.11,108.81,108.94,110278.0,98.9938,99.2394,98.9666,99.0848,110278.0
2017-09-12 15:30:00,108.95,108.95,108.76,108.92,253327.0,99.0939,99.0939,98.9211,99.0666,253327.0
2017-09-13 09:30:00,109.3,109.97,109.18,109.68,143315.0,99.4122,100.0216,99.3031,99.7579,143315.0
2017-09-13 10:00:00,109.71,109.72,109.28,109.42,56310.0,99.7851,99.7942,99.394,99.5214,56310.0
2017-09-13 10:30:00,109.45,109.84,109.45,109.76,73327.0,99.5487,99.9034,99.5487,99.8306,73327.0
2017-09-13 11:00:00,109.78,109.89,109.64,109.76,52737.0,99.8488,99.9489,99.7215,99.8306,52737.0
2017-09-13 11:30:00,109.77,109.9,109.51,109.85,62271.0,99.8397,99.958,99.6032,99.9125,62271.0
2017-09-13 12:00:00,109.88,109.91,109.58,109.67,50232.0,99.9398,99.967,99.6669,99.7488,50232.0
2017-09-13 12:30:00,109.67,109.75,109.54,109.63,48375.0,99.7488,99.8215,99.6305,99.7124,48375.0
2017-09-13 13:00:00,109.68,109.7,109.48,109.49,45984.0,99.7579,99.776,99.5759,99.585,45984.0
2017-09-13 13:30:00,109.5,109.9,109.48,109.82,59534.0,99.5941,99.958,99.5759,99.8852,59534.0
2017-09-13 14:00:00,109.81,109.82,109.57,109.62,45603.0,99.8761,99.8852,99.6578,99.7033,45603.0
2017-09-13 14:30:00,109.61,109.75,109.54,109.64,45210.0,99.6942,99.8215,99.6305,99.7215,45210.0
2017-09-13 15:00:00,109.65,109.73,109.58,109.63,96280.0,99.7306,99.8033,99.6669,99.7124,96280.0
2017-09-13 15:30:00,109.62,109.75,109.55,109.65,231299.0,99.7033,99.8215,99.6396,99.7306,231299.0
2017-09-14 09:30:00,109.41,109.64,109.04,109.54,48127.0,99.5123,99.7215,99.1758,99.6305,48127.0
2017-09-14 10:00:00,109.54,109.55,109.16,109.19,43793.0,99.6305,99.6396,99.2849,99.3122,43793.0
2017-09-14 10:30:00,109.18,109.36,109.14,109.16,61857.0,99.3031,99.4668,99.2667,99.2849,61857.0
2017-09-14 11:00:00,109.17,109.6,109.12,109.55,72854.0,99.294,99.6851,99.2485,99.6396,72854.0
2017-09-14 11:30:00,109.55,109.78,109.48,109.69,63462.0,99.6396,99.8488,99.5759,99.7669,63462.0
2017-09-14 12:00:00,109.68,109.82,109.64,109.76,33835.0,99.7579,99.8852,99.7215,99.8306,33835.0
2017-09-14 12:30:00,109.79,109.83,109.55,109.61,34502.0,99.8579,99.8943,99.6396,99.6942,34502.0
2017-09-14 13:00:00,109.6,109.71,109.45,109.52,42062.0,99.6851,99.7851,99.5487,99.6123,42062.0
2017-09-14 13:30:00,109.52,109.74,109.48,109.69,45715.0,99.6123,99.8124,99.5759,99.7669,45715.0
2017-09-14 14:00:00,109.69,109.88,109.65,109.8,32742.0,99.7669,99.9398,99.7306,99.867,32742.0
2017-09-14 14:30:00,109.81,109.83,109.71,109.81,69102.0,99.8761,99.8943,99.7851,99.8761,69102.0
2017-09-14 15:00:00,109.81,109.84,109.73,109.81,85656.0,99.8761,99.9034,99.8033,99.8761,85656.0
2017-09-14 15:30:00,109.81,110.03,109.8,110.01,248782.0,99.8761,100.0762,99.867,100.058,248782.0
2017-09-15 09:30:00,110.37,110.37,109.15,109.78,377401.0,100.3854,100.3854,99.2758,99.8488,377401.0
2017-09-15 10:00:00,109.78,109.79,109.18,109.48,69897.0,99.8488,99.8579,99.3031,99.5759,69897.0
2017-09-15 10:30:00,109.53,109.57,109.26,109.38,123134.0,99.6214,99.6578,99.3758,99.485,123134.0
2017-09-15 11:00:00,109.36,109.88,109.31,109.69,60893.0,99.4668,99.9398,99.4213,99.7669,60893.0
2017-09-15 11:30:00,109.73,110.04,109.73,110.01,129976.0,99.8033,100.0853,99.8033,100.058,129976.0
2017-09-15 12:00:00,110.01,110.99,109.75,109.97,70023.0,100.058,100.9493,99.8215,100.0216,70023.0
2017-09-15 12:30:00,110.0,110.0,109.79,109.84,31465.0,100.0489,100.0489,99.8579,99.9034,31465.0
2017-09-15 13:00:00,109.81,109.82,109.39,109.4,53585.0,99.8761,99.8852,99.4941,99.5032,53585.0
2017-09-15 13:30:00,109.44,109.7,109.44,109.52,53220.0,99.5396,99.776,99.5396,99.6123,53220.0
2017-09-15 14:00:00,109.53,109.7,109.5,109.56,32907.0,99.6214,99.776,99.5941,99.6487,32907.0
2017-09-15 14:30:00,109.55,109.67,109.55,109.62,48381.0,99.6396,99.7488,99.6396,99.7033,48381.0
2017-09-15 15:00:00,109.64,109.93,109.6,109.82,58617.0,99.7215,99.9852,99.6851,99.8852,58617.0
2017-09-15 15:30:00,109.82,109.95,109.62,109.69,234978.0,99.8852,100.0034,99.7033,99.7669,234978.0
2017-09-18 09:30:00,110.04,110.23,109.7,110.15,63194.0,100.0853,100.2581,99.776,100.1853,63194.0
2017-09-18 10:00:00,110.15,110.31,110.1,110.14,35227.0,100.1853,100.3309,100.1399,100.1762,35227.0
2017-09-18 10:30:00,110.15,110.2,110.06,110.09,35051.0,100.1853,100.2308,100.1035,100.1308,35051.0
2017-09-18 11:00:00,110.09,110.24,110.06,110.12,35699.0,100.1308,100.2672,100.1035,100.158,35699.0
2017-09-18 11:30:00,110.12,110.27,110.05,110.12,20851.0,100.158,100.2945,100.0944,100.158,20851.0
2017-09-18 12:00:00,110.17,110.24,110.04,110.13,28476.0,100.2035,100.2672,100.0853,100.1671,28476.0
2017-09-18 12:30:00,110.15,110.17,109.98,110.14,32596.0,100.1853,100.2035,100.0307,100.1762,32596.0
2017-09-18 13:00:00,110.16,110.17,110.02,110.06,42121.0,100.1944,100.2035,100.0671,100.1035,42121.0
2017-09-18 13:30:00,110.05,110.08,109.98,110.03,35088.0,100.0944,100.1217,100.0307,100.0762,35088.0
2017-09-18 14:00:00,110.03,110.04,109.89,109.95,35054.0,100.0762,100.0853,99.9489,100.0034,35054.0
2017-09-18 14:30:00,109.95,109.95,109.81,109.9,37952.0,100.0034,100.0034,99.8761,99.958,37952.0
2017-09-18 15:00:00,109.9,110.08,109.87,110.05,54739.0,99.958,100.1217,99.9307,100.0944,54739.0
2017-09-18 15:30:00,110.04,110.27,110.03,110.24,176791.0,100.0853,100.2945,100.0762,100.2672,176791.0
2017-09-19 09:30:00,110.27,110.43,110.16,110.16,79988.0,100.2945,100.44,100.1944,100.1944,79988.0
2017-09-19 10:00:00,110.19,110.34,110.09,110.34,50450.0,100.2217,100.3581,100.1308,100.3581,50450.0
2017-09-19 10:30:00,110.33,110.38,110.13,110.22,67863.0,100.3491,100.3945,100.1671,100.249,67863.0
2017-09-19 11:00:00,110.2,110.24,110.07,110.08,51265.0,100.2308,100.2672,100.1126,100.1217,51265.0
2017-09-19 11:30:00,110.09,110.31,110.07,110.22,60930.0,100.1308,100.3309,100.1126,100.249,60930.0
2017-09-19 12:00:00,110.21,110.27,110.14,110.2,44570.0,100.2399,100.2945,100.1762,100.2308,44570.0
2017-09-19 12:30:00,110.18,110.22,110.0,110.07,49834.0,100.2126,100.249,100.0489,100.1126,49834.0
2017-09-19 13:00:00,110.08,110.15,109.99,110.1,41962.0,100.1217,100.1853,100.0398,100.1399,41962.0
2017-09-19 13:30:00,110.1,110.19,110.04,110.04,31690.0,100.1399,100.2217,100.0853,100.0853,31690.0
2017-09-19 14:00:00,110.03,110.1,109.99,110.03,34347.0,100.0762,100.1399,100.0398,100.0762,34347.0
2017-09-19 14:30:00,110.01,110.07,110.0,110.03,38664.0,100.058,100.1126,100.0489,100.0762,38664.0
2017-09-19 15:00:00,110.04,110.3,110.0,110.22,65121.0,100.0853,100.3218,100.0489,100.249,65121.0
2017-09-19 15:30:00,110.23,110.42,110.2,110.35,182206.0,100.2581,100.4309,100.2308,100.3672,182206.0
2017-09-20 09:30:00,110.37,110.87,110.15,110.57,54325.0,100.3854,100.8402,100.1853,100.5673,54325.0
2017-09-20 10:00:00,110.54,110.72,110.4,110.46,32203.0,100.5401,100.7038,100.4127,100.4673,32203.0
2017-09-20 10:30:00,110.46,110.49,110.36,110.42,23874.0,100.4673,100.4946,100.3763,100.4309,23874.0
2017-09-20 11:00:00,110.44,110.49,110.35,110.41,47548.0,100.4491,100.4946,100.3672,100.4218,47548.0
2017-09-20 11:30:00,110.4,110.48,110.3,110.41,38019.0,100.4127,100.4855,100.3218,100.4218,38019.0
2017-09-20 12:00:00,110.41,110.45,110.35,110.39,23288.0,100.4218,100.4582,100.3672,100.4036,23288.0
2017-09-20 12:30:00,110.4,110.41,110.28,110.36,24007.0,100.4127,100.4218,100.3036,100.3763,24007.0
2017-09-20 13:00:00,110.37,110.38,110.24,110.27,20197.0,100.3854,100.3945,100.2672,100.2945,20197.0
2017-09-20 13:30:00,110.27,110.29,110.11,110.17,38992.0,100.2945,100.3127,100.149,100.2035,38992.0
2017-09-20 14:00:00,110.14,110.17,109.44,109.74,77479.0,100.1762,100.2035,99.5396,99.8124,77479.0
2017-09-20 14:30:00,109.74,110.04,109.54,109.99,62327.0,99.8124,100.0853,99.6305,100.0398,62327.0
2017-09-20 15:00:00,110.01,110.13,109.91,110.1,62941.0,100.058,100.1671,99.967,100.1399,62941.0
2017-09-20 15:30:00,110.11,110.23,110.1,110.18,149829.0,100.149,100.2581,100.1399,100.2126,149829.0
2017-09-21 09:30:00,109.96,110.11,109.49,109.6,54600.0,100.0125,100.149,99.585,99.6851,54600.0
2017-09-21 10:00:00,109.63,109.7,108.95,109.02,57166.0,99.7124,99.776,99.0939,99.1576,57166.0
2017-09-21 10:30:00,109.0,109.15,108.79,108.92,70382.0,99.1394,99.2758,98.9484,99.0666,70382.0
2017-09-21 11:00:00,108.93,109.11,108.62,108.65,83490.0,99.0757,99.2394,98.7937,98.821,83490.0
2017-09-21 11:30:00,108.68,108.71,108.45,108.52,61073.0,98.8483,98.8756,98.6391,98.7028,61073.0
2017-09-21 12:00:00,108.52,108.7,108.36,108.52,74042.0,98.7028,98.8665,98.5573,98.7028,74042.0
2017-09-21 12:30:00,108.51,108.55,108.4,108.45,37979.0,98.6937,98.7301,98.5936,98.6391,37979.0
2017-09-21 13:00:00,108.43,108.54,108.38,108.52,28914.0,98.6209,98.721,98.5755,98.7028,28914.0
2017-09-21 13:30:00,108.52,108.56,108.4,108.5,44062.0,98.7028,98.7392,98.5936,98.6846,44062.0
2017-09-21 14:00:00,108.49,108.62,108.45,108.55,34270.0,98.6755,98.7937,98.6391,98.7301,34270.0
2017-09-21 14:30:00,108.55,108.55,108.19,108.28,76054.0,98.7301,98.7301,98.4026,98.4845,76054.0
2017-09-21 15:00:00,108.29,108.47,108.28,108.33,66626.0,98.4936,98.6573,98.4845,98.53,66626.0
2017-09-21 15:30:00,108.34,108.49,108.2,108.25,233528.0,98.5391,98.6755,98.4117,98.4572,233528.0
2017-09-22 09:30:00,108.63,109.16,108.34,108.34,112469.0,98.8028,99.2849,98.5391,98.5391,112469.0
2017-09-22 10:00:00,108.39,108.59,108.0,108.14,114587.0,98.5846,98.7665,98.2298,98.3572,114587.0
2017-09-22 10:30:00,108.14,108.45,107.96,108.1,135385.0,98.3572,98.6391,98.1935,98.3208,135385.0
2017-09-22 11:00:00,108.13,108.38,107.98,108.05,178173.0,98.3481,98.5755,98.2116,98.2753,178173.0
2017-09-22 11:30:00,108.08,108.35,107.96,108.34,60015.0,98.3026,98.5482,98.1935,98.5391,60015.0
2017-09-22 12:00:00,108.3,108.4,108.06,108.1,141001.0,98.5027,98.5936,98.2844,98.3208,141001.0
2017-09-22 12:30:00,108.1,108.16,108.0,108.13,60438.0,98.3208,98.3754,98.2298,98.3481,60438.0
2017-09-22 13:00:00,108.11,108.18,107.88,107.96,139832.0,98.3299,98.3936,98.1207,98.1935,139832.0
2017-09-22 13:30:00,107.97,107.98,107.72,107.84,56758.0,98.2025,98.2116,97.9752,98.0843,56758.0
2017-09-22 14:00:00,107.85,107.97,107.5,107.52,108623.0,98.0934,98.2025,97.7751,97.7933,108623.0
2017-09-22 14:30:00,107.53,107.58,107.3,107.47,95117.0,97.8024,97.8478,97.5932,97.7478,95117.0
2017-09-22 15:00:00,107.45,107.65,107.44,107.58,105004.0,97.7296,97.9115,97.7205,97.8478,105004.0
2017-09-22 15:30:00,107.59,107.71,107.55,107.58,289617.0,97.8569,97.9661,97.8205,97.8478,289617.0
2017-09-25 09:30:00,107.79,108.11,107.62,108.0,106805.0,98.0388,98.3299,97.8842,98.2298,106805.0
2017-09-25 10:00:00,108.0,108.36,107.97,108.0,108764.0,98.2298,98.5573,98.2025,98.2298,108764.0
2017-09-25 10:30:00,108.0,108.16,107.86,107.96,75049.0,98.2298,98.3754,98.1025,98.1935,75049.0
2017-09-25 11:00:00,107.94,108.08,107.73,108.02,70842.0,98.1753,98.3026,97.9843,98.248,70842.0
2017-09-25 11:30:00,108.03,108.16,107.75,108.01,134622.0,98.2571,98.3754,98.0025,98.2389,134622.0
2017-09-25 12:00:00,107.99,108.15,107.89,108.08,62325.0,98.2207,98.3663,98.1298,98.3026,62325.0
2017-09-25 12:30:00,108.06,108.24,107.96,107.98,62175.0,98.2844,98.4481,98.1935,98.2116,62175.0
2017-09-25 13:00:00,108.0,108.06,107.95,108.03,57812.0,98.2298,98.2844,98.1844,98.2571,57812.0
2017-09-25 13:30:00,108.03,108.04,107.89,107.95,66075.0,98.2571,98.2662,98.1298,98.1844,66075.0
2017-09-25 14:00:00,107.95,108.02,107.94,108.01,75574.0,98.1844,98.248,98.1753,98.2389,75574.0
2017-09-25 14:30:00,108.02,108.07,107.96,107.97,72729.0,98.248,98.2935,98.1935,98.2025,72729.0
2017-09-25 15:00:00,107.97,108.07,107.87,107.91,156987.0,98.2025,98.2935,98.1116,98.148,156987.0
2017-09-25 15:30:00,107.91,108.03,107.8,107.99,302855.0,98.148,98.2571,98.0479,98.2207,302855.0
2017-09-26 09:30:00,108.01,108.18,107.2,107.92,247253.0,98.2389,98.3936,97.5022,98.1571,247253.0
2017-09-26 10:00:00,107.88,108.01,107.56,107.63,147208.0,98.1207,98.2389,97.8296,97.8933,147208.0
2017-09-26 10:30:00,107.66,107.83,107.58,107.71,50039.0,97.9206,98.0752,97.8478,97.9661,50039.0
2017-09-26 11:00:00,107.7,107.83,107.59,107.71,107214.0,97.957,98.0752,97.8569,97.9661,107214.0
2017-09-26 11:30:00,107.72,107.79,107.66,107.73,90968.0,97.9752,98.0388,97.9206,97.9843,90968.0
2017-09-26 12:00:00,107.75,108.29,107.73,108.01,154782.0,98.0025,98.4936,97.9843,98.2389,154782.0
2017-09-26 12:30:00,108.0,108.02,107.64,107.8,30928.0,98.2298,98.248,97.9024,98.0479,30928.0
2017-09-26 13:00:00,107.82,107.86,107.75,107.82,25653.0,98.0661,98.1025,98.0025,98.0661,25653.0
2017-09-26 13:30:00,107.82,107.93,107.74,107.77,54020.0,98.0661,98.1662,97.9934,98.0206,54020.0
2017-09-26 14:00:00,107.79,108.11,107.73,107.96,93229.0,98.0388,98.3299,97.9843,98.1935,93229.0
2017-09-26 14:30:00,107.96,108.27,107.94,108.2,69165.0,98.1935,98.4754,98.1753,98.4117,69165.0
2017-09-26 15:00:00,108.19,108.28,108.11,108.21,94858.0,98.4026,98.4845,98.3299,98.4208,94858.0
2017-09-26 15:30:00,108.2,108.28,107.85,107.98,380929.0,98.4117,98.4845,98.0934,98.2116,380929.0
2017-09-27 09:30:00,108.1,108.12,107.7,107.82,67007.0,98.3208,98.339,97.957,98.0661,67007.0
2017-09-27 10:00:00,107.87,107.99,107.71,107.76,91622.0,98.1116,98.2207,97.9661,98.0115,91622.0
2017-09-27 10:30:00,107.76,107.83,107.43,107.54,71987.0,98.0115,98.0752,97.7114,97.8114,71987.0
2017-09-27 11:00:00,107.55,107.87,107.51,107.83,73954.0,97.8205,98.1116,97.7842,98.0752,73954.0
2017-09-27 11:30:00,107.83,107.89,107.48,107.58,40128.0,98.0752,98.1298,97.7569,97.8478,40128.0
2017-09-27 12:00:00,107.58,107.84,107.53,107.72,60317.0,97.8478,98.0843,97.8024,97.9752,60317.0
2017-09-27 12:30:00,107.69,108.0,107.65,108.0,54287.0,97.9479,98.2298,97.9115,98.2298,54287.0
2017-09-27 13:00:00,108.0,108.02,107.89,107.95,53881.0,98.2298,98.248,98.1298,98.1844,53881.0
2017-09-27 13:30:00,107.94,108.22,107.93,108.02,41350.0,98.1753,98.4299,98.1662,98.248,41350.0
2017-09-27 14:00:00,108.04,108.55,108.04,108.28,42499.0,98.2662,98.7301,98.2662,98.4845,42499.0
2017-09-27 14:30:00,108.33,108.54,108.2,108.49,48174.0,98.53,98.721,98.4117,98.6755,48174.0
2017-09-27 15:00:00,108.47,108.69,108.45,108.65,65965.0,98.6573,98.8574,98.6391,98.821,65965.0
2017-09-27 15:30:00,108.65,108.76,108.41,108.52,196882.0,98.821,98.9211,98.6027,98.7028,196882.0
2017-09-28 09:30:00,108.49,108.54,107.38,107.49,194580.0,98.6755,98.721,97.6659,97.766,194580.0
2017-09-28 10:00:00,107.48,107.49,106.8,106.92,177437.0,97.7569,97.766,97.1384,97.2475,177437.0
2017-09-28 10:30:00,106.91,106.94,106.4,106.59,157822.0,97.2384,97.2657,96.7746,96.9474,157822.0
2017-09-28 11:00:00,106.63,107.09,106.59,107.09,81261.0,96.9838,97.4022,96.9474,97.4022,81261.0
2017-09-28 11:30:00,107.09,107.26,106.97,107.07,96255.0,97.4022,97.5568,97.293,97.384,96255.0
2017-09-28 12:00:00,107.11,107.19,106.98,107.02,66470.0,97.4203,97.4931,97.3021,97.3385,66470.0
2017-09-28 12:30:00,107.02,107.05,106.82,106.88,73526.0,97.3385,97.3658,97.1566,97.2112,73526.0
2017-09-28 13:00:00,106.89,106.91,106.58,106.62,90646.0,97.2203,97.2384,96.9383,96.9747,90646.0
2017-09-28 13:30:00,106.63,106.67,106.37,106.58,174706.0,96.9838,97.0202,96.7473,96.9383,174706.0
2017-09-28 14:00:00,106.6,106.64,106.18,106.39,126184.0,96.9565,96.9929,96.5745,96.7655,126184.0
2017-09-28 14:30:00,106.36,106.37,106.0,106.12,178074.0,96.7382,96.7473,96.4108,96.5199,178074.0
2017-09-28 15:00:00,106.12,106.43,106.11,106.42,220256.0,96.5199,96.8019,96.5108,96.7928,220256.0
2017-09-28 15:30:00,106.42,106.5,106.21,106.35,398390.0,96.7928,96.8655,96.6018,96.7291,398390.0
2017-09-29 09:30:00,106.76,107.0,106.3,106.78,334665.0,97.102,97.3203,96.6836,97.1202,334665.0
2017-09-29 10:00:00,106.8,107.22,106.6,107.13,221819.0,97.1384,97.5204,96.9565,97.4385,221819.0
2017-09-29 10:30:00,107.13,107.47,107.07,107.28,151187.0,97.4385,97.7478,97.384,97.575,151187.0
2017-09-29 11:00:00,107.24,107.75,107.22,107.73,115393.0,97.5386,98.0025,97.5204,97.9843,115393.0
2017-09-29 11:30:00,107.73,107.77,107.52,107.77,56861.0,97.9843,98.0206,97.7933,98.0206,56861.0
2017-09-29 12:00:00,107.77,108.16,107.66,108.16,87614.0,98.0206,98.3754,97.9206,98.3754,87614.0
2017-09-29 12:30:00,108.14,108.16,107.83,107.9,82886.0,98.3572,98.3754,98.0752,98.1389,82886.0
2017-09-29 13:00:00,107.88,108.08,107.86,108.06,71825.0,98.1207,98.3026,98.1025,98.2844,71825.0
2017-09-29 13:30:00,108.02,108.09,107.91,107.94,47031.0,98.248,98.3117,98.148,98.1753,47031.0
2017-09-29 14:00:00,107.93,107.97,107.63,107.65,73997.0,98.1662,98.2025,97.8933,97.9115,73997.0
2017-09-29 14:30:00,107.65,107.93,107.55,107.85,96108.0,97.9115,98.1662,97.8205,98.0934,96108.0
2017-09-29 15:00:00,107.85,108.01,107.78,107.86,97303.0,98.0934,98.2389,98.0297,98.1025,97303.0
2017-09-29 15:30:00,107.87,107.95,107.73,107.83,516626.0,98.1116,98.1844,97.9843,98.0752,516626.0
2017-10-02 09:30:00,108.24,108.84,108.17,108.42,89563.0,98.4481,98.9938,98.3845,98.6118,89563.0
2017-10-02 10:00:00,108.38,108.44,107.98,107.98,49777.0,98.5755,98.63,98.2116,98.2116,49777.0
2017-10-02 10:30:00,107.98,108.47,107.93,108.1,50325.0,98.2116,98.6573,98.1662,98.3208,50325.0
2017-10-02 11:00:00,108.16,108.18,107.83,107.95,57593.0,98.3754,98.3936,98.0752,98.1844,57593.0
2017-10-02 11:30:00,107.99,108.08,107.92,107.94,56060.0,98.2207,98.3026,98.1571,98.1753,56060.0
2017-10-02 12:00:00,107.92,107.98,107.79,107.85,40247.0,98.1571,98.2116,98.0388,98.0934,40247.0
2017-10-02 12:30:00,107.85,108.01,107.83,107.92,32029.0,98.0934,98.2389,98.0752,98.1571,32029.0
2017-10-02 13:00:00,107.92,108.21,107.9,108.19,37678.0,98.1571,98.4208,98.1389,98.4026,37678.0
2017-10-02 13:30:00,108.21,108.27,108.12,108.27,37385.0,98.4208,98.4754,98.339,98.4754,37385.0
2017-10-02 14:00:00,108.25,108.26,108.18,108.21,45888.0,98.4572,98.4663,98.3936,98.4208,45888.0
2017-10-02 14:30:00,108.17,108.21,108.08,108.19,51922.0,98.3845,98.4208,98.3026,98.4026,51922.0
2017-10-02 15:00:00,108.2,108.43,108.2,108.37,69463.0,98.4117,98.6209,98.4117,98.5664,69463.0
2017-10-02 15:30:00,108.36,108.37,108.14,108.21,165683.0,98.5573,98.5664,98.3572,98.4208,165683.0
2017-10-03 09:30:00,108.27,108.89,108.26,108.75,114384.0,98.4754,99.0393,98.4663,98.912,114384.0
2017-10-03 10:00:00,108.71,108.79,108.56,108.71,37060.0,98.8756,98.9484,98.7392,98.8756,37060.0
2017-10-03 10:30:00,108.6,108.88,108.55,108.69,67910.0,98.7756,99.0302,98.7301,98.8574,67910.0
2017-10-03 11:00:00,108.67,108.77,108.51,108.6,59651.0,98.8392,98.9302,98.6937,98.7756,59651.0
2017-10-03 11:30:00,108.56,108.57,108.28,108.43,41583.0,98.7392,98.7483,98.4845,98.6209,41583.0
2017-10-03 12:00:00,108.42,108.68,108.38,108.64,37024.0,98.6118,98.8483,98.5755,98.8119,37024.0
2017-10-03 12:30:00,108.61,108.65,108.54,108.56,36083.0,98.7847,98.821,98.721,98.7392,36083.0
2017-10-03 13:00:00,108.56,108.58,108.37,108.4,53531.0,98.7392,98.7574,98.5664,98.5936,53531.0
2017-10-03 13:30:00,108.4,108.55,108.37,108.51,134400.0,98.5936,98.7301,98.5664,98.6937,134400.0
2017-10-03 14:00:00,108.52,108.59,108.4,108.44,79681.0,98.7028,98.7665,98.5936,98.63,79681.0
2017-10-03 14:30:00,108.48,108.54,108.38,108.47,80819.0,98.6664,98.721,98.5755,98.6573,80819.0
2017-10-03 15:00:00,108.47,108.58,108.42,108.54,58566.0,98.6573,98.7574,98.6118,98.721,58566.0
2017-10-03 15:30:00,108.54,108.62,108.32,108.46,207406.0,98.721,98.7937,98.5209,98.6482,207406.0
2017-10-04 09:30:00,109.05,109.63,108.69,109.36,141110.0,99.1848,99.7124,98.8574,99.4668,141110.0
2017-10-04 10:00:00,109.36,109.61,109.24,109.32,83292.0,99.4668,99.6942,99.3577,99.4304,83292.0
2017-10-04 10:30:00,109.34,109.46,109.25,109.39,70347.0,99.4486,99.5578,99.3668,99.4941,70347.0
2017-10-04 11:00:00,109.37,109.73,109.37,109.49,73164.0,99.4759,99.8033,99.4759,99.585,73164.0
2017-10-04 11:30:00,109.5,109.69,109.39,109.69,53323.0,99.5941,99.7669,99.4941,99.7669,53323.0
2017-10-04 12:00:00,109.69,110.44,109.68,110.26,205911.0,99.7669,100.4491,99.7579,100.2854,205911.0
2017-10-04 12:30:00,110.2,110.52,110.13,110.48,76958.0,100.2308,100.5219,100.1671,100.4855,76958.0
2017-10-04 13:00:00,110.47,110.75,110.22,110.34,121104.0,100.4764,100.7311,100.249,100.3581,121104.0
2017-10-04 13:30:00,110.31,110.34,109.91,110.07,95328.0,100.3309,100.3581,99.967,100.1126,95328.0
2017-10-04 14:00:00,110.07,110.11,109.91,109.98,56696.0,100.1126,100.149,99.967,100.0307,56696.0
2017-10-04 14:30:00,109.97,110.22,109.92,110.15,89026.0,100.0216,100.249,99.9761,100.1853,89026.0
2017-10-04 15:00:00,110.14,110.33,110.05,110.19,135950.0,100.1762,100.3491,100.0944,100.2217,135950.0
2017-10-04 15:30:00,110.19,110.21,109.87,109.95,281250.0,100.2217,100.2399,99.9307,100.0034,281250.0
2017-10-05 09:30:00,109.9,110.48,109.9,110.12,84794.0,99.958,100.4855,99.958,100.158,84794.0
2017-10-05 10:00:00,110.15,110.55,109.94,110.09,66417.0,100.1853,100.5492,99.9943,100.1308,66417.0
2017-10-05 10:30:00,110.13,110.26,110.01,110.05,42531.0,100.1671,100.2854,100.058,100.0944,42531.0
2017-10-05 11:00:00,110.07,110.14,110.0,110.03,37395.0,100.1126,100.1762,100.0489,100.0762,37395.0
2017-10-05 11:30:00,110.03,110.15,110.0,110.12,43599.0,100.0762,100.1853,100.0489,100.158,43599.0
2017-10-05 12:00:00,110.12,110.3,110.0,110.16,42072.0,100.158,100.3218,100.0489,100.1944,42072.0
2017-10-05 12:30:00,110.15,110.21,109.97,110.03,36919.0,100.1853,100.2399,100.0216,100.0762,36919.0
2017-10-05 13:00:00,110.0,110.07,109.99,110.06,26734.0,100.0489,100.1126,100.0398,100.1035,26734.0
2017-10-05 13:30:00,110.06,110.1,109.96,110.01,36338.0,100.1035,100.1399,100.0125,100.058,36338.0
2017-10-05 14:00:00,110.01,110.05,109.81,110.03,43390.0,100.058,100.0944,99.8761,100.0762,43390.0
2017-10-05 14:30:00,110.01,110.08,109.95,110.0,53272.0,100.058,100.1217,100.0034,100.0489,53272.0
2017-10-05 15:00:00,110.01,110.1,109.96,109.97,66989.0,100.058,100.1399,100.0125,100.0216,66989.0
2017-10-05 15:30:00,109.96,110.06,109.81,110.03,203005.0,100.0125,100.1035,99.8761,100.0762,203005.0
2017-10-06 09:30:00,109.72,110.2,109.68,109.88,57059.0,99.7942,100.2308,99.7579,99.9398,57059.0
2017-10-06 10:00:00,109.86,109.98,109.6,109.8,94410.0,99.9216,100.0307,99.6851,99.867,94410.0
2017-10-06 10:30:00,109.84,109.94,109.6,109.79,119366.0,99.9034,99.9943,99.6851,99.8579,119366.0
2017-10-06 11:00:00,109.8,109.82,109.67,109.76,58801.0,99.867,99.8852,99.7488,99.8306,58801.0
2017-10-06 11:30:00,109.73,109.86,109.58,109.7,67488.0,99.8033,99.9216,99.6669,99.776,67488.0
2017-10-06 12:00:00,109.69,109.77,109.42,109.57,85014.0,99.7669,99.8397,99.5214,99.6578,85014.0
2017-10-06 12:30:00,109.57,109.58,109.41,109.44,39458.0,99.6578,99.6669,99.5123,99.5396,39458.0
2017-10-06 13:00:00,109.46,109.5,109.34,109.44,47609.0,99.5578,99.5941,99.4486,99.5396,47609.0
2017-10-06 13:30:00,109.44,109.56,109.34,109.35,35122.0,99.5396,99.6487,99.4486,99.4577,35122.0
2017-10-06 14:00:00,109.39,109.44,109.34,109.42,24935.0,99.4941,99.5396,99.4486,99.5214,24935.0
2017-10-06 14:30:00,109.4,109.49,109.39,109.47,21758.0,99.5032,99.585,99.4941,99.5669,21758.0
2017-10-06 15:00:00,109.48,109.49,109.36,109.46,57108.0,99.5759,99.585,99.4668,99.5578,57108.0
2017-10-06 15:30:00,109.48,109.77,109.44,109.73,185577.0,99.5759,99.8397,99.5396,99.8033,185577.0
2017-10-09 09:30:00,109.74,109.88,109.36,109.71,44797.0,99.8124,99.9398,99.4668,99.7851,44797.0
2017-10-09 10:00:00,109.68,109.77,109.47,109.65,25998.0,99.7579,99.8397,99.5669,99.7306,25998.0
2017-10-09 10:30:00,109.68,109.81,109.54,109.59,50127.0,99.7579,99.8761,99.6305,99.676,50127.0
2017-10-09 11:00:00,109.61,109.78,109.56,109.68,41929.0,99.6942,99.8488,99.6487,99.7579,41929.0
2017-10-09 11:30:00,109.68,109.84,109.62,109.84,50505.0,99.7579,99.9034,99.7033,99.9034,50505.0
2017-10-09 12:00:00,109.79,109.93,109.54,109.59,37460.0,99.8579,99.9852,99.6305,99.676,37460.0
2017-10-09 12:30:00,109.6,109.66,109.47,109.54,21099.0,99.6851,99.7397,99.5669,99.6305,21099.0
2017-10-09 13:00:00,109.52,109.71,109.52,109.7,32575.0,99.6123,99.7851,99.6123,99.776,32575.0
2017-10-09 13:30:00,109.7,109.96,109.68,109.9,59852.0,99.776,100.0125,99.7579,99.958,59852.0
2017-10-09 14:00:00,109.92,110.06,109.79,109.86,101780.0,99.9761,100.1035,99.8579,99.9216,101780.0
2017-10-09 14:30:00,109.86,109.9,109.72,109.72,63320.0,99.9216,99.958,99.7942,99.7942,63320.0
2017-10-09 15:00:00,109.71,109.85,109.65,109.72,82631.0,99.7851,99.9125,99.7306,99.7942,82631.0
2017-10-09 15:30:00,109.69,109.73,109.5,109.58,179905.0,99.7669,99.8033,99.5941,99.6669,179905.0
2017-10-10 09:30:00,109.98,110.26,109.85,110.11,46078.0,100.0307,100.2854,99.9125,100.149,46078.0
2017-10-10 10:00:00,110.15,110.16,109.88,110.0,37476.0,100.1853,100.1944,99.9398,100.0489,37476.0
2017-10-10 10:30:00,110.01,110.03,109.15,109.55,64766.0,100.058,100.0762,99.2758,99.6396,64766.0
2017-10-10 11:00:00,109.55,109.63,109.29,109.46,35813.0,99.6396,99.7124,99.4031,99.5578,35813.0
2017-10-10 11:30:00,109.47,109.56,109.32,109.42,39061.0,99.5669,99.6487,99.4304,99.5214,39061.0
2017-10-10 12:00:00,109.44,109.53,109.37,109.52,30390.0,99.5396,99.6214,99.4759,99.6123,30390.0
2017-10-10 12:30:00,109.51,109.52,109.39,109.45,23804.0,99.6032,99.6123,99.4941,99.5487,23804.0
2017-10-10 13:00:00,109.48,109.53,109.38,109.4,18824.0,99.5759,99.6214,99.485,99.5032,18824.0
2017-10-10 13:30:00,109.4,109.45,109.36,109.41,14366.0,99.5032,99.5487,99.4668,99.5123,14366.0
2017-10-10 14:00:00,109.43,109.5,109.38,109.47,18399.0,99.5305,99.5941,99.485,99.5669,18399.0
2017-10-10 14:30:00,109.46,109.5,109.43,109.46,22893.0,99.5578,99.5941,99.5305,99.5578,22893.0
2017-10-10 15:00:00,109.46,109.6,109.45,109.55,41844.0,99.5578,99.6851,99.5487,99.6396,41844.0
2017-10-10 15:30:00,109.55,109.64,109.51,109.6,192414.0,99.6396,99.7215,99.6032,99.6851,192414.0
2017-10-11 09:30:00,109.84,110.1,109.6,109.69,46297.0,99.9034,100.1399,99.6851,99.7669,46297.0
2017-10-11 10:00:00,109.74,109.94,109.66,109.91,36607.0,99.8124,99.9943,99.7397,99.967,36607.0
2017-10-11 10:30:00,109.91,109.99,109.78,109.8,37230.0,99.967,100.0398,99.8488,99.867,37230.0
2017-10-11 11:00:00,109.77,109.9,109.77,109.83,50248.0,99.8397,99.958,99.8397,99.8943,50248.0
2017-10-11 11:30:00,109.83,109.99,109.79,109.97,44476.0,99.8943,100.0398,99.8579,100.0216,44476.0
2017-10-11 12:00:00,109.96,110.17,109.93,110.1,56806.0,100.0125,100.2035,99.9852,100.1399,56806.0
2017-10-11 12:30:00,110.12,110.17,110.06,110.08,35025.0,100.158,100.2035,100.1035,100.1217,35025.0
2017-10-11 13:00:00,110.13,110.17,110.0,110.08,42095.0,100.1671,100.2035,100.0489,100.1217,42095.0
2017-10-11 13:30:00,110.1,110.1,109.77,109.86,36737.0,100.1399,100.1399,99.8397,99.9216,36737.0
2017-10-11 14:00:00,109.88,109.98,109.63,109.64,36099.0,99.9398,100.0307,99.7124,99.7215,36099.0
2017-10-11 14:30:00,109.66,109.73,109.56,109.71,38565.0,99.7397,99.8033,99.6487,99.7851,38565.0
2017-10-11 15:00:00,109.7,109.97,109.53,109.96,74752.0,99.776,100.0216,99.6214,100.0125,74752.0
2017-10-11 15:30:00,109.96,110.04,109.72,109.72,223692.0,100.0125,100.0853,99.7942,99.7942,223692.0
2017-10-12 09:30:00,109.58,109.86,109.27,109.35,111000.0,99.6669,99.9216,99.3849,99.4577,111000.0
2017-10-12 10:00:00,109.35,109.49,109.19,109.48,108171.0,99.4577,99.585,99.3122,99.5759,108171.0
2017-10-12 10:30:00,109.5,109.68,109.45,109.56,71257.0,99.5941,99.7579,99.5487,99.6487,71257.0
2017-10-12 11:00:00,109.56,109.72,109.46,109.65,61324.0,99.6487,99.7942,99.5578,99.7306,61324.0
2017-10-12 11:30:00,109.67,109.85,109.52,109.68,88465.0,99.7488,99.9125,99.6123,99.7579,88465.0
2017-10-12 12:00:00,109.69,109.7,109.58,109.61,50296.0,99.7669,99.776,99.6669,99.6942,50296.0
2017-10-12 12:30:00,109.59,109.68,109.46,109.64,48444.0,99.676,99.7579,99.5578,99.7215,48444.0
2017-10-12 13:00:00,109.63,109.76,109.6,109.76,54595.0,99.7124,99.8306,99.6851,99.8306,54595.0
2017-10-12 13:30:00,109.74,109.82,109.45,109.62,65213.0,99.8124,99.8852,99.5487,99.7033,65213.0
2017-10-12 14:00:00,109.62,109.78,109.55,109.58,137211.0,99.7033,99.8488,99.6396,99.6669,137211.0
2017-10-12 14:30:00,109.58,109.77,109.57,109.71,83794.0,99.6669,99.8397,99.6578,99.7851,83794.0
2017-10-12 15:00:00,109.7,109.87,109.68,109.68,102847.0,99.776,99.9307,99.7579,99.7579,102847.0
2017-10-12 15:30:00,109.7,109.75,109.48,109.48,348557.0,99.776,99.8215,99.5759,99.5759,348557.0
2017-10-13 09:30:00,109.86,110.22,109.55,110.15,108075.0,99.9216,100.249,99.6396,100.1853,108075.0
2017-10-13 10:00:00,110.18,110.69,110.0,110.67,154433.0,100.2126,100.6765,100.0489,100.6583,154433.0
2017-10-13 10:30:00,110.65,110.77,110.38,110.74,139929.0,100.6401,100.7492,100.3945,100.722,139929.0
2017-10-13 11:00:00,110.72,111.06,110.69,111.0,75360.0,100.7038,101.013,100.6765,100.9584,75360.0
2017-10-13 11:30:00,111.04,111.4,111.03,111.31,65706.0,100.9948,101.3223,100.9857,101.2404,65706.0
2017-10-13 12:00:00,111.32,111.48,111.21,111.4,105092.0,101.2495,101.395,101.1494,101.3223,105092.0
2017-10-13 12:30:00,111.41,111.5,111.37,111.47,82062.0,101.3314,101.4132,101.295,101.3859,82062.0
2017-10-13 13:00:00,111.48,111.68,111.45,111.68,72024.0,101.395,101.5769,101.3677,101.5769,72024.0
2017-10-13 13:30:00,111.7,111.75,111.61,111.66,52264.0,101.5951,101.6406,101.5133,101.5587,52264.0
2017-10-13 14:00:00,111.65,111.65,111.3,111.37,60694.0,101.5496,101.5496,101.2313,101.295,60694.0
2017-10-13 14:30:00,111.38,111.53,111.15,111.26,120670.0,101.3041,101.4405,101.0949,101.1949,120670.0
2017-10-13 15:00:00,111.26,111.33,111.07,111.23,74724.0,101.1949,101.2586,101.0221,101.1676,74724.0
2017-10-13 15:30:00,111.24,111.24,110.99,110.99,244313.0,101.1767,101.1767,100.9493,100.9493,244313.0
2017-10-16 09:30:00,111.75,111.79,110.69,110.69,65449.0,101.6406,101.677,100.6765,100.6765,65449.0
2017-10-16 10:00:00,110.69,110.72,110.36,110.56,90995.0,100.6765,100.7038,100.3763,100.5582,90995.0
2017-10-16 10:30:00,110.56,110.86,110.47,110.78,94103.0,100.5582,100.8311,100.4764,100.7583,94103.0
2017-10-16 11:00:00,110.76,110.92,110.68,110.92,89313.0,100.7402,100.8857,100.6674,100.8857,89313.0
2017-10-16 11:30:00,110.96,111.33,110.96,111.3,98715.0,100.9221,101.2586,100.9221,101.2313,98715.0
2017-10-16 12:00:00,111.29,111.29,111.06,111.15,48615.0,101.2222,101.2222,101.013,101.0949,48615.0
2017-10-16 12:30:00,111.14,111.3,111.06,111.12,44634.0,101.0858,101.2313,101.013,101.0676,44634.0
2017-10-16 13:00:00,111.17,111.38,111.07,111.25,48982.0,101.1131,101.3041,101.0221,101.1858,48982.0
2017-10-16 13:30:00,111.27,111.36,111.24,111.33,27158.0,101.204,101.2859,101.1767,101.2586,27158.0
2017-10-16 14:00:00,111.33,111.43,111.27,111.41,35478.0,101.2586,101.3495,101.204,101.3314,35478.0
2017-10-16 14:30:00,111.4,111.52,111.34,111.36,39306.0,101.3223,101.4314,101.2677,101.2859,39306.0
2017-10-16 15:00:00,111.36,111.37,111.14,111.14,60460.0,101.2859,101.295,101.0858,101.0858,60460.0
2017-10-16 15:30:00,111.13,111.45,111.13,111.25,201859.0,101.0767,101.3677,101.0767,101.1858,201859.0
2017-10-17 09:30:00,111.01,111.28,110.37,110.37,45369.0,100.9675,101.2131,100.3854,100.3854,45369.0
2017-10-17 10:00:00,110.43,110.47,110.27,110.31,51195.0,100.44,100.4764,100.2945,100.3309,51195.0
2017-10-17 10:30:00,110.29,110.49,110.23,110.33,55737.0,100.3127,100.4946,100.2581,100.3491,55737.0
2017-10-17 11:00:00,110.33,110.49,110.29,110.4,82307.0,100.3491,100.4946,100.3127,100.4127,82307.0
2017-10-17 11:30:00,110.38,110.4,110.2,110.27,51193.0,100.3945,100.4127,100.2308,100.2945,51193.0
2017-10-17 12:00:00,110.27,110.34,110.21,110.3,34139.0,100.2945,100.3581,100.2399,100.3218,34139.0
2017-10-17 12:30:00,110.3,110.33,110.25,110.29,41188.0,100.3218,100.3491,100.2763,100.3127,41188.0
2017-10-17 13:00:00,110.28,110.31,110.17,110.17,27946.0,100.3036,100.3309,100.2035,100.2035,27946.0
2017-10-17 13:30:00,110.17,110.19,110.08,110.08,35380.0,100.2035,100.2217,100.1217,100.1217,35380.0
2017-10-17 14:00:00,110.1,110.25,110.04,110.16,56565.0,100.1399,100.2763,100.0853,100.1944,56565.0
2017-10-17 14:30:00,110.17,110.39,110.16,110.36,47654.0,100.2035,100.4036,100.1944,100.3763,47654.0
2017-10-17 15:00:00,110.35,110.41,110.3,110.39,66772.0,100.3672,100.4218,100.3218,100.4036,66772.0
2017-10-17 15:30:00,110.39,110.95,110.38,110.5,332986.0,100.4036,100.913,100.3945,100.5037,332986.0
2017-10-18 09:30:00,110.62,110.84,109.2,109.52,116728.0,100.6128,100.8129,99.3213,99.6123,116728.0
2017-10-18 10:00:00,109.52,109.7,109.31,109.4,93607.0,99.6123,99.776,99.4213,99.5032,93607.0
2017-10-18 10:30:00,109.38,110.09,109.38,110.07,97270.0,99.485,100.1308,99.485,100.1126,97270.0
2017-10-18 11:00:00,110.02,110.03,109.75,109.82,55169.0,100.0671,100.0762,99.8215,99.8852,55169.0
2017-10-18 11:30:00,109.77,109.9,109.71,109.74,62339.0,99.8397,99.958,99.7851,99.8124,62339.0
2017-10-18 12:00:00,109.73,109.88,109.69,109.69,82943.0,99.8033,99.9398,99.7669,99.7669,82943.0
2017-10-18 12:30:00,109.7,109.74,109.58,109.65,43959.0,99.776,99.8124,99.6669,99.7306,43959.0
2017-10-18 13:00:00,109.65,109.9,109.65,109.86,34228.0,99.7306,99.958,99.7306,99.9216,34228.0
2017-10-18 13:30:00,109.88,110.0,109.86,109.95,38912.0,99.9398,100.0489,99.9216,100.0034,38912.0
2017-10-18 14:00:00,109.95,110.05,109.86,109.96,48592.0,100.0034,100.0944,99.9216,100.0125,48592.0
2017-10-18 14:30:00,109.96,110.11,109.96,110.02,47887.0,100.0125,100.149,100.0125,100.0671,47887.0
2017-10-18 15:00:00,110.01,110.24,109.95,110.04,98761.0,100.058,100.2672,100.0034,100.0853,98761.0
2017-10-18 15:30:00,110.04,110.12,109.92,109.99,173723.0,100.0853,100.158,99.9761,100.0398,173723.0
2017-10-19 09:30:00,109.46,109.5,108.91,108.91,130646.0,99.5578,99.5941,99.0575,99.0575,130646.0
2017-10-19 10:00:00,108.99,109.34,108.95,109.32,181897.0,99.1303,99.4486,99.0939,99.4304,181897.0
2017-10-19 10:30:00,109.32,109.66,109.3,109.57,130329.0,99.4304,99.7397,99.4122,99.6578,130329.0
2017-10-19 11:00:00,109.57,109.77,109.45,109.7,94899.0,99.6578,99.8397,99.5487,99.776,94899.0
2017-10-19 11:30:00,109.71,109.76,109.52,109.59,34061.0,99.7851,99.8306,99.6123,99.676,34061.0
2017-10-19 12:00:00,109.59,109.61,109.45,109.47,49598.0,99.676,99.6942,99.5487,99.5669,49598.0
2017-10-19 12:30:00,109.47,109.47,109.28,109.32,44174.0,99.5669,99.5669,99.394,99.4304,44174.0
2017-10-19 13:00:00,109.32,109.41,109.27,109.32,83320.0,99.4304,99.5123,99.3849,99.4304,83320.0
2017-10-19 13:30:00,109.32,109.34,109.16,109.28,133037.0,99.4304,99.4486,99.2849,99.394,133037.0
2017-10-19 14:00:00,109.29,109.45,109.23,109.44,65503.0,99.4031,99.5487,99.3486,99.5396,65503.0
2017-10-19 14:30:00,109.45,109.58,109.44,109.51,93759.0,99.5487,99.6669,99.5396,99.6032,93759.0
2017-10-19 15:00:00,109.51,109.76,109.46,109.67,72773.0,99.6032,99.8306,99.5578,99.7488,72773.0
2017-10-19 15:30:00,109.66,109.73,109.53,109.69,223156.0,99.7397,99.8033,99.6214,99.7669,223156.0
2017-10-20 09:30:00,109.47,109.53,109.12,109.45,115064.0,99.5669,99.6214,99.2485,99.5487,115064.0
2017-10-20 10:00:00,109.45,109.76,109.18,109.18,47925.0,99.5487,99.8306,99.3031,99.3031,47925.0
2017-10-20 10:30:00,109.18,109.5,109.11,109.15,81267.0,99.3031,99.5941,99.2394,99.2758,81267.0
2017-10-20 11:00:00,109.14,109.22,108.95,109.03,43965.0,99.2667,99.3395,99.0939,99.1667,43965.0
2017-10-20 11:30:00,109.04,109.05,108.7,108.8,123457.0,99.1758,99.1848,98.8665,98.9575,123457.0
2017-10-20 12:00:00,108.8,108.83,108.6,108.66,45538.0,98.9575,98.9847,98.7756,98.8301,45538.0
2017-10-20 12:30:00,108.66,108.66,108.37,108.37,62582.0,98.8301,98.8301,98.5664,98.5664,62582.0
2017-10-20 13:00:00,108.37,108.75,108.25,108.65,81208.0,98.5664,98.912,98.4572,98.821,81208.0
2017-10-20 13:30:00,108.66,108.77,108.63,108.64,53332.0,98.8301,98.9302,98.8028,98.8119,53332.0
2017-10-20 14:00:00,108.64,109.02,108.64,108.98,66369.0,98.8119,99.1576,98.8119,99.1212,66369.0
2017-10-20 14:30:00,108.97,109.01,108.8,108.97,60710.0,99.1121,99.1485,98.9575,99.1121,60710.0
2017-10-20 15:00:00,108.97,109.1,108.77,108.82,103637.0,99.1121,99.2303,98.9302,98.9757,103637.0
2017-10-20 15:30:00,108.82,108.96,108.72,108.8,356713.0,98.9757,99.103,98.8847,98.9575,356713.0
2017-10-23 09:30:00,108.98,109.78,108.98,109.38,77933.0,99.1212,99.8488,99.1212,99.485,77933.0
2017-10-23 10:00:00,109.37,109.43,109.05,109.18,69968.0,99.4759,99.5305,99.1848,99.3031,69968.0
2017-10-23 10:30:00,109.18,109.21,108.98,109.04,92291.0,99.3031,99.3304,99.1212,99.1758,92291.0
2017-10-23 11:00:00,109.07,109.12,108.88,108.89,62404.0,99.203,99.2485,99.0302,99.0393,62404.0
2017-10-23 11:30:00,108.89,109.11,108.82,108.93,56046.0,99.0393,99.2394,98.9757,99.0757,56046.0
2017-10-23 12:00:00,108.94,108.96,108.71,108.73,64667.0,99.0848,99.103,98.8756,98.8938,64667.0
2017-10-23 12:30:00,108.72,108.92,108.7,108.91,29650.0,98.8847,99.0666,98.8665,99.0575,29650.0
2017-10-23 13:00:00,108.9,108.96,108.79,108.82,29721.0,99.0484,99.103,98.9484,98.9757,29721.0
2017-10-23 13:30:00,108.83,108.91,108.72,108.82,39597.0,98.9847,99.0575,98.8847,98.9757,39597.0
2017-10-23 14:00:00,108.79,108.87,108.58,108.62,49878.0,98.9484,99.0211,98.7574,98.7937,49878.0
2017-10-23 14:30:00,108.62,108.92,108.6,108.92,46678.0,98.7937,99.0666,98.7756,99.0666,46678.0
2017-10-23 15:00:00,108.91,109.0,108.84,108.98,59830.0,99.0575,99.1394,98.9938,99.1212,59830.0
2017-10-23 15:30:00,108.99,109.14,108.88,109.08,233581.0,99.1303,99.2667,99.0302,99.2121,233581.0
2017-10-24 09:30:00,108.79,109.73,108.74,109.62,71273.0,98.9484,99.8033,98.9029,99.7033,71273.0
2017-10-24 10:00:00,109.62,109.68,109.35,109.63,63171.0,99.7033,99.7579,99.4577,99.7124,63171.0
2017-10-24 10:30:00,109.66,109.74,109.5,109.67,55654.0,99.7397,99.8124,99.5941,99.7488,55654.0
2017-10-24 11:00:00,109.68,109.69,109.46,109.69,68719.0,99.7579,99.7669,99.5578,99.7669,68719.0
2017-10-24 11:30:00,109.68,109.76,109.4,109.71,61896.0,99.7579,99.8306,99.5032,99.7851,61896.0
2017-10-24 12:00:00,109.72,109.87,109.58,109.67,74838.0,99.7942,99.9307,99.6669,99.7488,74838.0
2017-10-24 12:30:00,109.7,109.7,109.4,109.52,39179.0,99.776,99.776,99.5032,99.6123,39179.0
2017-10-24 13:00:00,109.53,109.8,109.53,109.79,71737.0,99.6214,99.867,99.6214,99.8579,71737.0
2017-10-24 13:30:00,109.79,109.79,109.6,109.6,41449.0,99.8579,99.8579,99.6851,99.6851,41449.0
2017-10-24 14:00:00,109.6,109.74,109.54,109.72,42235.0,99.6851,99.8124,99.6305,99.7942,42235.0
2017-10-24 14:30:00,109.73,109.76,109.67,109.72,53549.0,99.8033,99.8306,99.7488,99.7942,53549.0
2017-10-24 15:00:00,109.71,110.04,109.66,109.99,129696.0,99.7851,100.0853,99.7397,100.0398,129696.0
2017-10-24 15:30:00,109.99,110.27,109.98,110.26,284787.0,100.0398,100.2945,100.0307,100.2854,284787.0
2017-10-25 09:30:00,110.29,110.71,110.14,110.64,144271.0,100.3127,100.6947,100.1762,100.631,144271.0
2017-10-25 10:00:00,110.6,110.72,110.4,110.4,70849.0,100.5946,100.7038,100.4127,100.4127,70849.0
2017-10-25 10:30:00,110.38,110.76,110.36,110.66,74637.0,100.3945,100.7402,100.3763,100.6492,74637.0
2017-10-25 11:00:00,110.65,110.86,110.55,110.73,81217.0,100.6401,100.8311,100.5492,100.7129,81217.0
2017-10-25 11:30:00,110.78,110.82,110.49,110.58,64292.0,100.7583,100.7947,100.4946,100.5764,64292.0
2017-10-25 12:00:00,110.59,110.63,110.13,110.14,130251.0,100.5855,100.6219,100.1671,100.1762,130251.0
2017-10-25 12:30:00,110.12,110.34,110.01,110.29,57072.0,100.158,100.3581,100.058,100.3127,57072.0
2017-10-25 13:00:00,110.31,110.47,110.27,110.45,61606.0,100.3309,100.4764,100.2945,100.4582,61606.0
2017-10-25 13:30:00,110.45,110.62,110.43,110.59,39861.0,100.4582,100.6128,100.44,100.5855,39861.0
2017-10-25 14:00:00,110.56,110.92,110.54,110.87,65098.0,100.5582,100.8857,100.5401,100.8402,65098.0
2017-10-25 14:30:00,110.89,110.9,110.67,110.76,49182.0,100.8584,100.8675,100.6583,100.7402,49182.0
2017-10-25 15:00:00,110.77,111.21,110.77,111.2,106859.0,100.7492,101.1494,100.7492,101.1403,106859.0
2017-10-25 15:30:00,111.19,111.21,110.89,111.11,311501.0,101.1313,101.1494,100.8584,101.0585,311501.0
2017-10-26 09:30:00,111.16,111.67,111.16,111.57,94553.0,101.104,101.5678,101.104,101.4769,94553.0
2017-10-26 10:00:00,111.54,111.69,111.39,111.66,66174.0,101.4496,101.586,101.3132,101.5587,66174.0
2017-10-26 10:30:00,111.66,112.02,111.57,111.95,75493.0,101.5587,101.8862,101.4769,101.8225,75493.0
2017-10-26 11:00:00,111.96,112.0,111.75,111.81,65934.0,101.8316,101.868,101.6406,101.6952,65934.0
2017-10-26 11:30:00,111.8,111.99,111.69,111.84,85578.0,101.6861,101.8589,101.586,101.7225,85578.0
2017-10-26 12:00:00,111.81,112.29,111.74,112.27,35741.0,101.6952,102.1317,101.6315,102.1136,35741.0
2017-10-26 12:30:00,112.26,112.26,111.97,112.05,46500.0,102.1045,102.1045,101.8407,101.9135,46500.0
2017-10-26 13:00:00,112.02,112.29,112.0,112.26,28789.0,101.8862,102.1317,101.868,102.1045,28789.0
2017-10-26 13:30:00,112.25,112.4,112.18,112.36,48683.0,102.0954,102.2318,102.0317,102.1954,48683.0
2017-10-26 14:00:00,112.34,112.47,112.26,112.41,64440.0,102.1772,102.2955,102.1045,102.2409,64440.0
2017-10-26 14:30:00,112.41,112.49,112.12,112.12,118148.0,102.2409,102.3136,101.9771,101.9771,118148.0
2017-10-26 15:00:00,112.13,112.19,112.09,112.13,99554.0,101.9862,102.0408,101.9498,101.9862,99554.0
2017-10-26 15:30:00,112.12,112.12,111.6,111.77,297525.0,101.9771,101.9771,101.5042,101.6588,297525.0
2017-10-27 09:30:00,111.33,111.73,110.67,110.68,120023.0,101.2586,101.6224,100.6583,100.6674,120023.0
2017-10-27 10:00:00,110.48,111.11,110.46,110.95,78953.0,100.4855,101.0585,100.4673,100.913,78953.0
2017-10-27 10:30:00,110.95,111.28,110.83,111.04,52751.0,100.913,101.2131,100.8038,100.9948,52751.0
2017-10-27 11:00:00,111.07,111.31,110.95,111.3,50959.0,101.0221,101.2404,100.913,101.2313,50959.0
2017-10-27 11:30:00,111.3,111.61,111.26,111.36,131751.0,101.2313,101.5133,101.1949,101.2859,131751.0
2017-10-27 12:00:00,111.33,111.54,111.2,111.49,60628.0,101.2586,101.4496,101.1403,101.4041,60628.0
2017-10-27 12:30:00,111.45,111.5,111.38,111.4,29217.0,101.3677,101.4132,101.3041,101.3223,29217.0
2017-10-27 13:00:00,111.41,111.49,111.41,111.45,27229.0,101.3314,101.4041,101.3314,101.3677,27229.0
2017-10-27 13:30:00,111.47,111.51,111.31,111.44,74647.0,101.3859,101.4223,101.2404,101.3586,74647.0
2017-10-27 14:00:00,111.47,111.75,111.43,111.74,93159.0,101.3859,101.6406,101.3495,101.6315,93159.0
2017-10-27 14:30:00,111.73,111.91,111.71,111.83,80210.0,101.6224,101.7861,101.6042,101.7134,80210.0
2017-10-27 15:00:00,111.84,111.88,111.74,111.82,137426.0,101.7225,101.7588,101.6315,101.7043,137426.0
2017-10-27 15:30:00,111.82,111.91,111.69,111.87,294069.0,101.7043,101.7861,101.586,101.7497,294069.0
2017-10-30 09:30:00,111.61,111.83,111.41,111.51,70688.0,101.5133,101.7134,101.3314,101.4223,70688.0
2017-10-30 10:00:00,111.58,111.75,110.5,110.64,157592.0,101.486,101.6406,100.5037,100.631,157592.0
2017-10-30 10:30:00,110.62,110.92,110.54,110.85,131043.0,100.6128,100.8857,100.5401,100.822,131043.0
2017-10-30 11:00:00,110.87,110.91,110.43,110.46,82994.0,100.8402,100.8766,100.44,100.4673,82994.0
2017-10-30 11:30:00,110.46,110.5,110.03,110.29,91794.0,100.4673,100.5037,100.0762,100.3127,91794.0
2017-10-30 12:00:00,110.19,110.26,109.75,109.92,159922.0,100.2217,100.2854,99.8215,99.9761,159922.0
2017-10-30 12:30:00,109.93,110.17,109.83,110.1,113098.0,99.9852,100.2035,99.8943,100.1399,113098.0
2017-10-30 13:00:00,110.14,110.37,110.09,110.34,95650.0,100.1762,100.3854,100.1308,100.3581,95650.0
2017-10-30 13:30:00,110.35,110.43,110.24,110.31,54943.0,100.3672,100.44,100.2672,100.3309,54943.0
2017-10-30 14:00:00,110.29,110.77,110.29,110.71,61694.0,100.3127,100.7492,100.3127,100.6947,61694.0
2017-10-30 14:30:00,110.71,110.76,110.56,110.57,71094.0,100.6947,100.7402,100.5582,100.5673,71094.0
2017-10-30 15:00:00,110.62,110.71,110.48,110.71,97047.0,100.6128,100.6947,100.4855,100.6947,97047.0
2017-10-30 15:30:00,110.71,110.9,110.62,110.83,301565.0,100.6947,100.8675,100.6128,100.8038,301565.0
2017-10-31 09:30:00,111.15,111.55,110.68,110.95,118560.0,101.0949,101.4587,100.6674,100.913,118560.0
2017-10-31 10:00:00,110.95,111.33,110.52,111.3,93518.0,100.913,101.2586,100.5219,101.2313,93518.0
2017-10-31 10:30:00,111.31,111.71,111.29,111.51,142333.0,101.2404,101.6042,101.2222,101.4223,142333.0
2017-10-31 11:00:00,111.51,111.98,111.47,111.85,100701.0,101.4223,101.8498,101.3859,101.7315,100701.0
2017-10-31 11:30:00,111.87,111.9,111.73,111.89,72866.0,101.7497,101.777,101.6224,101.7679,72866.0
2017-10-31 12:00:00,111.91,111.99,111.8,111.8,68212.0,101.7861,101.8589,101.6861,101.6861,68212.0
2017-10-31 12:30:00,111.79,111.93,111.73,111.9,86951.0,101.677,101.8043,101.6224,101.777,86951.0
2017-10-31 13:00:00,111.92,112.06,111.89,112.0,81608.0,101.7952,101.9225,101.7679,101.868,81608.0
2017-10-31 13:30:00,112.0,112.25,111.94,112.07,114121.0,101.868,102.0954,101.8134,101.9316,114121.0
2017-10-31 14:00:00,112.06,112.24,111.93,112.17,132251.0,101.9225,102.0863,101.8043,102.0226,132251.0
2017-10-31 14:30:00,112.19,112.27,111.87,111.99,300699.0,102.0408,102.1136,101.7497,101.8589,300699.0
2017-10-31 15:00:00,112.0,112.01,111.68,111.73,137218.0,101.868,101.8771,101.5769,101.6224,137218.0
2017-10-31 15:30:00,111.7,111.95,111.61,111.81,407074.0,101.5951,101.8225,101.5133,101.6952,407074.0
2017-11-01 09:30:00,120.15,124.8,117.14,122.96,1731655.0,109.2807,113.51,106.543,111.8365,1731655.0
2017-11-01 10:00:00,122.96,123.5,122.23,123.21,775656.0,111.8365,112.3276,111.1725,112.0639,775656.0
2017-11-01 10:30:00,123.24,123.5,121.22,121.26,528923.0,112.0912,112.3276,110.2539,110.2903,528923.0
2017-11-01 11:00:00,121.38,122.62,121.37,122.18,293675.0,110.3994,111.5272,110.3903,111.127,293675.0
2017-11-01 11:30:00,122.15,122.55,121.49,121.72,321979.0,111.0998,111.4636,110.4995,110.7087,321979.0
2017-11-01 12:00:00,121.69,121.75,120.75,121.12,346049.0,110.6814,110.7359,109.8264,110.1629,346049.0
2017-11-01 12:30:00,121.11,121.17,119.63,120.43,288138.0,110.1538,110.2084,108.8077,109.5354,288138.0
2017-11-01 13:00:00,120.42,121.31,120.35,121.05,269436.0,109.5263,110.3358,109.4626,110.0993,269436.0
2017-11-01 13:30:00,121.01,121.59,121.0,121.31,176761.0,110.0629,110.5904,110.0538,110.3358,176761.0
2017-11-01 14:00:00,121.29,121.85,120.89,121.76,239938.0,110.3176,110.8269,109.9537,110.745,239938.0
2017-11-01 14:30:00,121.79,122.49,121.64,122.22,278812.0,110.7723,111.409,110.6359,111.1634,278812.0
2017-11-01 15:00:00,122.22,122.68,122.0,122.67,372191.0,111.1634,111.5818,110.9633,111.5727,372191.0
2017-11-01 15:30:00,122.67,122.77,121.9,122.11,934374.0,111.5727,111.6637,110.8724,111.0634,934374.0
2017-11-02 09:30:00,121.67,122.5,119.92,120.21,550198.0,110.6632,111.4181,109.0715,109.3353,550198.0
2017-11-02 10:00:00,120.21,120.38,119.06,119.51,367872.0,109.3353,109.4899,108.2893,108.6986,367872.0
2017-11-02 10:30:00,119.52,120.13,118.82,119.47,301310.0,108.7077,109.2625,108.071,108.6622,301310.0
2017-11-02 11:00:00,119.5,120.24,119.25,119.83,217629.0,108.6895,109.3625,108.4621,108.9896,217629.0
2017-11-02 11:30:00,119.85,120.01,119.45,119.79,130828.0,109.0078,109.1534,108.644,108.9533,130828.0
2017-11-02 12:00:00,119.8,119.97,119.32,119.67,180567.0,108.9624,109.117,108.5258,108.8441,180567.0
2017-11-02 12:30:00,119.66,120.22,119.65,120.17,252866.0,108.835,109.3444,108.8259,109.2989,252866.0
2017-11-02 13:00:00,120.17,120.82,120.14,120.51,155733.0,109.2989,109.8901,109.2716,109.6081,155733.0
2017-11-02 13:30:00,120.47,120.49,120.0,120.17,85135.0,109.5717,109.5899,109.1443,109.2989,85135.0
2017-11-02 14:00:00,120.17,120.66,120.16,120.54,131614.0,109.2989,109.7446,109.2898,109.6354,131614.0
2017-11-02 14:30:00,120.54,120.67,120.32,120.43,143565.0,109.6354,109.7536,109.4353,109.5354,143565.0
2017-11-02 15:00:00,120.43,120.53,120.15,120.28,236918.0,109.5354,109.6263,109.2807,109.3989,236918.0
2017-11-02 15:30:00,120.28,120.35,119.93,120.14,802883.0,109.3989,109.4626,109.0806,109.2716,802883.0
2017-11-03 09:30:00,120.43,121.25,119.81,120.84,174050.0,109.5354,110.2812,108.9714,109.9083,174050.0
2017-11-03 10:00:00,120.81,121.33,120.66,120.85,125841.0,109.881,110.3539,109.7446,109.9174,125841.0
2017-11-03 10:30:00,120.88,121.54,120.85,121.41,120903.0,109.9447,110.5449,109.9174,110.4267,120903.0
2017-11-03 11:00:00,121.4,122.0,121.34,121.62,132106.0,110.4176,110.9633,110.363,110.6177,132106.0
2017-11-03 11:30:00,121.63,121.65,121.22,121.53,101108.0,110.6268,110.645,110.2539,110.5358,101108.0
2017-11-03 12:00:00,121.53,121.93,121.5,121.74,97650.0,110.5358,110.8997,110.5086,110.7269,97650.0
2017-11-03 12:30:00,121.78,121.9,121.55,121.68,91651.0,110.7632,110.8724,110.554,110.6723,91651.0
2017-11-03 13:00:00,121.66,121.92,121.56,121.59,78564.0,110.6541,110.8906,110.5631,110.5904,78564.0
2017-11-03 13:30:00,121.56,121.59,121.29,121.42,73685.0,110.5631,110.5904,110.3176,110.4358,73685.0
2017-11-03 14:00:00,121.42,121.51,121.16,121.51,104988.0,110.4358,110.5177,110.1993,110.5177,104988.0
2017-11-03 14:30:00,121.52,121.69,121.3,121.55,111585.0,110.5268,110.6814,110.3267,110.554,111585.0
2017-11-03 15:00:00,121.54,121.82,121.54,121.64,165467.0,110.5449,110.7996,110.5449,110.6359,165467.0
2017-11-03 15:30:00,121.65,121.71,121.48,121.7,384108.0,110.645,110.6996,110.4904,110.6905,384108.0
2017-11-06 09:30:00,121.42,121.71,120.47,120.91,83246.0,110.4358,110.6996,109.5717,109.9719,83246.0
2017-11-06 10:00:00,120.92,121.43,120.85,121.39,55103.0,109.981,110.4449,109.9174,110.4085,55103.0
2017-11-06 10:30:00,121.4,121.75,121.05,121.26,74958.0,110.4176,110.7359,110.0993,110.2903,74958.0
2017-11-06 11:00:00,121.29,121.4,120.8,121.13,98030.0,110.3176,110.4176,109.8719,110.172,98030.0
2017-11-06 11:30:00,121.08,121.22,120.86,121.04,54867.0,110.1266,110.2539,109.9265,110.0902,54867.0
2017-11-06 12:00:00,121.03,121.11,120.88,121.03,44756.0,110.0811,110.1538,109.9447,110.0811,44756.0
2017-11-06 12:30:00,121.02,121.2,120.91,121.15,38628.0,110.072,110.2357,109.9719,110.1902,38628.0
2017-11-06 13:00:00,121.15,121.21,121.06,121.11,47093.0,110.1902,110.2448,110.1084,110.1538,47093.0
2017-11-06 13:30:00,121.08,121.17,120.93,121.07,35268.0,110.1266,110.2084,109.9901,110.1175,35268.0
2017-11-06 14:00:00,121.08,121.09,120.92,120.94,52968.0,110.1266,110.1357,109.981,109.9992,52968.0
2017-11-06 14:30:00,120.95,120.97,120.8,120.86,57627.0,110.0083,110.0265,109.8719,109.9265,57627.0
2017-11-06 15:00:00,120.86,120.98,120.83,120.97,81237.0,109.9265,110.0356,109.8992,110.0265,81237.0
2017-11-06 15:30:00,120.99,121.2,120.91,121.12,223704.0,110.0447,110.2357,109.9719,110.1629,223704.0
2017-11-07 09:30:00,120.63,121.58,120.46,121.17,82437.0,109.7173,110.5813,109.5626,110.2084,82437.0
2017-11-07 10:00:00,121.25,121.73,121.18,121.73,66792.0,110.2812,110.7178,110.2175,110.7178,66792.0
2017-11-07 10:30:00,121.74,121.82,121.46,121.57,47437.0,110.7269,110.7996,110.4722,110.5722,47437.0
2017-11-07 11:00:00,121.59,121.82,121.59,121.82,57630.0,110.5904,110.7996,110.5904,110.7996,57630.0
2017-11-07 11:30:00,121.83,122.05,121.73,121.77,82533.0,110.8087,111.0088,110.7178,110.7541,82533.0
2017-11-07 12:00:00,121.77,122.2,121.77,122.17,66022.0,110.7541,111.1452,110.7541,111.118,66022.0
2017-11-07 12:30:00,122.16,122.26,122.03,122.14,41026.0,111.1089,111.1998,110.9906,111.0907,41026.0
2017-11-07 13:00:00,122.13,122.27,122.07,122.15,34172.0,111.0816,111.2089,111.027,111.0998,34172.0
2017-11-07 13:30:00,122.15,122.29,122.12,122.19,39978.0,111.0998,111.2271,111.0725,111.1361,39978.0
2017-11-07 14:00:00,122.19,122.25,121.68,122.04,59291.0,111.1361,111.1907,110.6723,110.9997,59291.0
2017-11-07 14:30:00,122.05,122.26,121.86,121.95,57658.0,111.0088,111.1998,110.836,110.9179,57658.0
2017-11-07 15:00:00,121.93,122.2,121.91,122.04,88317.0,110.8997,111.1452,110.8815,110.9997,88317.0
2017-11-07 15:30:00,122.07,122.23,121.85,122.21,185178.0,111.027,111.1725,110.8269,111.1543,185178.0
2017-11-08 09:30:00,122.5,124.0,122.5,123.06,108847.0,111.4181,112.7824,111.4181,111.9274,108847.0
2017-11-08 10:00:00,123.07,123.52,122.88,123.51,74165.0,111.9365,112.3458,111.7637,112.3367,74165.0
2017-11-08 10:30:00,123.46,123.49,122.86,123.29,65470.0,112.2913,112.3185,111.7455,112.1366,65470.0
2017-11-08 11:00:00,123.29,123.5,123.22,123.45,45638.0,112.1366,112.3276,112.073,112.2822,45638.0
2017-11-08 11:30:00,123.44,123.48,123.21,123.36,53067.0,112.2731,112.3094,112.0639,112.2003,53067.0
2017-11-08 12:00:00,123.36,123.47,123.26,123.34,68266.0,112.2003,112.3003,112.1093,112.1821,68266.0
2017-11-08 12:30:00,123.34,123.41,123.08,123.13,78087.0,112.1821,112.2458,111.9456,111.9911,78087.0
2017-11-08 13:00:00,123.13,123.2,122.56,122.68,120827.0,111.9911,112.0548,111.4727,111.5818,120827.0
2017-11-08 13:30:00,122.7,122.96,122.53,122.82,151312.0,111.6,111.8365,111.4454,111.7092,151312.0
2017-11-08 14:00:00,122.8,123.06,122.71,122.82,62292.0,111.691,111.9274,111.6091,111.7092,62292.0
2017-11-08 14:30:00,122.88,123.25,122.82,123.16,84387.0,111.7637,112.1003,111.7092,112.0184,84387.0
2017-11-08 15:00:00,123.17,123.46,123.08,123.14,132745.0,112.0275,112.2913,111.9456,112.0002,132745.0
2017-11-08 15:30:00,123.14,123.25,122.93,123.08,369716.0,112.0002,112.1003,111.8092,111.9456,369716.0
2017-11-09 09:30:00,122.67,123.56,122.0,123.37,175279.0,111.5727,112.3822,110.9633,112.2094,175279.0
2017-11-09 10:00:00,123.35,123.94,123.25,123.81,129905.0,112.1912,112.7278,112.1003,112.6096,129905.0
2017-11-09 10:30:00,123.81,123.95,123.58,123.95,100324.0,112.6096,112.7369,112.4004,112.7369,100324.0
2017-11-09 11:00:00,123.93,124.2,123.75,123.79,115901.0,112.7187,112.9643,112.555,112.5914,115901.0
2017-11-09 11:30:00,123.82,124.03,123.72,123.74,118403.0,112.6187,112.8097,112.5277,112.5459,118403.0
2017-11-09 12:00:00,123.77,123.77,123.27,123.34,84528.0,112.5732,112.5732,112.1184,112.1821,84528.0
2017-11-09 12:30:00,123.32,123.34,122.9,123.27,124420.0,112.1639,112.1821,111.7819,112.1184,124420.0
2017-11-09 13:00:00,123.28,123.52,123.22,123.4,69412.0,112.1275,112.3458,112.073,112.2367,69412.0
2017-11-09 13:30:00,123.4,124.0,123.39,123.49,132555.0,112.2367,112.7824,112.2276,112.3185,132555.0
2017-11-09 14:00:00,123.48,123.88,123.48,123.77,57722.0,112.3094,112.6733,112.3094,112.5732,57722.0
2017-11-09 14:30:00,123.77,123.95,123.61,123.65,54151.0,112.5732,112.7369,112.4277,112.4641,54151.0
2017-11-09 15:00:00,123.63,123.74,123.5,123.62,114137.0,112.4459,112.5459,112.3276,112.4368,114137.0
2017-11-09 15:30:00,123.62,123.94,123.61,123.78,197283.0,112.4368,112.7278,112.4277,112.5823,197283.0
2017-11-10 09:30:00,123.82,124.62,123.82,124.26,107759.0,112.6187,113.3463,112.6187,113.0189,107759.0
2017-11-10 10:00:00,124.29,124.57,124.08,124.5,120033.0,113.0462,113.3008,112.8552,113.2372,120033.0
2017-11-10 10:30:00,124.5,124.52,123.73,124.02,107001.0,113.2372,113.2554,112.5368,112.8006,107001.0
2017-11-10 11:00:00,124.0,124.24,123.85,124.09,138119.0,112.7824,113.0007,112.646,112.8643,138119.0
2017-11-10 11:30:00,124.11,124.35,124.09,124.28,80506.0,112.8825,113.1007,112.8643,113.0371,80506.0
2017-11-10 12:00:00,124.3,124.45,124.2,124.24,98108.0,113.0553,113.1917,112.9643,113.0007,98108.0
2017-11-10 12:30:00,124.27,124.36,124.23,124.26,78985.0,113.028,113.1098,112.9916,113.0189,78985.0
2017-11-10 13:00:00,124.27,124.45,124.26,124.42,49738.0,113.028,113.1917,113.0189,113.1644,49738.0
2017-11-10 13:30:00,124.43,124.5,124.39,124.48,60260.0,113.1735,113.2372,113.1371,113.219,60260.0
2017-11-10 14:00:00,124.5,124.94,124.5,124.92,82962.0,113.2372,113.6374,113.2372,113.6192,82962.0
2017-11-10 14:30:00,124.93,125.28,124.89,125.22,94914.0,113.6283,113.9466,113.5919,113.892,94914.0
2017-11-10 15:00:00,125.21,125.29,124.77,124.91,112682.0,113.8829,113.9557,113.4827,113.6101,112682.0
2017-11-10 15:30:00,124.92,125.02,124.55,124.61,294166.0,113.6192,113.7101,113.2826,113.3372,294166.0
2017-11-13 09:30:00,124.81,126.99,124.57,126.23,304346.0,113.5191,115.5019,113.3008,114.8107,304346.0
2017-11-13 10:00:00,126.2,126.23,125.67,126.07,150436.0,114.7834,114.8107,114.3013,114.6651,150436.0
2017-11-13 10:30:00,126.06,126.32,125.8,126.22,98414.0,114.656,114.8925,114.4196,114.8016,98414.0
2017-11-13 11:00:00,126.21,126.44,125.97,126.24,116275.0,114.7925,115.0017,114.5742,114.8198,116275.0
2017-11-13 11:30:00,126.23,126.23,125.74,125.9,56792.0,114.8107,114.8107,114.365,114.5105,56792.0
2017-11-13 12:00:00,125.85,125.98,125.72,125.83,47911.0,114.465,114.5833,114.3468,114.4469,47911.0
2017-11-13 12:30:00,125.86,126.16,125.82,126.16,43530.0,114.4741,114.747,114.4378,114.747,43530.0
2017-11-13 13:00:00,126.15,126.3,126.02,126.13,69839.0,114.7379,114.8743,114.6197,114.7197,69839.0
2017-11-13 13:30:00,126.13,126.14,125.78,125.84,74276.0,114.7197,114.7288,114.4014,114.4559,74276.0
2017-11-13 14:00:00,125.84,125.94,125.78,125.83,75553.0,114.4559,114.5469,114.4014,114.4469,75553.0
2017-11-13 14:30:00,125.82,126.1,125.8,126.0,88179.0,114.4378,114.6924,114.4196,114.6015,88179.0
2017-11-13 15:00:00,125.99,126.36,125.98,126.32,106084.0,114.5924,114.9289,114.5833,114.8925,106084.0
2017-11-13 15:30:00,126.32,126.44,126.18,126.31,311862.0,114.8925,115.0017,114.7652,114.8834,311862.0
2017-11-14 09:30:00,125.75,126.08,125.26,125.52,85128.0,114.3741,114.6742,113.9284,114.1649,85128.0
2017-11-14 10:00:00,125.51,125.75,125.4,125.46,89505.0,114.1558,114.3741,114.0558,114.1103,89505.0
2017-11-14 10:30:00,125.43,125.85,125.27,125.62,105236.0,114.083,114.465,113.9375,114.2559,105236.0
2017-11-14 11:00:00,125.65,126.03,125.51,125.94,62789.0,114.2831,114.6288,114.1558,114.5469,62789.0
2017-11-14 11:30:00,125.96,126.09,125.88,126.03,38668.0,114.5651,114.6833,114.4923,114.6288,38668.0
2017-11-14 12:00:00,126.07,126.15,125.96,125.97,35234.0,114.6651,114.7379,114.5651,114.5742,35234.0
2017-11-14 12:30:00,126.0,126.03,125.73,125.79,27577.0,114.6015,114.6288,114.3559,114.4105,27577.0
2017-11-14 13:00:00,125.81,125.91,125.5,125.84,69003.0,114.4287,114.5196,114.1467,114.4559,69003.0
2017-11-14 13:30:00,125.82,126.02,125.76,125.77,65306.0,114.4378,114.6197,114.3832,114.3923,65306.0
2017-11-14 14:00:00,125.79,125.99,125.74,125.93,50935.0,114.4105,114.5924,114.365,114.5378,50935.0
2017-11-14 14:30:00,125.93,126.07,125.9,126.04,99232.0,114.5378,114.6651,114.5105,114.6379,99232.0
2017-11-14 15:00:00,126.03,126.31,125.99,126.2,87227.0,114.6288,114.8834,114.5924,114.7834,87227.0
2017-11-14 15:30:00,126.21,126.23,125.79,126.03,305152.0,114.7925,114.8107,114.4105,114.6288,305152.0
2017-11-15 09:30:00,125.38,126.09,125.09,125.77,104420.0,114.0376,114.6833,113.7738,114.3923,104420.0
2017-11-15 10:00:00,125.75,126.12,125.57,126.06,72781.0,114.3741,114.7106,114.2104,114.656,72781.0
2017-11-15 10:30:00,126.08,126.08,124.64,125.67,210128.0,114.6742,114.6742,113.3645,114.3013,210128.0
2017-11-15 11:00:00,125.67,125.7,125.23,125.31,55665.0,114.3013,114.3286,113.9011,113.9739,55665.0
2017-11-15 11:30:00,125.36,125.41,125.11,125.23,35841.0,114.0194,114.0648,113.792,113.9011,35841.0
2017-11-15 12:00:00,125.2,125.33,125.12,125.25,38136.0,113.8738,113.9921,113.8011,113.9193,38136.0
2017-11-15 12:30:00,125.25,125.35,125.2,125.29,27158.0,113.9193,114.0103,113.8738,113.9557,27158.0
2017-11-15 13:00:00,125.3,125.32,125.14,125.17,28125.0,113.9648,113.983,113.8193,113.8466,28125.0
2017-11-15 13:30:00,125.18,125.26,124.95,125.0,71300.0,113.8557,113.9284,113.6465,113.6919,71300.0
2017-11-15 14:00:00,125.0,125.04,124.86,124.87,43193.0,113.6919,113.7283,113.5646,113.5737,43193.0
2017-11-15 14:30:00,124.86,124.98,124.86,124.89,42775.0,113.5646,113.6737,113.5646,113.5919,42775.0
2017-11-15 15:00:00,124.88,125.13,124.83,124.84,56647.0,113.5828,113.8102,113.5373,113.5464,56647.0
2017-11-15 15:30:00,124.83,124.9,124.54,124.62,224188.0,113.5373,113.601,113.2736,113.3463,224188.0
2017-11-16 09:30:00,125.16,125.73,124.81,125.09,140119.0,113.8375,114.3559,113.5191,113.7738,140119.0
2017-11-16 10:00:00,125.05,125.71,125.05,125.2,59410.0,113.7374,114.3377,113.7374,113.8738,59410.0
2017-11-16 10:30:00,125.2,125.64,125.05,125.48,39055.0,113.8738,114.274,113.7374,114.1285,39055.0
2017-11-16 11:00:00,125.52,125.63,125.2,125.36,40384.0,114.1649,114.2649,113.8738,114.0194,40384.0
2017-11-16 11:30:00,125.36,125.85,125.27,125.48,45440.0,114.0194,114.465,113.9375,114.1285,45440.0
2017-11-16 12:00:00,125.43,125.85,125.39,125.85,68131.0,114.083,114.465,114.0467,114.465,68131.0
2017-11-16 12:30:00,125.83,126.19,125.83,126.11,45247.0,114.4469,114.7743,114.4469,114.7015,45247.0
2017-11-16 13:00:00,126.11,126.45,126.11,126.2,101668.0,114.7015,115.0108,114.7015,114.7834,101668.0
2017-11-16 13:30:00,126.2,126.44,126.12,126.2,101232.0,114.7834,115.0017,114.7106,114.7834,101232.0
2017-11-16 14:00:00,126.19,126.2,125.9,125.97,57769.0,114.7743,114.7834,114.5105,114.5742,57769.0
2017-11-16 14:30:00,125.97,126.05,125.57,125.61,62285.0,114.5742,114.647,114.2104,114.2468,62285.0
2017-11-16 15:00:00,125.61,125.79,125.57,125.66,72518.0,114.2468,114.4105,114.2104,114.2922,72518.0
2017-11-16 15:30:00,125.66,125.78,125.55,125.64,179086.0,114.2922,114.4014,114.1922,114.274,179086.0
2017-11-17 09:30:00,125.48,126.16,124.96,125.54,116515.0,114.1285,114.747,113.6556,114.1831,116515.0
2017-11-17 10:00:00,125.67,125.93,125.48,125.49,76912.0,114.3013,114.5378,114.1285,114.1376,76912.0
2017-11-17 10:30:00,125.53,125.62,125.29,125.42,46434.0,114.174,114.2559,113.9557,114.0739,46434.0
2017-11-17 11:00:00,125.41,125.42,125.01,125.15,54746.0,114.0648,114.0739,113.701,113.8284,54746.0
2017-11-17 11:30:00,125.16,125.25,125.0,125.02,50982.0,113.8375,113.9193,113.6919,113.7101,50982.0
2017-11-17 12:00:00,125.01,125.17,124.97,125.06,66694.0,113.701,113.8466,113.6647,113.7465,66694.0
2017-11-17 12:30:00,125.06,125.17,124.98,125.03,44364.0,113.7465,113.8466,113.6737,113.7192,44364.0
2017-11-17 13:00:00,125.01,125.09,124.99,125.0,39503.0,113.701,113.7738,113.6828,113.6919,39503.0
2017-11-17 13:30:00,125.0,125.06,124.95,125.0,46290.0,113.6919,113.7465,113.6465,113.6919,46290.0
2017-11-17 14:00:00,124.99,125.25,124.98,125.02,51089.0,113.6828,113.9193,113.6737,113.7101,51089.0
2017-11-17 14:30:00,125.02,125.15,124.98,125.01,53379.0,113.7101,113.8284,113.6737,113.701,53379.0
2017-11-17 15:00:00,125.01,125.09,124.89,124.89,74140.0,113.701,113.7738,113.5919,113.5919,74140.0
2017-11-17 15:30:00,124.92,125.19,124.69,124.78,353631.0,113.6192,113.8647,113.41,113.4918,353631.0
2017-11-20 09:30:00,125.14,125.75,124.89,125.52,137548.0,113.8193,114.3741,113.5919,114.1649,137548.0
2017-11-20 10:00:00,125.6,126.48,125.59,126.04,134758.0,114.2377,115.0381,114.2286,114.6379,134758.0
2017-11-20 10:30:00,125.99,126.17,125.57,125.77,83678.0,114.5924,114.7561,114.2104,114.3923,83678.0
2017-11-20 11:00:00,125.77,126.36,125.72,126.33,87615.0,114.3923,114.9289,114.3468,114.9016,87615.0
2017-11-20 11:30:00,126.3,126.4,125.96,126.2,87465.0,114.8743,114.9653,114.5651,114.7834,87465.0
2017-11-20 12:00:00,126.21,126.41,126.2,126.37,69427.0,114.7925,114.9744,114.7834,114.938,69427.0
2017-11-20 12:30:00,126.37,126.41,125.81,125.86,64239.0,114.938,114.9744,114.4287,114.4741,64239.0
2017-11-20 13:00:00,125.9,125.92,125.53,125.54,72940.0,114.5105,114.5287,114.174,114.1831,72940.0
2017-11-20 13:30:00,125.53,125.67,125.44,125.55,53977.0,114.174,114.3013,114.0921,114.1922,53977.0
2017-11-20 14:00:00,125.55,125.63,125.41,125.57,47881.0,114.1922,114.2649,114.0648,114.2104,47881.0
2017-11-20 14:30:00,125.57,125.65,125.46,125.58,55508.0,114.2104,114.2831,114.1103,114.2195,55508.0
2017-11-20 15:00:00,125.58,125.75,125.43,125.46,65180.0,114.2195,114.3741,114.083,114.1103,65180.0
2017-11-20 15:30:00,125.45,125.69,125.18,125.2,253769.0,114.1012,114.3195,113.8557,113.8738,253769.0
2017-11-21 09:30:00,124.8,125.89,124.75,125.79,172213.0,113.51,114.5014,113.4646,114.4105,172213.0
2017-11-21 10:00:00,125.87,126.43,125.52,126.12,306534.0,114.4832,114.9926,114.1649,114.7106,306534.0
2017-11-21 10:30:00,126.12,126.2,125.47,125.6,168738.0,114.7106,114.7834,114.1194,114.2377,168738.0
2017-11-21 11:00:00,125.62,125.73,125.36,125.45,125977.0,114.2559,114.3559,114.0194,114.1012,125977.0
2017-11-21 11:30:00,125.45,125.7,125.37,125.57,90128.0,114.1012,114.3286,114.0285,114.2104,90128.0
2017-11-21 12:00:00,125.59,125.67,125.33,125.51,83131.0,114.2286,114.3013,113.9921,114.1558,83131.0
2017-11-21 12:30:00,125.49,125.57,125.46,125.49,54200.0,114.1376,114.2104,114.1103,114.1376,54200.0
2017-11-21 13:00:00,125.49,125.56,125.4,125.46,82878.0,114.1376,114.2013,114.0558,114.1103,82878.0
2017-11-21 13:30:00,125.46,125.58,125.42,125.46,85643.0,114.1103,114.2195,114.0739,114.1103,85643.0
2017-11-21 14:00:00,125.49,125.67,125.47,125.56,54519.0,114.1376,114.3013,114.1194,114.2013,54519.0
2017-11-21 14:30:00,125.58,125.64,125.49,125.51,55192.0,114.2195,114.274,114.1376,114.1558,55192.0
2017-11-21 15:00:00,125.51,125.67,125.49,125.56,82819.0,114.1558,114.3013,114.1376,114.2013,82819.0
2017-11-21 15:30:00,125.56,125.66,125.5,125.5,196887.0,114.2013,114.2922,114.1467,114.1467,196887.0
2017-11-22 09:30:00,125.88,126.71,125.3,125.42,94385.0,114.4923,115.2472,113.9648,114.0739,94385.0
2017-11-22 10:00:00,125.51,125.58,125.37,125.44,185494.0,114.1558,114.2195,114.0285,114.0921,185494.0
2017-11-22 10:30:00,125.44,125.78,125.24,125.51,303832.0,114.0921,114.4014,113.9102,114.1558,303832.0
2017-11-22 11:00:00,125.52,125.52,125.07,125.2,74618.0,114.1649,114.1649,113.7556,113.8738,74618.0
2017-11-22 11:30:00,125.2,125.34,125.15,125.2,95399.0,113.8738,114.0012,113.8284,113.8738,95399.0
2017-11-22 12:00:00,125.18,125.3,125.18,125.24,70979.0,113.8557,113.9648,113.8557,113.9102,70979.0
2017-11-22 12:30:00,125.24,125.29,125.19,125.21,54598.0,113.9102,113.9557,113.8647,113.8829,54598.0
2017-11-22 13:00:00,125.22,125.25,125.19,125.25,54493.0,113.892,113.9193,113.8647,113.9193,54493.0
2017-11-22 13:30:00,125.25,125.27,125.19,125.22,60625.0,113.9193,113.9375,113.8647,113.892,60625.0
2017-11-22 14:00:00,125.19,125.47,125.19,125.45,51206.0,113.8647,114.1194,113.8647,114.1012,51206.0
2017-11-22 14:30:00,125.45,125.74,125.45,125.74,47858.0,114.1012,114.365,114.1012,114.365,47858.0
2017-11-22 15:00:00,125.75,125.88,125.6,125.88,61868.0,114.3741,114.4923,114.2377,114.4923,61868.0
2017-11-22 15:30:00,125.88,125.97,125.81,125.83,146376.0,114.4923,114.5742,114.4287,114.4469,146376.0
2017-11-24 09:30:00,126.0,126.6,126.0,126.38,94937.0,114.6015,115.1472,114.6015,114.9471,94937.0
2017-11-24 10:00:00,126.38,126.4,126.05,126.18,153888.0,114.9471,114.9653,114.647,114.7652,153888.0
2017-11-24 10:30:00,126.21,126.31,126.11,126.25,41337.0,114.7925,114.8834,114.7015,114.8289,41337.0
2017-11-24 11:00:00,126.25,126.4,126.06,126.06,138015.0,114.8289,114.9653,114.656,114.656,138015.0
2017-11-24 11:30:00,126.06,126.14,126.0,126.14,32770.0,114.656,114.7288,114.6015,114.7288,32770.0
2017-11-24 12:00:00,126.15,126.32,126.12,126.3,48306.0,114.7379,114.8925,114.7106,114.8743,48306.0
2017-11-24 12:30:00,126.3,126.34,126.06,126.18,125583.0,114.8743,114.9107,114.656,114.7652,125583.0
2017-11-27 09:30:00,126.1,126.46,125.06,125.24,234601.0,114.6924,115.0199,113.7465,113.9102,234601.0
2017-11-27 10:00:00,125.3,125.43,124.86,125.39,79969.0,113.9648,114.083,113.5646,114.0467,79969.0
2017-11-27 10:30:00,125.42,125.42,125.17,125.2,100745.0,114.0739,114.0739,113.8466,113.8738,100745.0
2017-11-27 11:00:00,125.21,125.36,124.94,124.96,89374.0,113.8829,114.0194,113.6374,113.6556,89374.0
2017-11-27 11:30:00,124.94,125.24,124.67,125.07,80516.0,113.6374,113.9102,113.3918,113.7556,80516.0
2017-11-27 12:00:00,125.08,125.29,124.99,125.29,53890.0,113.7647,113.9557,113.6828,113.9557,53890.0
2017-11-27 12:30:00,125.31,125.35,125.19,125.27,49136.0,113.9739,114.0103,113.8647,113.9375,49136.0
2017-11-27 13:00:00,125.28,125.36,125.2,125.36,36551.0,113.9466,114.0194,113.8738,114.0194,36551.0
2017-11-27 13:30:00,125.36,125.43,125.3,125.34,44355.0,114.0194,114.083,113.9648,114.0012,44355.0
2017-11-27 14:00:00,125.32,125.33,125.22,125.29,63370.0,113.983,113.9921,113.892,113.9557,63370.0
2017-11-27 14:30:00,125.3,125.37,125.17,125.27,82680.0,113.9648,114.0285,113.8466,113.9375,82680.0
2017-11-27 15:00:00,125.27,125.34,125.21,125.27,80876.0,113.9375,114.0012,113.8829,113.9375,80876.0
2017-11-27 15:30:00,125.28,125.31,125.14,125.15,225091.0,113.9466,113.9739,113.8193,113.8284,225091.0
2017-11-28 09:30:00,125.73,125.83,125.42,125.54,77830.0,114.3559,114.4469,114.0739,114.1831,77830.0
2017-11-28 10:00:00,125.53,125.57,125.29,125.29,95739.0,114.174,114.2104,113.9557,113.9557,95739.0
2017-11-28 10:30:00,125.33,125.56,125.27,125.39,86056.0,113.9921,114.2013,113.9375,114.0467,86056.0
2017-11-28 11:00:00,125.39,125.5,125.35,125.42,94606.0,114.0467,114.1467,114.0103,114.0739,94606.0
2017-11-28 11:30:00,125.43,125.54,125.37,125.4,125434.0,114.083,114.1831,114.0285,114.0558,125434.0
2017-11-28 12:00:00,125.41,125.49,125.38,125.4,98086.0,114.0648,114.1376,114.0376,114.0558,98086.0
2017-11-28 12:30:00,125.4,125.45,125.3,125.43,47487.0,114.0558,114.1012,113.9648,114.083,47487.0
2017-11-28 13:00:00,125.45,125.46,125.32,125.4,56712.0,114.1012,114.1103,113.983,114.0558,56712.0
2017-11-28 13:30:00,125.4,125.46,125.09,125.21,63245.0,114.0558,114.1103,113.7738,113.8829,63245.0
2017-11-28 14:00:00,125.18,125.39,125.12,125.16,76349.0,113.8557,114.0467,113.8011,113.8375,76349.0
2017-11-28 14:30:00,125.14,125.41,125.13,125.36,78490.0,113.8193,114.0648,113.8102,114.0194,78490.0
2017-11-28 15:00:00,125.38,125.41,125.15,125.24,128218.0,114.0376,114.0648,113.8284,113.9102,128218.0
2017-11-28 15:30:00,125.24,125.29,125.08,125.27,296932.0,113.9102,113.9557,113.7647,113.9375,296932.0
2017-11-29 09:30:00,124.53,125.0,124.46,124.48,116607.0,113.6118,114.0405,113.5479,113.5661,116607.0
2017-11-29 10:00:00,124.56,124.72,124.02,124.13,111809.0,113.6391,113.7851,113.1465,113.2468,111809.0
2017-11-29 10:30:00,124.08,124.25,123.49,123.5,100391.0,113.2012,113.3563,112.6629,112.6721,100391.0
2017-11-29 11:00:00,123.49,124.03,123.35,123.99,83429.0,112.6629,113.1556,112.5352,113.1191,83429.0
2017-11-29 11:30:00,124.01,124.19,123.91,123.96,119752.0,113.1373,113.3016,113.0461,113.0917,119752.0
2017-11-29 12:00:00,123.98,124.06,123.71,123.94,101334.0,113.11,113.183,112.8636,113.0735,101334.0
2017-11-29 12:30:00,124.01,124.29,123.96,124.06,143510.0,113.1373,113.3928,113.0917,113.183,143510.0
2017-11-29 13:00:00,124.08,124.1,123.89,124.01,63506.0,113.2012,113.2195,113.0279,113.1373,63506.0
2017-11-29 13:30:00,124.0,124.05,123.89,123.91,74861.0,113.1282,113.1738,113.0279,113.0461,74861.0
2017-11-29 14:00:00,123.9,124.16,123.89,123.98,122429.0,113.037,113.2742,113.0279,113.11,122429.0
2017-11-29 14:30:00,123.98,124.1,123.92,124.02,123832.0,113.11,113.2195,113.0552,113.1465,123832.0
2017-11-29 15:00:00,124.03,124.36,124.02,124.2,198398.0,113.1556,113.4567,113.1465,113.3107,198398.0
2017-11-29 15:30:00,124.2,124.24,123.79,123.89,532420.0,113.3107,113.3472,112.9366,113.0279,532420.0
2017-11-30 09:30:00,123.87,124.48,123.34,123.96,181104.0,113.0096,113.5661,112.5261,113.0917,181104.0
2017-11-30 10:00:00,124.0,124.11,123.7,123.94,164273.0,113.1282,113.2286,112.8545,113.0735,164273.0
2017-11-30 10:30:00,123.96,124.03,123.57,123.97,162110.0,113.0917,113.1556,112.7359,113.1009,162110.0
2017-11-30 11:00:00,124.0,124.14,123.9,123.95,109640.0,113.1282,113.2559,113.037,113.0826,109640.0
2017-11-30 11:30:00,123.93,124.09,123.93,123.99,96200.0,113.0644,113.2103,113.0644,113.1191,96200.0
2017-11-30 12:00:00,124.01,124.48,123.99,124.26,200909.0,113.1373,113.5661,113.1191,113.3654,200909.0
2017-11-30 12:30:00,124.28,124.85,124.28,124.64,104427.0,113.3837,113.9037,113.3837,113.7121,104427.0
2017-11-30 13:00:00,124.64,124.8,124.32,124.65,103125.0,113.7121,113.8581,113.4202,113.7212,103125.0
2017-11-30 13:30:00,124.67,124.83,124.6,124.73,64068.0,113.7395,113.8855,113.6756,113.7942,64068.0
2017-11-30 14:00:00,124.75,124.81,124.55,124.66,91505.0,113.8125,113.8672,113.63,113.7304,91505.0
2017-11-30 14:30:00,124.66,124.76,124.54,124.65,98943.0,113.7304,113.8216,113.6209,113.7212,98943.0
2017-11-30 15:00:00,124.65,124.75,124.52,124.65,119077.0,113.7212,113.8125,113.6026,113.7212,119077.0
2017-11-30 15:30:00,124.66,125.03,124.57,124.79,387391.0,113.7304,114.0679,113.6482,113.849,387391.0
2017-12-01 09:30:00,124.73,125.24,124.29,125.11,106857.0,113.7942,114.2595,113.3928,114.1409,106857.0
2017-12-01 10:00:00,125.16,125.27,124.62,124.71,66197.0,114.1865,114.2869,113.6939,113.776,66197.0
2017-12-01 10:30:00,124.68,124.9,124.64,124.81,71234.0,113.7486,113.9493,113.7121,113.8672,71234.0
2017-12-01 11:00:00,124.78,124.8,123.42,123.92,89116.0,113.8398,113.8581,112.5991,113.0552,89116.0
2017-12-01 11:30:00,123.88,124.47,123.59,124.31,143571.0,113.0187,113.557,112.7542,113.411,143571.0
2017-12-01 12:00:00,124.31,124.43,123.96,124.14,133572.0,113.411,113.5205,113.0917,113.2559,133572.0
2017-12-01 12:30:00,124.17,124.26,123.92,124.05,88787.0,113.2833,113.3654,113.0552,113.1738,88787.0
2017-12-01 13:00:00,124.01,124.27,123.97,124.14,57244.0,113.1373,113.3745,113.1009,113.2559,57244.0
2017-12-01 13:30:00,124.2,124.44,124.11,124.24,66580.0,113.3107,113.5296,113.2286,113.3472,66580.0
2017-12-01 14:00:00,124.24,124.37,124.09,124.33,59415.0,113.3472,113.4658,113.2103,113.4293,59415.0
2017-12-01 14:30:00,124.33,124.36,123.96,124.23,54174.0,113.4293,113.4567,113.0917,113.3381,54174.0
2017-12-01 15:00:00,124.23,124.47,124.05,124.43,77108.0,113.3381,113.557,113.1738,113.5205,77108.0
2017-12-01 15:30:00,124.43,124.86,124.36,124.76,240126.0,113.5205,113.9128,113.4567,113.8216,240126.0
2017-12-04 09:30:00,125.35,125.6,124.94,125.02,109695.0,114.3599,114.5879,113.9858,114.0588,109695.0
2017-12-04 10:00:00,125.02,125.13,124.35,124.43,93112.0,114.0588,114.1591,113.4475,113.5205,93112.0
2017-12-04 10:30:00,124.42,124.8,123.99,124.25,149791.0,113.5114,113.8581,113.1191,113.3563,149791.0
2017-12-04 11:00:00,124.25,124.49,124.06,124.39,144146.0,113.3563,113.5753,113.183,113.484,144146.0
2017-12-04 11:30:00,124.39,124.85,124.36,124.77,51930.0,113.484,113.9037,113.4567,113.8307,51930.0
2017-12-04 12:00:00,124.77,125.12,124.77,124.99,37808.0,113.8307,114.15,113.8307,114.0314,37808.0
2017-12-04 12:30:00,124.96,125.16,124.9,125.16,35591.0,114.0041,114.1865,113.9493,114.1865,35591.0
2017-12-04 13:00:00,125.13,125.21,125.11,125.17,26303.0,114.1591,114.2321,114.1409,114.1956,26303.0
2017-12-04 13:30:00,125.18,125.24,125.12,125.23,32385.0,114.2048,114.2595,114.15,114.2504,32385.0
2017-12-04 14:00:00,125.22,125.24,125.07,125.15,38149.0,114.2413,114.2595,114.1044,114.1774,38149.0
2017-12-04 14:30:00,125.11,125.28,125.04,125.21,81421.0,114.1409,114.296,114.077,114.2321,81421.0
2017-12-04 15:00:00,125.2,125.25,125.16,125.21,66232.0,114.223,114.2686,114.1865,114.2321,66232.0
2017-12-04 15:30:00,125.2,125.41,125.14,125.33,203274.0,114.223,114.4146,114.1683,114.3416,203274.0
2017-12-05 09:30:00,123.92,124.97,123.66,123.98,326067.0,113.0552,114.0132,112.818,113.11,326067.0
2017-12-05 10:00:00,124.08,124.8,123.98,124.57,153183.0,113.2012,113.8581,113.11,113.6482,153183.0
2017-12-05 10:30:00,124.54,124.54,124.01,124.08,233513.0,113.6209,113.6209,113.1373,113.2012,233513.0
2017-12-05 11:00:00,124.09,124.4,123.96,124.06,101532.0,113.2103,113.4932,113.0917,113.183,101532.0
2017-12-05 11:30:00,124.09,124.16,123.5,123.71,159501.0,113.2103,113.2742,112.6721,112.8636,159501.0
2017-12-05 12:00:00,123.7,124.16,123.5,124.1,85660.0,112.8545,113.2742,112.6721,113.2195,85660.0
2017-12-05 12:30:00,124.12,124.12,123.93,124.01,47717.0,113.2377,113.2377,113.0644,113.1373,47717.0
2017-12-05 13:00:00,124.05,124.07,123.68,123.68,73150.0,113.1738,113.1921,112.8363,112.8363,73150.0
2017-12-05 13:30:00,123.72,123.95,123.58,123.92,82492.0,112.8728,113.0826,112.745,113.0552,82492.0
2017-12-05 14:00:00,123.94,124.12,123.76,123.94,80074.0,113.0735,113.2377,112.9093,113.0735,80074.0
2017-12-05 14:30:00,123.94,124.21,123.87,124.14,87175.0,113.0735,113.3198,113.0096,113.2559,87175.0
2017-12-05 15:00:00,124.12,124.53,124.05,124.51,127984.0,113.2377,113.6118,113.1738,113.5935,127984.0
2017-12-05 15:30:00,124.51,124.55,124.33,124.48,301038.0,113.5935,113.63,113.4293,113.5661,301038.0
2017-12-06 09:30:00,124.28,124.44,123.08,123.24,146673.0,113.3837,113.5296,112.2889,112.4349,146673.0
2017-12-06 10:00:00,123.23,123.63,123.01,123.05,138348.0,112.4257,112.7907,112.225,112.2615,138348.0
2017-12-06 10:30:00,123.07,123.95,123.05,123.81,82208.0,112.2798,113.0826,112.2615,112.9549,82208.0
2017-12-06 11:00:00,123.81,124.26,123.78,124.25,52478.0,112.9549,113.3654,112.9275,113.3563,52478.0
2017-12-06 11:30:00,124.23,124.28,124.09,124.23,50569.0,113.3381,113.3837,113.2103,113.3381,50569.0
2017-12-06 12:00:00,124.18,124.25,124.08,124.12,34769.0,113.2924,113.3563,113.2012,113.2377,34769.0
2017-12-06 12:30:00,124.12,124.35,124.12,124.13,30265.0,113.2377,113.4475,113.2377,113.2468,30265.0
2017-12-06 13:00:00,124.14,124.31,124.13,124.18,35426.0,113.2559,113.411,113.2468,113.2924,35426.0
2017-12-06 13:30:00,124.18,124.36,124.12,124.22,41544.0,113.2924,113.4567,113.2377,113.3289,41544.0
2017-12-06 14:00:00,124.23,124.42,124.22,124.29,50913.0,113.3381,113.5114,113.3289,113.3928,50913.0
2017-12-06 14:30:00,124.27,124.47,124.27,124.47,47024.0,113.3745,113.557,113.3745,113.557,47024.0
2017-12-06 15:00:00,124.46,124.56,124.32,124.55,78133.0,113.5479,113.6391,113.4202,113.63,78133.0
2017-12-06 15:30:00,124.56,124.67,124.47,124.48,334541.0,113.6391,113.7395,113.557,113.5661,334541.0
2017-12-07 09:30:00,124.53,125.01,124.25,124.94,126209.0,113.6118,114.0497,113.3563,113.9858,126209.0
2017-12-07 10:00:00,124.9,125.34,124.78,125.0,87133.0,113.9493,114.3507,113.8398,114.0405,87133.0
2017-12-07 10:30:00,125.0,125.29,124.87,124.97,61076.0,114.0405,114.3051,113.9219,114.0132,61076.0
2017-12-07 11:00:00,124.97,125.04,124.56,124.95,52579.0,114.0132,114.077,113.6391,113.9949,52579.0
2017-12-07 11:30:00,124.9,125.12,124.68,124.75,59806.0,113.9493,114.15,113.7486,113.8125,59806.0
2017-12-07 12:00:00,124.74,124.77,124.57,124.73,60797.0,113.8033,113.8307,113.6482,113.7942,60797.0
2017-12-07 12:30:00,124.73,124.93,124.7,124.79,48941.0,113.7942,113.9767,113.7668,113.849,48941.0
2017-12-07 13:00:00,124.81,124.85,124.54,124.56,58555.0,113.8672,113.9037,113.6209,113.6391,58555.0
2017-12-07 13:30:00,124.56,124.74,124.52,124.68,57690.0,113.6391,113.8033,113.6026,113.7486,57690.0
2017-12-07 14:00:00,124.64,124.86,124.42,124.46,67342.0,113.7121,113.9128,113.5114,113.5479,67342.0
2017-12-07 14:30:00,124.48,124.62,124.35,124.61,73820.0,113.5661,113.6939,113.4475,113.6847,73820.0
2017-12-07 15:00:00,124.61,124.73,124.55,124.69,76335.0,113.6847,113.7942,113.63,113.7577,76335.0
2017-12-07 15:30:00,124.69,125.17,124.68,125.17,291733.0,113.7577,114.1956,113.7486,114.1956,291733.0
2017-12-08 09:30:00,125.16,125.9,124.57,125.71,124497.0,114.1865,114.8616,113.6482,114.6883,124497.0
2017-12-08 10:00:00,125.69,125.86,125.27,125.65,175904.0,114.67,114.8251,114.2869,114.6336,175904.0
2017-12-08 10:30:00,125.66,125.76,125.51,125.68,81865.0,114.6427,114.7339,114.5058,114.6609,81865.0
2017-12-08 11:00:00,125.7,125.83,125.43,125.59,90945.0,114.6792,114.7978,114.4328,114.5788,90945.0
2017-12-08 11:30:00,125.58,125.84,125.29,125.63,81414.0,114.5697,114.8069,114.3051,114.6153,81414.0
2017-12-08 12:00:00,125.62,125.72,125.51,125.69,88283.0,114.6062,114.6974,114.5058,114.67,88283.0
2017-12-08 12:30:00,125.68,125.77,125.25,125.41,47169.0,114.6609,114.743,114.2686,114.4146,47169.0
2017-12-08 13:00:00,125.46,125.6,125.27,125.55,59596.0,114.4602,114.5879,114.2869,114.5423,59596.0
2017-12-08 13:30:00,125.54,125.7,125.48,125.51,47066.0,114.5332,114.6792,114.4785,114.5058,47066.0
2017-12-08 14:00:00,125.5,125.57,125.28,125.33,52456.0,114.4967,114.5606,114.296,114.3416,52456.0
2017-12-08 14:30:00,125.35,125.55,125.27,125.46,62284.0,114.3599,114.5423,114.2869,114.4602,62284.0
2017-12-08 15:00:00,125.46,125.61,125.44,125.59,69123.0,114.4602,114.5971,114.442,114.5788,69123.0
2017-12-08 15:30:00,125.59,125.71,125.47,125.64,238151.0,114.5788,114.6883,114.4693,114.6244,238151.0
2017-12-11 09:30:00,125.31,125.85,125.31,125.74,57918.0,114.3234,114.816,114.3234,114.7157,57918.0
2017-12-11 10:00:00,125.74,125.8,124.95,125.33,101033.0,114.7157,114.7704,113.9949,114.3416,101033.0
2017-12-11 10:30:00,125.32,125.47,125.12,125.17,68071.0,114.3325,114.4693,114.15,114.1956,68071.0
2017-12-11 11:00:00,125.18,125.42,125.07,125.42,33766.0,114.2048,114.4237,114.1044,114.4237,33766.0
2017-12-11 11:30:00,125.4,125.57,125.35,125.5,47028.0,114.4055,114.5606,114.3599,114.4967,47028.0
2017-12-11 12:00:00,125.49,125.51,125.35,125.44,79708.0,114.4876,114.5058,114.3599,114.442,79708.0
2017-12-11 12:30:00,125.45,125.49,125.18,125.19,41504.0,114.4511,114.4876,114.2048,114.2139,41504.0
2017-12-11 13:00:00,125.19,125.29,125.13,125.22,31032.0,114.2139,114.3051,114.1591,114.2413,31032.0
2017-12-11 13:30:00,125.25,125.31,125.2,125.27,50754.0,114.2686,114.3234,114.223,114.2869,50754.0
2017-12-11 14:00:00,125.27,125.46,125.2,125.39,68412.0,114.2869,114.4602,114.223,114.3964,68412.0
2017-12-11 14:30:00,125.38,125.42,125.27,125.28,69151.0,114.3872,114.4237,114.2869,114.296,69151.0
2017-12-11 15:00:00,125.27,125.34,125.13,125.25,82757.0,114.2869,114.3507,114.1591,114.2686,82757.0
2017-12-11 15:30:00,125.25,125.48,125.2,125.45,254134.0,114.2686,114.4785,114.223,114.4511,254134.0
2017-12-12 09:30:00,125.1,125.32,124.72,125.1,156933.0,114.1318,114.3325,113.7851,114.1318,156933.0
2017-12-12 10:00:00,125.14,125.3,124.93,125.03,82504.0,114.1683,114.3142,113.9767,114.0679,82504.0
2017-12-12 10:30:00,124.96,125.23,124.83,124.84,100126.0,114.0041,114.2504,113.8855,113.8946,100126.0
2017-12-12 11:00:00,124.87,125.16,124.83,125.13,70628.0,113.9219,114.1865,113.8855,114.1591,70628.0
2017-12-12 11:30:00,125.14,125.23,124.86,125.08,59503.0,114.1683,114.2504,113.9128,114.1135,59503.0
2017-12-12 12:00:00,125.08,125.17,124.91,124.94,31671.0,114.1135,114.1956,113.9584,113.9858,31671.0
2017-12-12 12:30:00,124.95,125.07,124.93,124.98,43780.0,113.9949,114.1044,113.9767,114.0223,43780.0
2017-12-12 13:00:00,124.98,125.06,124.97,124.98,56516.0,114.0223,114.0953,114.0132,114.0223,56516.0
2017-12-12 13:30:00,124.98,125.15,124.94,125.0,52171.0,114.0223,114.1774,113.9858,114.0405,52171.0
2017-12-12 14:00:00,124.99,125.13,124.96,125.0,76948.0,114.0314,114.1591,114.0041,114.0405,76948.0
2017-12-12 14:30:00,125.01,125.09,124.92,124.95,66408.0,114.0497,114.1227,113.9676,113.9949,66408.0
2017-12-12 15:00:00,124.94,124.95,124.72,124.85,92599.0,113.9858,113.9949,113.7851,113.9037,92599.0
2017-12-12 15:30:00,124.86,125.04,124.85,124.93,249264.0,113.9128,114.077,113.9037,113.9767,249264.0
2017-12-13 09:30:00,124.95,127.47,124.9,127.35,219481.0,113.9949,116.294,113.9493,116.1845,219481.0
2017-12-13 10:00:00,127.4,127.51,126.66,127.32,190337.0,116.2301,116.3305,115.555,116.1571,190337.0
2017-12-13 10:30:00,127.31,127.61,127.0,127.51,120099.0,116.148,116.4217,115.8652,116.3305,120099.0
2017-12-13 11:00:00,127.5,127.92,127.35,127.92,104956.0,116.3214,116.7045,116.1845,116.7045,104956.0
2017-12-13 11:30:00,127.92,128.3,127.62,127.94,113079.0,116.7045,117.0512,116.4308,116.7228,113079.0
2017-12-13 12:00:00,128.0,128.37,127.76,128.35,94949.0,116.7775,117.1151,116.5586,117.0968,94949.0
2017-12-13 12:30:00,128.31,128.34,127.93,128.1,108671.0,117.0603,117.0877,116.7137,116.8688,108671.0
2017-12-13 13:00:00,128.04,128.32,127.97,128.25,81179.0,116.814,117.0695,116.7501,117.0056,81179.0
2017-12-13 13:30:00,128.27,128.39,128.05,128.05,103302.0,117.0238,117.1333,116.8231,116.8231,103302.0
2017-12-13 14:00:00,128.11,128.53,128.11,128.49,89116.0,116.8779,117.2611,116.8779,117.2246,89116.0
2017-12-13 14:30:00,128.51,128.57,128.2,128.46,97475.0,117.2428,117.2975,116.96,117.1972,97475.0
2017-12-13 15:00:00,128.44,128.48,127.85,127.91,117101.0,117.1789,117.2154,116.6407,116.6954,117101.0
2017-12-13 15:30:00,127.91,128.01,127.62,127.96,333005.0,116.6954,116.7866,116.4308,116.741,333005.0
2017-12-14 09:30:00,127.66,128.22,127.66,127.89,128596.0,116.4673,116.9782,116.4673,116.6772,128596.0
2017-12-14 10:00:00,127.9,128.03,127.8,127.9,109348.0,116.6863,116.8049,116.5951,116.6863,109348.0
2017-12-14 10:30:00,127.92,128.02,127.61,127.78,98960.0,116.7045,116.7958,116.4217,116.5768,98960.0
2017-12-14 11:00:00,127.8,127.92,127.53,127.91,91913.0,116.5951,116.7045,116.3487,116.6954,91913.0
2017-12-14 11:30:00,127.9,127.91,127.6,127.66,74548.0,116.6863,116.6954,116.4126,116.4673,74548.0
2017-12-14 12:00:00,127.66,128.08,127.64,128.04,54559.0,116.4673,116.8505,116.4491,116.814,54559.0
2017-12-14 12:30:00,128.03,128.11,127.76,127.85,42176.0,116.8049,116.8779,116.5586,116.6407,42176.0
2017-12-14 13:00:00,127.85,127.88,127.34,127.87,148479.0,116.6407,116.668,116.1754,116.6589,148479.0
2017-12-14 13:30:00,127.86,127.91,127.61,127.66,54580.0,116.6498,116.6954,116.4217,116.4673,54580.0
2017-12-14 14:00:00,127.63,127.71,127.54,127.65,87156.0,116.44,116.5129,116.3578,116.4582,87156.0
2017-12-14 14:30:00,127.66,127.94,127.66,127.94,80040.0,116.4673,116.7228,116.4673,116.7228,80040.0
2017-12-14 15:00:00,127.89,127.93,127.75,127.84,72674.0,116.6772,116.7137,116.5494,116.6315,72674.0
2017-12-14 15:30:00,127.86,127.96,127.76,127.81,168004.0,116.6498,116.741,116.5586,116.6042,168004.0
2017-12-15 09:30:00,128.59,129.67,128.44,129.01,414804.0,117.3158,118.3011,117.1789,117.699,414804.0
2017-12-15 10:00:00,128.96,129.12,128.51,128.77,83348.0,117.6534,117.7993,117.2428,117.48,83348.0
2017-12-15 10:30:00,128.81,129.17,128.74,128.81,163942.0,117.5165,117.8449,117.4526,117.5165,163942.0
2017-12-15 11:00:00,128.85,129.43,128.78,129.37,60411.0,117.553,118.0821,117.4891,118.0274,60411.0
2017-12-15 11:30:00,129.4,129.5,129.22,129.39,86366.0,118.0548,118.146,117.8906,118.0456,86366.0
2017-12-15 12:00:00,129.41,129.79,129.21,129.73,135952.0,118.0639,118.4106,117.8814,118.3558,135952.0
2017-12-15 12:30:00,129.76,129.76,129.44,129.59,68567.0,118.3832,118.3832,118.0913,118.2281,68567.0
2017-12-15 13:00:00,129.58,129.71,129.24,129.34,51562.0,118.219,118.3376,117.9088,118.0,51562.0
2017-12-15 13:30:00,129.34,129.4,129.1,129.4,38595.0,118.0,118.0548,117.7811,118.0548,38595.0
2017-12-15 14:00:00,129.42,129.63,129.41,129.53,54752.0,118.073,118.2646,118.0639,118.1734,54752.0
2017-12-15 14:30:00,129.55,129.55,129.31,129.38,52057.0,118.1916,118.1916,117.9727,118.0365,52057.0
2017-12-15 15:00:00,129.36,129.64,129.31,129.6,60752.0,118.0183,118.2737,117.9727,118.2372,60752.0
2017-12-15 15:30:00,129.61,129.74,129.46,129.61,278919.0,118.2464,118.365,118.1095,118.2464,278919.0
2017-12-18 09:30:00,129.87,129.97,129.09,129.47,116513.0,118.4836,118.5748,117.772,118.1186,116513.0
2017-12-18 10:00:00,129.64,129.74,129.35,129.57,72146.0,118.2737,118.365,118.0092,118.2099,72146.0
2017-12-18 10:30:00,129.56,129.84,129.5,129.6,69780.0,118.2007,118.4562,118.146,118.2372,69780.0
2017-12-18 11:00:00,129.6,130.02,129.59,129.88,66208.0,118.2372,118.6204,118.2281,118.4927,66208.0
2017-12-18 11:30:00,129.92,130.36,129.85,130.3,63474.0,118.5292,118.9306,118.4653,118.8759,63474.0
2017-12-18 12:00:00,130.29,130.29,129.77,129.92,39318.0,118.8667,118.8667,118.3923,118.5292,39318.0
2017-12-18 12:30:00,129.91,129.97,129.74,129.91,42808.0,118.5201,118.5748,118.365,118.5201,42808.0
2017-12-18 13:00:00,129.9,130.05,129.9,130.02,49913.0,118.5109,118.6478,118.5109,118.6204,49913.0
2017-12-18 13:30:00,130.0,130.22,129.66,129.71,79747.0,118.6022,118.8029,118.292,118.3376,79747.0
2017-12-18 14:00:00,129.72,129.75,129.34,129.44,96981.0,118.3467,118.3741,118.0,118.0913,96981.0
2017-12-18 14:30:00,129.44,129.64,129.18,129.58,161723.0,118.0913,118.2737,117.8541,118.219,161723.0
2017-12-18 15:00:00,129.59,129.65,129.24,129.27,84343.0,118.2281,118.2829,117.9088,117.9362,84343.0
2017-12-18 15:30:00,129.26,129.38,129.09,129.37,263599.0,117.927,118.0365,117.772,118.0274,263599.0
2017-12-19 09:30:00,129.24,129.82,128.19,128.37,210298.0,117.9088,118.4379,116.9509,117.1151,210298.0
2017-12-19 10:00:00,128.36,128.76,128.02,128.02,163700.0,117.106,117.4709,116.7958,116.7958,163700.0
2017-12-19 10:30:00,128.05,128.53,127.9,128.2,154169.0,116.8231,117.2611,116.6863,116.96,154169.0
2017-12-19 11:00:00,128.22,128.45,127.79,127.89,103840.0,116.9782,117.1881,116.5859,116.6772,103840.0
2017-12-19 11:30:00,127.83,127.85,127.47,127.5,87046.0,116.6224,116.6407,116.294,116.3214,87046.0
2017-12-19 12:00:00,127.5,127.72,127.41,127.6,66975.0,116.3214,116.5221,116.2392,116.4126,66975.0
2017-12-19 12:30:00,127.59,127.77,127.58,127.75,59720.0,116.4035,116.5677,116.3943,116.5494,59720.0
2017-12-19 13:00:00,127.76,127.91,127.7,127.9,51589.0,116.5586,116.6954,116.5038,116.6863,51589.0
2017-12-19 13:30:00,127.91,128.25,127.91,128.12,105127.0,116.6954,117.0056,116.6954,116.887,105127.0
2017-12-19 14:00:00,128.09,128.33,128.02,128.3,57748.0,116.8596,117.0786,116.7958,117.0512,57748.0
2017-12-19 14:30:00,128.31,128.33,128.0,128.12,91525.0,117.0603,117.0786,116.7775,116.887,91525.0
2017-12-19 15:00:00,128.1,128.12,128.0,128.01,78810.0,116.8688,116.887,116.7775,116.7866,78810.0
2017-12-19 15:30:00,128.0,128.02,127.79,127.82,206403.0,116.7775,116.7958,116.5859,116.6133,206403.0
2017-12-20 09:30:00,128.04,128.31,127.62,127.86,83163.0,116.814,117.0603,116.4308,116.6498,83163.0
2017-12-20 10:00:00,127.82,127.94,127.61,127.93,88014.0,116.6133,116.7228,116.4217,116.7137,88014.0
2017-12-20 10:30:00,127.93,127.99,127.72,127.77,48787.0,116.7137,116.7684,116.5221,116.5677,48787.0
2017-12-20 11:00:00,127.75,127.91,127.45,127.45,57540.0,116.5494,116.6954,116.2757,116.2757,57540.0
2017-12-20 11:30:00,127.42,127.57,127.37,127.38,44846.0,116.2484,116.3852,116.2028,116.2119,44846.0
2017-12-20 12:00:00,127.35,127.45,127.27,127.39,40570.0,116.1845,116.2757,116.1115,116.221,40570.0
2017-12-20 12:30:00,127.4,127.72,127.38,127.61,33689.0,116.2301,116.5221,116.2119,116.4217,33689.0
2017-12-20 13:00:00,127.6,127.77,127.53,127.69,42391.0,116.4126,116.5677,116.3487,116.4947,42391.0
2017-12-20 13:30:00,127.67,127.71,127.44,127.59,40006.0,116.4765,116.5129,116.2666,116.4035,40006.0
2017-12-20 14:00:00,127.58,127.58,127.44,127.45,39661.0,116.3943,116.3943,116.2666,116.2757,39661.0
2017-12-20 14:30:00,127.45,127.54,127.31,127.46,69132.0,116.2757,116.3578,116.148,116.2849,69132.0
2017-12-20 15:00:00,127.46,127.73,127.43,127.68,49829.0,116.2849,116.5312,116.2575,116.4856,49829.0
2017-12-20 15:30:00,127.68,127.76,127.54,127.68,168497.0,116.4856,116.5586,116.3578,116.4856,168497.0
2017-12-21 09:30:00,128.15,128.86,128.0,128.4,125483.0,116.9144,117.5621,116.7775,117.1424,125483.0
2017-12-21 10:00:00,128.35,128.44,128.08,128.12,32116.0,117.0968,117.1789,116.8505,116.887,32116.0
2017-12-21 10:30:00,128.06,128.11,127.76,127.9,53433.0,116.8323,116.8779,116.5586,116.6863,53433.0
2017-12-21 11:00:00,127.92,128.12,127.85,128.07,33618.0,116.7045,116.887,116.6407,116.8414,33618.0
2017-12-21 11:30:00,128.07,128.09,127.73,127.86,51994.0,116.8414,116.8596,116.5312,116.6498,51994.0
2017-12-21 12:00:00,127.86,127.93,127.8,127.8,27648.0,116.6498,116.7137,116.5951,116.5951,27648.0
2017-12-21 12:30:00,127.8,128.04,127.74,127.97,17218.0,116.5951,116.814,116.5403,116.7501,17218.0
2017-12-21 13:00:00,128.0,128.19,127.96,127.98,37285.0,116.7775,116.9509,116.741,116.7593,37285.0
2017-12-21 13:30:00,128.0,128.06,127.95,128.0,22867.0,116.7775,116.8323,116.7319,116.7775,22867.0
2017-12-21 14:00:00,127.99,128.03,127.93,128.0,29353.0,116.7684,116.8049,116.7137,116.7775,29353.0
2017-12-21 14:30:00,128.0,128.02,127.77,127.87,34916.0,116.7775,116.7958,116.5677,116.6589,34916.0
2017-12-21 15:00:00,127.87,127.91,127.79,127.86,31841.0,116.6589,116.6954,116.5859,116.6498,31841.0
2017-12-21 15:30:00,127.88,127.93,127.5,127.57,100259.0,116.668,116.7137,116.3214,116.3852,100259.0
2017-12-22 09:30:00,128.09,128.12,127.24,127.71,46678.0,116.8596,116.887,116.0842,116.5129,46678.0
2017-12-22 10:00:00,127.72,127.85,127.54,127.74,26644.0,116.5221,116.6407,116.3578,116.5403,26644.0
2017-12-22 10:30:00,127.71,128.04,127.71,127.87,43262.0,116.5129,116.814,116.5129,116.6589,43262.0
2017-12-22 11:00:00,127.87,128.02,127.85,127.88,27734.0,116.6589,116.7958,116.6407,116.668,27734.0
2017-12-22 11:30:00,127.88,127.98,127.68,127.88,35900.0,116.668,116.7593,116.4856,116.668,35900.0
2017-12-22 12:00:00,127.89,127.9,127.78,127.82,31687.0,116.6772,116.6863,116.5768,116.6133,31687.0
2017-12-22 12:30:00,127.87,127.9,127.8,127.81,18854.0,116.6589,116.6863,116.5951,116.6042,18854.0
2017-12-22 13:00:00,127.81,127.9,127.8,127.83,24995.0,116.6042,116.6863,116.5951,116.6224,24995.0
2017-12-22 13:30:00,127.83,127.91,127.8,127.87,30857.0,116.6224,116.6954,116.5951,116.6589,30857.0
2017-12-22 14:00:00,127.87,128.05,127.82,127.85,63290.0,116.6589,116.8231,116.6133,116.6407,63290.0
2017-12-22 14:30:00,127.87,127.9,127.78,127.8,49890.0,116.6589,116.6863,116.5768,116.5951,49890.0
2017-12-22 15:00:00,127.8,127.8,127.71,127.73,23518.0,116.5951,116.5951,116.5129,116.5312,23518.0
2017-12-22 15:30:00,127.74,127.76,127.56,127.74,87840.0,116.5403,116.5586,116.3761,116.5403,87840.0
2017-12-26 09:30:00,127.78,128.28,127.57,128.28,26338.0,116.5768,117.033,116.3852,117.033,26338.0
2017-12-26 10:00:00,128.25,128.4,128.08,128.24,21019.0,117.0056,117.1424,116.8505,116.9965,21019.0
2017-12-26 10:30:00,128.23,128.28,128.07,128.18,15903.0,116.9874,117.033,116.8414,116.9417,15903.0
2017-12-26 11:00:00,128.19,128.35,128.15,128.29,14038.0,116.9509,117.0968,116.9144,117.0421,14038.0
2017-12-26 11:30:00,128.32,128.41,128.29,128.31,18568.0,117.0695,117.1516,117.0421,117.0603,18568.0
2017-12-26 12:00:00,128.34,128.62,128.32,128.58,17960.0,117.0877,117.3432,117.0695,117.3067,17960.0
2017-12-26 12:30:00,128.58,128.8,128.58,128.73,28197.0,117.3067,117.5074,117.3067,117.4435,28197.0
2017-12-26 13:00:00,128.74,128.86,128.73,128.86,21904.0,117.4526,117.5621,117.4435,117.5621,21904.0
2017-12-26 13:30:00,128.87,128.92,128.76,128.78,19963.0,117.5712,117.6169,117.4709,117.4891,19963.0
2017-12-26 14:00:00,128.82,128.9,128.81,128.9,20522.0,117.5256,117.5986,117.5165,117.5986,20522.0
2017-12-26 14:30:00,128.88,128.94,128.79,128.88,24248.0,117.5804,117.6351,117.4983,117.5804,24248.0
2017-12-26 15:00:00,128.88,129.01,128.85,128.95,28026.0,117.5804,117.699,117.553,117.6442,28026.0
2017-12-26 15:30:00,128.92,128.95,128.72,128.82,70780.0,117.6169,117.6442,117.4344,117.5256,70780.0
2017-12-27 09:30:00,128.64,128.92,128.26,128.41,48476.0,117.3614,117.6169,117.0147,117.1516,48476.0
2017-12-27 10:00:00,128.41,128.61,128.16,128.3,31561.0,117.1516,117.334,116.9235,117.0512,31561.0
2017-12-27 10:30:00,128.31,128.4,128.19,128.19,30269.0,117.0603,117.1424,116.9509,116.9509,30269.0
2017-12-27 11:00:00,128.19,128.3,128.03,128.03,30749.0,116.9509,117.0512,116.8049,116.8049,30749.0
2017-12-27 11:30:00,128.06,128.2,127.99,128.03,27278.0,116.8323,116.96,116.7684,116.8049,27278.0
2017-12-27 12:00:00,128.01,128.28,127.99,128.14,17334.0,116.7866,117.033,116.7684,116.9052,17334.0
2017-12-27 12:30:00,128.13,128.2,128.03,128.03,15001.0,116.8961,116.96,116.8049,116.8049,15001.0
2017-12-27 13:00:00,128.01,128.08,127.91,127.92,26819.0,116.7866,116.8505,116.6954,116.7045,26819.0
2017-12-27 13:30:00,127.93,128.06,127.92,127.97,18935.0,116.7137,116.8323,116.7045,116.7501,18935.0
2017-12-27 14:00:00,127.96,127.99,127.91,127.97,13269.0,116.741,116.7684,116.6954,116.7501,13269.0
2017-12-27 14:30:00,127.96,128.02,127.87,127.89,26602.0,116.741,116.7958,116.6589,116.6772,26602.0
2017-12-27 15:00:00,127.88,127.96,127.83,127.89,31012.0,116.668,116.741,116.6224,116.6772,31012.0
2017-12-27 15:30:00,127.89,127.9,127.63,127.74,102017.0,116.6772,116.6863,116.44,116.5403,102017.0
2017-12-28 09:30:00,127.62,128.21,127.38,128.09,65512.0,116.4308,116.9691,116.2119,116.8596,65512.0
2017-12-28 10:00:00,128.03,128.08,127.85,127.9,46502.0,116.8049,116.8505,116.6407,116.6863,46502.0
2017-12-28 10:30:00,127.9,128.03,127.74,127.89,45833.0,116.6863,116.8049,116.5403,116.6772,45833.0
2017-12-28 11:00:00,127.89,128.19,127.85,128.11,34793.0,116.6772,116.9509,116.6407,116.8779,34793.0
2017-12-28 11:30:00,128.1,128.2,127.85,128.0,72445.0,116.8688,116.96,116.6407,116.7775,72445.0
2017-12-28 12:00:00,128.0,128.01,127.88,127.96,46449.0,116.7775,116.7866,116.668,116.741,46449.0
2017-12-28 12:30:00,127.96,127.99,127.67,127.7,15531.0,116.741,116.7684,116.4765,116.5038,15531.0
2017-12-28 13:00:00,127.7,127.88,127.68,127.84,15687.0,116.5038,116.668,116.4856,116.6315,15687.0
2017-12-28 13:30:00,127.87,127.88,127.75,127.82,18525.0,116.6589,116.668,116.5494,116.6133,18525.0
2017-12-28 14:00:00,127.8,127.81,127.52,127.67,29026.0,116.5951,116.6042,116.3396,116.4765,29026.0
2017-12-28 14:30:00,127.72,127.83,127.68,127.71,16675.0,116.5221,116.6224,116.4856,116.5129,16675.0
2017-12-28 15:00:00,127.71,127.84,127.67,127.78,47648.0,116.5129,116.6315,116.4765,116.5768,47648.0
2017-12-28 15:30:00,127.77,127.94,127.68,127.86,115998.0,116.5677,116.7228,116.4856,116.6498,115998.0
2017-12-29 09:30:00,127.8,128.13,127.48,127.63,46419.0,116.5951,116.8961,116.3031,116.44,46419.0
2017-12-29 10:00:00,127.56,127.74,127.51,127.65,92555.0,116.3761,116.5403,116.3305,116.4582,92555.0
2017-12-29 10:30:00,127.64,127.74,127.55,127.62,26819.0,116.4491,116.5403,116.367,116.4308,26819.0
2017-12-29 11:00:00,127.64,127.68,127.54,127.58,18128.0,116.4491,116.4856,116.3578,116.3943,18128.0
2017-12-29 11:30:00,127.6,127.82,127.54,127.8,21233.0,116.4126,116.6133,116.3578,116.5951,21233.0
2017-12-29 12:00:00,127.78,127.86,127.75,127.76,18096.0,116.5768,116.6498,116.5494,116.5586,18096.0
2017-12-29 12:30:00,127.74,127.81,127.62,127.63,28216.0,116.5403,116.6042,116.4308,116.44,28216.0
2017-12-29 13:00:00,127.64,127.66,127.52,127.62,20184.0,116.4491,116.4673,116.3396,116.4308,20184.0
2017-12-29 13:30:00,127.61,127.61,127.36,127.45,20444.0,116.4217,116.4217,116.1936,116.2757,20444.0
2017-12-29 14:00:00,127.45,127.54,127.43,127.51,17993.0,116.2757,116.3578,116.2575,116.3305,17993.0
2017-12-29 14:30:00,127.5,127.61,127.44,127.6,28260.0,116.3214,116.4217,116.2666,116.4126,28260.0
2017-12-29 15:00:00,127.58,127.73,127.49,127.7,42933.0,116.3943,116.5312,116.3122,116.5038,42933.0
2017-12-29 15:30:00,127.71,127.73,127.2,127.26,108372.0,116.5129,116.5312,116.0477,116.1024,108372.0
2018-01-02 09:30:00,127.64,127.84,126.8,127.05,108058.0,116.4491,116.6315,115.6827,115.9108,108058.0
2018-01-02 10:00:00,127.04,127.5,127.04,127.32,84305.0,115.9017,116.3214,115.9017,116.1571,84305.0
2018-01-02 10:30:00,127.32,127.75,127.27,127.62,86386.0,116.1571,116.5494,116.1115,116.4308,86386.0
2018-01-02 11:00:00,127.64,127.95,127.32,127.49,81651.0,116.4491,116.7319,116.1571,116.3122,81651.0
2018-01-02 11:30:00,127.51,128.07,127.32,127.79,70776.0,116.3305,116.8414,116.1571,116.5859,70776.0
2018-01-02 12:00:00,127.79,127.79,127.48,127.63,36960.0,116.5859,116.5859,116.3031,116.44,36960.0
2018-01-02 12:30:00,127.64,127.79,127.59,127.79,42034.0,116.4491,116.5859,116.4035,116.5859,42034.0
2018-01-02 13:00:00,127.8,127.82,127.61,127.72,46458.0,116.5951,116.6133,116.4217,116.5221,46458.0
2018-01-02 13:30:00,127.72,127.75,127.37,127.44,42716.0,116.5221,116.5494,116.2028,116.2666,42716.0
2018-01-02 14:00:00,127.45,127.64,127.45,127.56,50367.0,116.2757,116.4491,116.2757,116.3761,50367.0
2018-01-02 14:30:00,127.56,127.77,127.47,127.59,45440.0,116.3761,116.5677,116.294,116.4035,45440.0
2018-01-02 15:00:00,127.59,127.76,127.55,127.71,50749.0,116.4035,116.5586,116.367,116.5129,50749.0
2018-01-02 15:30:00,127.72,127.92,127.45,127.59,159003.0,116.5221,116.7045,116.2757,116.4035,159003.0
2018-01-03 09:30:00,127.55,128.43,127.19,128.03,134121.0,116.367,117.1698,116.0385,116.8049,134121.0
2018-01-03 10:00:00,128.09,128.58,127.99,128.32,148742.0,116.8596,117.3067,116.7684,117.0695,148742.0
2018-01-03 10:30:00,128.38,128.49,128.14,128.25,86857.0,117.1242,117.2246,116.9052,117.0056,86857.0
2018-01-03 11:00:00,128.29,128.54,128.13,128.54,63090.0,117.0421,117.2702,116.8961,117.2702,63090.0
2018-01-03 11:30:00,128.49,128.71,128.25,128.47,105301.0,117.2246,117.4253,117.0056,117.2063,105301.0
2018-01-03 12:00:00,128.47,128.83,128.46,128.83,56942.0,117.2063,117.5347,117.1972,117.5347,56942.0
2018-01-03 12:30:00,128.82,129.19,128.74,129.05,111024.0,117.5256,117.8632,117.4526,117.7355,111024.0
2018-01-03 13:00:00,129.07,129.34,129.06,129.18,102549.0,117.7537,118.0,117.7446,117.8541,102549.0
2018-01-03 13:30:00,129.19,129.42,129.03,129.31,102647.0,117.8632,118.073,117.7172,117.9727,102647.0
2018-01-03 14:00:00,129.31,129.37,129.07,129.13,115695.0,117.9727,118.0274,117.7537,117.8084,115695.0
2018-01-03 14:30:00,129.15,129.35,128.96,129.3,105308.0,117.8267,118.0092,117.6534,117.9635,105308.0
2018-01-03 15:00:00,129.3,129.61,129.26,129.5,142590.0,117.9635,118.2464,117.927,118.146,142590.0
2018-01-03 15:30:00,129.49,129.72,129.45,129.61,316160.0,118.1369,118.3467,118.1004,118.2464,316160.0
2018-01-04 09:30:00,130.0,131.57,129.94,131.53,199589.0,118.6022,120.0345,118.5474,119.998,199589.0
2018-01-04 10:00:00,131.58,131.59,130.62,130.81,84429.0,120.0436,120.0528,119.1678,119.3412,84429.0
2018-01-04 10:30:00,130.84,131.01,130.72,131.01,90387.0,119.3685,119.5236,119.259,119.5236,90387.0
2018-01-04 11:00:00,130.98,131.08,130.69,130.74,90216.0,119.4962,119.5875,119.2317,119.2773,90216.0
2018-01-04 11:30:00,130.75,130.89,130.2,130.4,82684.0,119.2864,119.4141,118.7846,118.9671,82684.0
2018-01-04 12:00:00,130.43,130.85,130.43,130.74,51635.0,118.9945,119.3776,118.9945,119.2773,51635.0
2018-01-04 12:30:00,130.73,130.83,130.62,130.78,48813.0,119.2682,119.3594,119.1678,119.3138,48813.0
2018-01-04 13:00:00,130.78,130.84,130.61,130.75,45269.0,119.3138,119.3685,119.1587,119.2864,45269.0
2018-01-04 13:30:00,130.76,130.86,130.58,130.66,73828.0,119.2955,119.3868,119.1313,119.2043,73828.0
2018-01-04 14:00:00,130.67,130.7,130.38,130.4,93479.0,119.2134,119.2408,118.9489,118.9671,93479.0
2018-01-04 14:30:00,130.4,130.49,130.29,130.45,95099.0,118.9671,119.0492,118.8667,119.0127,95099.0
2018-01-04 15:00:00,130.44,130.56,130.38,130.55,143946.0,119.0036,119.1131,118.9489,119.1039,143946.0
2018-01-04 15:30:00,130.54,130.61,130.15,130.24,328670.0,119.0948,119.1587,118.739,118.8211,328670.0
2018-01-05 09:30:00,130.22,130.56,129.8,129.95,107974.0,118.8029,119.1131,118.4197,118.5566,107974.0
2018-01-05 10:00:00,129.98,130.03,129.71,129.83,84354.0,118.5839,118.6295,118.3376,118.4471,84354.0
2018-01-05 10:30:00,129.85,130.44,129.81,130.27,212343.0,118.4653,119.0036,118.4288,118.8485,212343.0
2018-01-05 11:00:00,130.31,130.63,130.3,130.36,52487.0,118.885,119.1769,118.8759,118.9306,52487.0
2018-01-05 11:30:00,130.36,130.38,129.96,130.05,52834.0,118.9306,118.9489,118.5657,118.6478,52834.0
2018-01-05 12:00:00,130.07,130.27,130.03,130.14,127100.0,118.666,118.8485,118.6295,118.7299,127100.0
2018-01-05 12:30:00,130.19,130.27,129.97,130.09,65567.0,118.7755,118.8485,118.5748,118.6843,65567.0
2018-01-05 13:00:00,130.12,130.15,130.02,130.12,33295.0,118.7116,118.739,118.6204,118.7116,33295.0
2018-01-05 13:30:00,130.11,130.11,129.94,130.0,31379.0,118.7025,118.7025,118.5474,118.6022,31379.0
2018-01-05 14:00:00,129.99,130.0,129.86,129.99,32598.0,118.593,118.6022,118.4744,118.593,32598.0
2018-01-05 14:30:00,129.96,130.05,129.82,129.87,91073.0,118.5657,118.6478,118.4379,118.4836,91073.0
2018-01-05 15:00:00,129.87,130.0,129.73,129.96,63246.0,118.4836,118.6022,118.3558,118.5657,63246.0
2018-01-05 15:30:00,129.96,130.12,129.84,130.04,223384.0,118.5657,118.7116,118.4562,118.6387,223384.0
2018-01-08 09:30:00,129.8,130.54,129.59,130.45,57872.0,118.4197,119.0948,118.2281,119.0127,57872.0
2018-01-08 10:00:00,130.45,130.83,130.45,130.7,40297.0,119.0127,119.3594,119.0127,119.2408,40297.0
2018-01-08 10:30:00,130.66,130.94,130.55,130.69,50812.0,119.2043,119.4598,119.1039,119.2317,50812.0
2018-01-08 11:00:00,130.72,130.85,130.61,130.73,29853.0,119.259,119.3776,119.1587,119.2682,29853.0
2018-01-08 11:30:00,130.72,130.93,130.53,130.61,39646.0,119.259,119.4506,119.0857,119.1587,39646.0
2018-01-08 12:00:00,130.63,130.87,130.63,130.73,26595.0,119.1769,119.3959,119.1769,119.2682,26595.0
2018-01-08 12:30:00,130.73,130.92,130.73,130.84,30098.0,119.2682,119.4415,119.2682,119.3685,30098.0
2018-01-08 13:00:00,130.85,131.0,130.85,131.0,37695.0,119.3776,119.5145,119.3776,119.5145,37695.0
2018-01-08 13:30:00,130.97,131.18,130.96,131.17,50248.0,119.4871,119.6787,119.478,119.6696,50248.0
2018-01-08 14:00:00,131.18,131.25,130.98,131.04,25683.0,119.6787,119.7426,119.4962,119.551,25683.0
2018-01-08 14:30:00,131.06,131.06,130.95,130.98,37653.0,119.5692,119.5692,119.4689,119.4962,37653.0
2018-01-08 15:00:00,130.98,131.04,130.89,130.9,48697.0,119.4962,119.551,119.4141,119.4233,48697.0
2018-01-08 15:30:00,130.9,131.13,130.83,130.97,136152.0,119.4233,119.6331,119.3594,119.4871,136152.0
2018-01-09 09:30:00,131.3,131.71,131.0,131.19,71713.0,119.7882,120.1622,119.5145,119.6878,71713.0
2018-01-09 10:00:00,131.16,131.66,131.11,131.66,45110.0,119.6605,120.1166,119.6148,120.1166,45110.0
2018-01-09 10:30:00,131.66,131.97,131.52,131.77,148485.0,120.1166,120.3994,119.9889,120.217,148485.0
2018-01-09 11:00:00,131.75,132.25,131.73,132.12,43601.0,120.1987,120.6549,120.1805,120.5363,43601.0
2018-01-09 11:30:00,132.13,132.33,132.01,132.23,26021.0,120.5454,120.7279,120.4359,120.6367,26021.0
2018-01-09 12:00:00,132.23,132.36,132.07,132.19,29322.0,120.6367,120.7553,120.4907,120.6002,29322.0
2018-01-09 12:30:00,132.18,132.49,132.17,132.17,31329.0,120.591,120.8739,120.5819,120.5819,31329.0
2018-01-09 13:00:00,132.19,132.29,132.08,132.28,36145.0,120.6002,120.6914,120.4998,120.6823,36145.0
2018-01-09 13:30:00,132.28,132.37,132.2,132.36,39203.0,120.6823,120.7644,120.6093,120.7553,39203.0
2018-01-09 14:00:00,132.39,132.4,132.14,132.15,38598.0,120.7826,120.7917,120.5545,120.5637,38598.0
2018-01-09 14:30:00,132.14,132.23,132.04,132.12,41372.0,120.5545,120.6367,120.4633,120.5363,41372.0
2018-01-09 15:00:00,132.12,132.12,131.82,131.89,70550.0,120.5363,120.5363,120.2626,120.3265,70550.0
2018-01-09 15:30:00,131.89,131.96,131.66,131.71,154431.0,120.3265,120.3903,120.1166,120.1622,154431.0
2018-01-10 09:30:00,131.3,131.3,128.27,128.65,165199.0,119.7882,119.7882,117.0238,117.3705,165199.0
2018-01-10 10:00:00,128.69,129.16,128.44,129.14,160985.0,117.407,117.8358,117.1789,117.8176,160985.0
2018-01-10 10:30:00,129.15,129.38,129.0,129.38,115473.0,117.8267,118.0365,117.6898,118.0365,115473.0
2018-01-10 11:00:00,129.33,129.72,129.2,129.61,78881.0,117.9909,118.3467,117.8723,118.2464,78881.0
2018-01-10 11:30:00,129.61,129.86,129.37,129.57,65257.0,118.2464,118.4744,118.0274,118.2099,65257.0
2018-01-10 12:00:00,129.59,129.92,129.5,129.62,57371.0,118.2281,118.5292,118.146,118.2555,57371.0
2018-01-10 12:30:00,129.63,129.68,129.44,129.5,48512.0,118.2646,118.3102,118.0913,118.146,48512.0
2018-01-10 13:00:00,129.51,129.67,129.34,129.57,88614.0,118.1551,118.3011,118.0,118.2099,88614.0
2018-01-10 13:30:00,129.56,129.59,129.47,129.49,39867.0,118.2007,118.2281,118.1186,118.1369,39867.0
2018-01-10 14:00:00,129.5,129.59,129.16,129.24,57462.0,118.146,118.2281,117.8358,117.9088,57462.0
2018-01-10 14:30:00,129.24,129.69,129.19,129.62,60350.0,117.9088,118.3193,117.8632,118.2555,60350.0
2018-01-10 15:00:00,129.62,130.13,129.62,130.0,76309.0,118.2555,118.7208,118.2555,118.6022,76309.0
2018-01-10 15:30:00,130.01,130.35,130.0,130.28,190898.0,118.6113,118.9215,118.6022,118.8576,190898.0
2018-01-11 09:30:00,130.59,130.87,129.44,129.47,69752.0,119.1404,119.3959,118.0913,118.1186,69752.0
2018-01-11 10:00:00,129.56,129.81,128.75,128.75,104948.0,118.2007,118.4288,117.4618,117.4618,104948.0
2018-01-11 10:30:00,128.77,129.2,128.76,129.2,98317.0,117.48,117.8723,117.4709,117.8723,98317.0
2018-01-11 11:00:00,129.21,129.3,129.03,129.11,72380.0,117.8814,117.9635,117.7172,117.7902,72380.0
2018-01-11 11:30:00,129.12,129.73,129.0,129.12,83939.0,117.7993,118.3558,117.6898,117.7993,83939.0
2018-01-11 12:00:00,129.12,129.24,129.08,129.18,56023.0,117.7993,117.9088,117.7628,117.8541,56023.0
2018-01-11 12:30:00,129.25,129.37,129.15,129.23,58907.0,117.9179,118.0274,117.8267,117.8997,58907.0
2018-01-11 13:00:00,129.25,129.29,129.16,129.22,26216.0,117.9179,117.9544,117.8358,117.8906,26216.0
2018-01-11 13:30:00,129.22,129.22,129.02,129.08,34368.0,117.8906,117.8906,117.7081,117.7628,34368.0
2018-01-11 14:00:00,129.08,129.08,128.92,128.95,32364.0,117.7628,117.7628,117.6169,117.6442,32364.0
2018-01-11 14:30:00,128.95,129.07,128.94,129.04,34592.0,117.6442,117.7537,117.6351,117.7263,34592.0
2018-01-11 15:00:00,129.03,129.05,128.9,129.05,45801.0,117.7172,117.7355,117.5986,117.7355,45801.0
2018-01-11 15:30:00,129.04,129.25,129.0,129.09,182202.0,117.7263,117.9179,117.6898,117.772,182202.0
2018-01-12 09:30:00,129.16,129.49,128.88,129.18,58460.0,117.8358,118.1369,117.5804,117.8541,58460.0
2018-01-12 10:00:00,129.12,129.3,128.82,129.13,52680.0,117.7993,117.9635,117.5256,117.8084,52680.0
2018-01-12 10:30:00,129.16,129.21,128.92,128.93,53182.0,117.8358,117.8814,117.6169,117.626,53182.0
2018-01-12 11:00:00,128.92,129.0,128.74,128.94,32055.0,117.6169,117.6898,117.4526,117.6351,32055.0
2018-01-12 11:30:00,128.93,128.98,128.65,128.71,84999.0,117.626,117.6716,117.3705,117.4253,84999.0
2018-01-12 12:00:00,128.73,128.89,128.73,128.79,31092.0,117.4435,117.5895,117.4435,117.4983,31092.0
2018-01-12 12:30:00,128.81,128.91,128.74,128.88,18746.0,117.5165,117.6077,117.4526,117.5804,18746.0
2018-01-12 13:00:00,128.89,129.0,128.69,128.77,37582.0,117.5895,117.6898,117.407,117.48,37582.0
2018-01-12 13:30:00,128.75,128.82,128.65,128.69,37202.0,117.4618,117.5256,117.3705,117.407,37202.0
2018-01-12 14:00:00,128.69,129.04,128.69,129.03,36648.0,117.407,117.7263,117.407,117.7172,36648.0
2018-01-12 14:30:00,129.01,129.11,128.74,128.76,59770.0,117.699,117.7902,117.4526,117.4709,59770.0
2018-01-12 15:00:00,128.79,128.9,128.52,128.66,70706.0,117.4983,117.5986,117.2519,117.3797,70706.0
2018-01-12 15:30:00,128.67,128.79,128.42,128.54,292670.0,117.3888,117.4983,117.1607,117.2702,292670.0
2018-01-16 09:30:00,129.2,130.39,129.2,129.93,90035.0,117.8723,118.958,117.8723,118.5383,90035.0
2018-01-16 10:00:00,129.91,130.0,129.26,129.49,68854.0,118.5201,118.6022,117.927,118.1369,68854.0
2018-01-16 10:30:00,129.45,129.48,129.06,129.11,60036.0,118.1004,118.1278,117.7446,117.7902,60036.0
2018-01-16 11:00:00,129.16,129.35,129.04,129.21,58098.0,117.8358,118.0092,117.7263,117.8814,58098.0
2018-01-16 11:30:00,129.16,129.31,128.86,129.05,55173.0,117.8358,117.9727,117.5621,117.7355,55173.0
2018-01-16 12:00:00,129.08,129.56,129.03,129.41,41265.0,117.7628,118.2007,117.7172,118.0639,41265.0
2018-01-16 12:30:00,129.44,129.48,129.24,129.29,50078.0,118.0913,118.1278,117.9088,117.9544,50078.0
2018-01-16 13:00:00,129.3,129.45,129.24,129.35,57074.0,117.9635,118.1004,117.9088,118.0092,57074.0
2018-01-16 13:30:00,129.35,129.35,129.01,129.08,56296.0,118.0092,118.0092,117.699,117.7628,56296.0
2018-01-16 14:00:00,129.06,129.11,128.78,128.91,111993.0,117.7446,117.7902,117.4891,117.6077,111993.0
2018-01-16 14:30:00,128.89,128.91,128.46,128.64,76615.0,117.5895,117.6077,117.1972,117.3614,76615.0
2018-01-16 15:00:00,128.64,129.1,128.62,129.06,71493.0,117.3614,117.7811,117.3432,117.7446,71493.0
2018-01-16 15:30:00,129.05,129.07,128.6,128.67,238633.0,117.7355,117.7537,117.3249,117.3888,238633.0
2018-01-17 09:30:00,129.28,130.15,129.01,129.98,140462.0,117.9453,118.739,117.699,118.5839,140462.0
2018-01-17 10:00:00,130.06,130.49,129.95,130.39,98222.0,118.6569,119.0492,118.5566,118.958,98222.0
2018-01-17 10:30:00,130.39,130.45,129.9,130.15,107089.0,118.958,119.0127,118.5109,118.739,107089.0
2018-01-17 11:00:00,130.11,130.96,130.11,130.96,111154.0,118.7025,119.478,118.7025,119.478,111154.0
2018-01-17 11:30:00,130.9,131.64,130.9,131.55,71244.0,119.4233,120.0984,119.4233,120.0163,71244.0
2018-01-17 12:00:00,131.6,131.69,131.39,131.61,58245.0,120.0619,120.144,119.8703,120.071,58245.0
2018-01-17 12:30:00,131.6,131.84,131.5,131.81,46024.0,120.0619,120.2808,119.9707,120.2535,46024.0
2018-01-17 13:00:00,131.84,132.12,131.83,132.06,46957.0,120.2808,120.5363,120.2717,120.4816,46957.0
2018-01-17 13:30:00,132.08,132.3,132.05,132.3,58160.0,120.4998,120.7005,120.4724,120.7005,58160.0
2018-01-17 14:00:00,132.3,132.56,132.17,132.31,61907.0,120.7005,120.9377,120.5819,120.7096,61907.0
2018-01-17 14:30:00,132.32,132.49,132.15,132.42,68249.0,120.7188,120.8739,120.5637,120.81,68249.0
2018-01-17 15:00:00,132.43,132.59,132.14,132.18,80835.0,120.8191,120.9651,120.5545,120.591,80835.0
2018-01-17 15:30:00,132.2,132.33,131.84,132.05,217847.0,120.6093,120.7279,120.2808,120.4724,217847.0
2018-01-18 09:30:00,132.21,132.45,131.87,132.12,81636.0,120.6184,120.8374,120.3082,120.5363,81636.0
2018-01-18 10:00:00,132.16,132.16,131.43,131.53,53231.0,120.5728,120.5728,119.9068,119.998,53231.0
2018-01-18 10:30:00,131.54,131.66,131.19,131.57,51436.0,120.0071,120.1166,119.6878,120.0345,51436.0
2018-01-18 11:00:00,131.57,131.68,131.12,131.15,69384.0,120.0345,120.1349,119.624,119.6513,69384.0
2018-01-18 11:30:00,131.13,131.29,130.93,131.08,45115.0,119.6331,119.7791,119.4506,119.5875,45115.0
2018-01-18 12:00:00,131.04,131.61,131.01,131.61,24361.0,119.551,120.071,119.5236,120.071,24361.0
2018-01-18 12:30:00,131.6,131.79,131.43,131.43,28080.0,120.0619,120.2352,119.9068,119.9068,28080.0
2018-01-18 13:00:00,131.43,131.57,131.29,131.33,23186.0,119.9068,120.0345,119.7791,119.8156,23186.0
2018-01-18 13:30:00,131.33,131.41,131.21,131.38,23650.0,119.8156,119.8885,119.7061,119.8612,23650.0
2018-01-18 14:00:00,131.36,131.62,131.29,131.48,30443.0,119.8429,120.0801,119.7791,119.9524,30443.0
2018-01-18 14:30:00,131.52,131.68,131.46,131.53,34309.0,119.9889,120.1349,119.9342,119.998,34309.0
2018-01-18 15:00:00,131.52,131.52,131.14,131.15,40931.0,119.9889,119.9889,119.6422,119.6513,40931.0
2018-01-18 15:30:00,131.15,131.15,130.78,131.01,123055.0,119.6513,119.6513,119.3138,119.5236,123055.0
2018-01-19 09:30:00,131.58,132.68,131.32,132.56,144433.0,120.0436,121.0472,119.8064,120.9377,144433.0
2018-01-19 10:00:00,132.5,132.83,132.17,132.82,44218.0,120.883,121.184,120.5819,121.1749,44218.0
2018-01-19 10:30:00,132.74,132.81,132.48,132.75,33723.0,121.1019,121.1658,120.8647,121.1111,33723.0
2018-01-19 11:00:00,132.75,133.22,132.7,133.17,61039.0,121.1111,121.5399,121.0654,121.4942,61039.0
2018-01-19 11:30:00,133.19,133.52,133.17,133.18,79177.0,121.5125,121.8135,121.4942,121.5034,79177.0
2018-01-19 12:00:00,133.2,133.52,133.06,133.52,57248.0,121.5216,121.8135,121.3939,121.8135,57248.0
2018-01-19 12:30:00,133.51,133.68,133.42,133.51,49013.0,121.8044,121.9595,121.7223,121.8044,49013.0
2018-01-19 13:00:00,133.36,133.75,133.35,133.57,38861.0,121.6676,122.0234,121.6585,121.8592,38861.0
2018-01-19 13:30:00,133.57,133.57,133.33,133.39,35674.0,121.8592,121.8592,121.6402,121.6949,35674.0
2018-01-19 14:00:00,133.36,133.7,133.35,133.66,39123.0,121.6676,121.9778,121.6585,121.9413,39123.0
2018-01-19 14:30:00,133.67,133.68,133.45,133.6,40919.0,121.9504,121.9595,121.7497,121.8865,40919.0
2018-01-19 15:00:00,133.59,134.15,133.56,134.11,87674.0,121.8774,122.3883,121.85,122.3518,87674.0
2018-01-19 15:30:00,134.13,134.46,134.08,134.43,306776.0,122.3701,122.6711,122.3245,122.6438,306776.0
2018-01-22 09:30:00,133.74,135.05,133.59,135.05,122972.0,122.0143,123.2094,121.8774,123.2094,122972.0
2018-01-22 10:00:00,135.0,135.26,134.93,135.18,61475.0,123.1638,123.401,123.0999,123.328,61475.0
2018-01-22 10:30:00,135.2,135.69,134.92,135.08,84410.0,123.3463,123.7933,123.0908,123.2368,84410.0
2018-01-22 11:00:00,135.09,135.27,134.87,134.87,40778.0,123.2459,123.4101,123.0452,123.0452,40778.0
2018-01-22 11:30:00,134.89,135.13,134.76,134.84,115708.0,123.0634,123.2824,122.9448,123.0178,115708.0
2018-01-22 12:00:00,134.85,134.95,134.52,134.63,65123.0,123.0269,123.1182,122.7259,122.8262,65123.0
2018-01-22 12:30:00,134.63,134.7,134.54,134.54,45261.0,122.8262,122.8901,122.7441,122.7441,45261.0
2018-01-22 13:00:00,134.56,134.77,134.56,134.63,111427.0,122.7624,122.954,122.7624,122.8262,111427.0
2018-01-22 13:30:00,134.63,134.72,134.51,134.68,54275.0,122.8262,122.9083,122.7168,122.8718,54275.0
2018-01-22 14:00:00,134.66,134.71,134.59,134.6,49554.0,122.8536,122.8992,122.7897,122.7989,49554.0
2018-01-22 14:30:00,134.59,134.8,134.58,134.67,68525.0,122.7897,122.9813,122.7806,122.8627,68525.0
2018-01-22 15:00:00,134.67,134.88,134.63,134.82,67780.0,122.8627,123.0543,122.8262,122.9996,67780.0
2018-01-22 15:30:00,134.81,135.01,134.75,134.9,208882.0,122.9904,123.1729,122.9357,123.0726,208882.0
2018-01-23 09:30:00,134.76,136.65,134.76,136.65,120333.0,122.9448,124.6691,122.9448,124.6691,120333.0
2018-01-23 10:00:00,136.59,137.06,136.39,136.78,105122.0,124.6144,125.0432,124.4319,124.7877,105122.0
2018-01-23 10:30:00,136.78,136.87,136.5,136.8,56839.0,124.7877,124.8698,124.5323,124.806,56839.0
2018-01-23 11:00:00,136.77,137.16,136.69,136.94,92903.0,124.7786,125.1344,124.7056,124.9337,92903.0
2018-01-23 11:30:00,136.99,137.07,136.79,136.81,52672.0,124.9793,125.0523,124.7968,124.8151,52672.0
2018-01-23 12:00:00,136.86,136.86,136.51,136.59,61944.0,124.8607,124.8607,124.5414,124.6144,61944.0
2018-01-23 12:30:00,136.62,136.8,136.51,136.8,48903.0,124.6418,124.806,124.5414,124.806,48903.0
2018-01-23 13:00:00,136.78,136.86,136.27,136.29,54141.0,124.7877,124.8607,124.3224,124.3407,54141.0
2018-01-23 13:30:00,136.3,136.75,136.27,136.65,49035.0,124.3498,124.7604,124.3224,124.6691,49035.0
2018-01-23 14:00:00,136.62,136.68,136.37,136.56,48394.0,124.6418,124.6965,124.4137,124.587,48394.0
2018-01-23 14:30:00,136.6,136.97,136.5,136.72,52303.0,124.6235,124.9611,124.5323,124.733,52303.0
2018-01-23 15:00:00,136.75,136.75,136.52,136.67,44156.0,124.7604,124.7604,124.5505,124.6874,44156.0
2018-01-23 15:30:00,136.68,136.85,136.67,136.74,193216.0,124.6965,124.8516,124.6874,124.7512,193216.0
2018-01-24 09:30:00,136.82,136.97,135.12,136.06,174072.0,124.8242,124.9611,123.2733,124.1309,174072.0
2018-01-24 10:00:00,136.0,137.41,135.98,137.41,123241.0,124.0761,125.3625,124.0579,125.3625,123241.0
2018-01-24 10:30:00,137.4,137.6,137.12,137.33,104464.0,125.3534,125.5358,125.0979,125.2895,104464.0
2018-01-24 11:00:00,137.32,137.46,136.71,136.74,80346.0,125.2804,125.4081,124.7239,124.7512,80346.0
2018-01-24 11:30:00,136.73,137.13,136.73,136.99,145267.0,124.7421,125.107,124.7421,124.9793,145267.0
2018-01-24 12:00:00,136.98,137.14,136.86,137.01,153647.0,124.9702,125.1162,124.8607,124.9976,153647.0
2018-01-24 12:30:00,137.05,137.05,136.01,136.04,69731.0,125.0341,125.0341,124.0852,124.1126,69731.0
2018-01-24 13:00:00,136.05,136.15,135.55,135.86,45091.0,124.1217,124.213,123.6656,123.9484,45091.0
2018-01-24 13:30:00,135.89,136.16,135.81,136.0,34147.0,123.9758,124.2221,123.9028,124.0761,34147.0
2018-01-24 14:00:00,136.02,136.32,135.85,136.26,39609.0,124.0944,124.3681,123.9393,124.3133,39609.0
2018-01-24 14:30:00,136.26,136.61,136.2,136.51,29567.0,124.3133,124.6326,124.2586,124.5414,29567.0
2018-01-24 15:00:00,136.51,136.57,136.3,136.5,46761.0,124.5414,124.5961,124.3498,124.5323,46761.0
2018-01-24 15:30:00,136.5,136.5,136.17,136.28,159976.0,124.5323,124.5323,124.2312,124.3316,159976.0
2018-01-25 09:30:00,136.96,136.96,136.26,136.74,136672.0,124.9519,124.9519,124.3133,124.7512,136672.0
2018-01-25 10:00:00,136.67,137.2,136.51,136.69,57433.0,124.6874,125.1709,124.5414,124.7056,57433.0
2018-01-25 10:30:00,136.66,136.97,136.61,136.93,53519.0,124.6782,124.9611,124.6326,124.9246,53519.0
2018-01-25 11:00:00,136.89,137.37,136.87,137.23,65105.0,124.8881,125.326,124.8698,125.1983,65105.0
2018-01-25 11:30:00,137.22,137.67,137.07,137.25,69086.0,125.1891,125.5997,125.0523,125.2165,69086.0
2018-01-25 12:00:00,137.28,137.62,137.2,137.5,51769.0,125.2439,125.5541,125.1709,125.4446,51769.0
2018-01-25 12:30:00,137.53,137.58,137.02,137.07,50840.0,125.472,125.5176,125.0067,125.0523,50840.0
2018-01-25 13:00:00,137.04,137.04,136.81,136.81,17371.0,125.0249,125.0249,124.8151,124.8151,17371.0
2018-01-25 13:30:00,136.81,136.82,136.67,136.7,19362.0,124.8151,124.8242,124.6874,124.7147,19362.0
2018-01-25 14:00:00,136.69,136.87,136.51,136.63,29050.0,124.7056,124.8698,124.5414,124.6509,29050.0
2018-01-25 14:30:00,136.65,136.74,136.49,136.57,42033.0,124.6691,124.7512,124.5232,124.5961,42033.0
2018-01-25 15:00:00,136.59,136.77,136.49,136.73,57993.0,124.6144,124.7786,124.5232,124.7421,57993.0
2018-01-25 15:30:00,136.73,137.2,136.64,137.17,160688.0,124.7421,125.1709,124.66,125.1435,160688.0
2018-01-26 09:30:00,136.87,137.26,135.84,136.98,142921.0,124.8698,125.2256,123.9301,124.9702,142921.0
2018-01-26 10:00:00,136.97,137.52,136.82,137.24,101710.0,124.9611,125.4628,124.8242,125.2074,101710.0
2018-01-26 10:30:00,137.24,137.61,137.06,137.27,60471.0,125.2074,125.545,125.0432,125.2348,60471.0
2018-01-26 11:00:00,137.27,137.47,137.06,137.36,56921.0,125.2348,125.4172,125.0432,125.3169,56921.0
2018-01-26 11:30:00,137.36,137.45,137.18,137.2,46898.0,125.3169,125.399,125.1527,125.1709,46898.0
2018-01-26 12:00:00,137.18,137.44,136.97,137.26,50691.0,125.1527,125.3899,124.9611,125.2256,50691.0
2018-01-26 12:30:00,137.34,137.49,137.3,137.48,51389.0,125.2986,125.4355,125.2621,125.4264,51389.0
2018-01-26 13:00:00,137.53,137.85,137.46,137.76,44656.0,125.472,125.7639,125.4081,125.6818,44656.0
2018-01-26 13:30:00,137.76,137.76,137.38,137.5,40384.0,125.6818,125.6818,125.3351,125.4446,40384.0
2018-01-26 14:00:00,137.5,137.67,137.34,137.39,51306.0,125.4446,125.5997,125.2986,125.3442,51306.0
2018-01-26 14:30:00,137.39,137.49,137.27,137.49,43878.0,125.3442,125.4355,125.2348,125.4355,43878.0
2018-01-26 15:00:00,137.49,137.72,137.42,137.44,62173.0,125.4355,125.6453,125.3716,125.3899,62173.0
2018-01-26 15:30:00,137.45,137.75,137.37,137.66,191366.0,125.399,125.6727,125.326,125.5906,191366.0
2018-01-29 09:30:00,137.76,138.2,136.8,136.87,220551.0,125.6818,126.0832,124.806,124.8698,220551.0
2018-01-29 10:00:00,136.8,137.44,136.54,136.75,88534.0,124.806,125.3899,124.5688,124.7604,88534.0
2018-01-29 10:30:00,136.74,136.84,136.51,136.53,79363.0,124.7512,124.8425,124.5414,124.5596,79363.0
2018-01-29 11:00:00,136.55,136.6,136.13,136.55,63244.0,124.5779,124.6235,124.1947,124.5779,63244.0
2018-01-29 11:30:00,136.55,136.96,136.54,136.89,56377.0,124.5779,124.9519,124.5688,124.8881,56377.0
2018-01-29 12:00:00,136.9,137.06,136.74,136.78,53044.0,124.8972,125.0432,124.7512,124.7877,53044.0
2018-01-29 12:30:00,136.78,137.33,136.6,137.28,58950.0,124.7877,125.2895,124.6235,125.2439,58950.0
2018-01-29 13:00:00,137.32,137.58,137.24,137.43,57041.0,125.2804,125.5176,125.2074,125.3807,57041.0
2018-01-29 13:30:00,137.43,137.64,137.29,137.59,65034.0,125.3807,125.5723,125.253,125.5267,65034.0
2018-01-29 14:00:00,137.61,137.72,137.18,137.22,54761.0,125.545,125.6453,125.1527,125.1891,54761.0
2018-01-29 14:30:00,137.22,137.32,137.01,137.25,41150.0,125.1891,125.2804,124.9976,125.2165,41150.0
2018-01-29 15:00:00,137.24,137.26,136.79,136.79,57493.0,125.2074,125.2256,124.7968,124.7968,57493.0
2018-01-29 15:30:00,136.8,136.96,136.53,136.62,144293.0,124.806,124.9519,124.5596,124.6418,144293.0
2018-01-30 09:30:00,136.0,136.58,135.32,135.4,94434.0,124.0761,124.6053,123.4557,123.5287,94434.0
2018-01-30 10:00:00,135.4,136.2,135.23,136.17,76538.0,123.5287,124.2586,123.3736,124.2312,76538.0
2018-01-30 10:30:00,136.2,137.02,136.2,136.89,92648.0,124.2586,125.0067,124.2586,124.8881,92648.0
2018-01-30 11:00:00,136.88,136.93,136.26,136.36,53182.0,124.879,124.9246,124.3133,124.4046,53182.0
2018-01-30 11:30:00,136.36,136.83,136.12,136.12,69327.0,124.4046,124.8333,124.1856,124.1856,69327.0
2018-01-30 12:00:00,136.15,136.56,136.09,136.32,53432.0,124.213,124.587,124.1582,124.3681,53432.0
2018-01-30 12:30:00,136.33,136.56,136.23,136.52,47873.0,124.3772,124.587,124.2859,124.5505,47873.0
2018-01-30 13:00:00,136.48,136.49,136.1,136.14,29913.0,124.514,124.5232,124.1673,124.2038,29913.0
2018-01-30 13:30:00,136.11,136.42,136.11,136.38,63373.0,124.1765,124.4593,124.1765,124.4228,63373.0
2018-01-30 14:00:00,136.42,136.76,136.41,136.66,61508.0,124.4593,124.7695,124.4502,124.6782,61508.0
2018-01-30 14:30:00,136.65,136.66,136.5,136.61,65484.0,124.6691,124.6782,124.5323,124.6326,65484.0
2018-01-30 15:00:00,136.59,136.99,136.58,136.97,81590.0,124.6144,124.9793,124.6053,124.9611,81590.0
2018-01-30 15:30:00,136.96,137.2,136.63,136.65,175818.0,124.9519,125.1709,124.6509,124.6691,175818.0
2018-01-31 09:30:00,136.96,137.77,136.78,137.21,139371.0,124.9519,125.6909,124.7877,125.18,139371.0
2018-01-31 10:00:00,137.24,137.36,136.77,136.81,97154.0,125.2074,125.3169,124.7786,124.8151,97154.0
2018-01-31 10:30:00,136.84,136.88,136.51,136.76,61310.0,124.8425,124.879,124.5414,124.7695,61310.0
2018-01-31 11:00:00,136.79,136.87,136.42,136.48,63558.0,124.7968,124.8698,124.4593,124.514,63558.0
2018-01-31 11:30:00,136.44,136.75,136.39,136.63,64391.0,124.4775,124.7604,124.4319,124.6509,64391.0
2018-01-31 12:00:00,136.65,136.65,136.37,136.48,40032.0,124.6691,124.6691,124.4137,124.514,40032.0
2018-01-31 12:30:00,136.47,136.81,136.45,136.78,82850.0,124.5049,124.8151,124.4867,124.7877,82850.0
2018-01-31 13:00:00,136.76,136.82,136.56,136.66,45883.0,124.7695,124.8242,124.587,124.6782,45883.0
2018-01-31 13:30:00,136.65,136.76,136.48,136.55,55728.0,124.6691,124.7695,124.514,124.5779,55728.0
2018-01-31 14:00:00,136.61,136.68,135.63,135.68,132525.0,124.6326,124.6965,123.7386,123.7842,132525.0
2018-01-31 14:30:00,135.7,135.7,134.1,134.9,256119.0,123.8024,123.8024,122.3427,123.0726,256119.0
2018-01-31 15:00:00,134.95,135.23,134.74,135.18,130300.0,123.1182,123.3736,122.9266,123.328,130300.0
2018-01-31 15:30:00,135.19,135.54,134.91,134.98,338522.0,123.3371,123.6564,123.0817,123.1455,338522.0
2018-02-01 09:30:00,135.13,136.42,133.88,135.63,161417.0,123.2824,124.4593,122.142,123.7386,161417.0
2018-02-01 10:00:00,135.63,135.63,134.65,135.03,79260.0,123.7386,123.7386,122.8445,123.1912,79260.0
2018-02-01 10:30:00,135.04,135.54,134.99,135.03,76069.0,123.2003,123.6564,123.1547,123.1912,76069.0
2018-02-01 11:00:00,135.01,135.63,134.99,135.02,93696.0,123.1729,123.7386,123.1547,123.182,93696.0
2018-02-01 11:30:00,135.05,135.66,134.9,135.32,97947.0,123.2094,123.7659,123.0726,123.4557,97947.0
2018-02-01 12:00:00,135.37,135.66,135.37,135.55,68293.0,123.5013,123.7659,123.5013,123.6656,68293.0
2018-02-01 12:30:00,135.55,135.6,135.22,135.23,87208.0,123.6656,123.7112,123.3645,123.3736,87208.0
2018-02-01 13:00:00,135.23,135.29,134.8,134.83,91390.0,123.3736,123.4284,122.9813,123.0087,91390.0
2018-02-01 13:30:00,134.82,134.83,134.52,134.64,94452.0,122.9996,123.0087,122.7259,122.8354,94452.0
2018-02-01 14:00:00,134.64,134.72,134.13,134.33,115645.0,122.8354,122.9083,122.3701,122.5525,115645.0
2018-02-01 14:30:00,134.29,134.47,134.21,134.32,202937.0,122.516,122.6803,122.4431,122.5434,202937.0
2018-02-01 15:00:00,134.31,134.64,134.3,134.37,187968.0,122.5343,122.8354,122.5252,122.589,187968.0
2018-02-01 15:30:00,134.39,134.81,134.07,134.68,281851.0,122.6073,122.9904,122.3153,122.8718,281851.0
2018-02-02 09:30:00,138.74,138.74,133.03,134.47,379702.0,126.5759,126.5759,121.3665,122.6803,379702.0
2018-02-02 10:00:00,134.49,135.92,134.23,135.28,234655.0,122.6985,124.0031,122.4613,123.4192,234655.0
2018-02-02 10:30:00,135.34,137.04,135.27,135.84,190358.0,123.474,125.0249,123.4101,123.9301,190358.0
2018-02-02 11:00:00,135.83,137.0,135.64,136.11,144058.0,123.921,124.9884,123.7477,124.1765,144058.0
2018-02-02 11:30:00,136.17,136.37,135.54,136.3,74915.0,124.2312,124.4137,123.6564,124.3498,74915.0
2018-02-02 12:00:00,136.24,136.89,136.0,136.89,78210.0,124.2951,124.8881,124.0761,124.8881,78210.0
2018-02-02 12:30:00,136.86,136.98,136.16,136.23,86161.0,124.8607,124.9702,124.2221,124.2859,86161.0
2018-02-02 13:00:00,136.22,136.89,136.15,136.44,145118.0,124.2768,124.8881,124.213,124.4775,145118.0
2018-02-02 13:30:00,136.47,136.71,136.02,136.41,89653.0,124.5049,124.7239,124.0944,124.4502,89653.0
2018-02-02 14:00:00,136.39,136.47,135.26,135.26,169656.0,124.4319,124.5049,123.401,123.401,169656.0
2018-02-02 14:30:00,135.29,135.6,134.81,134.82,177608.0,123.4284,123.7112,122.9904,122.9996,177608.0
2018-02-02 15:00:00,134.8,135.43,134.17,134.79,203056.0,122.9813,123.5561,122.4066,122.9722,203056.0
2018-02-02 15:30:00,134.79,134.97,134.23,134.42,380476.0,122.9722,123.1364,122.4613,122.6346,380476.0
2018-02-05 09:30:00,133.4,135.9,132.54,134.66,285755.0,121.7041,123.9849,120.9195,122.8536,285755.0
2018-02-05 10:00:00,134.73,136.64,134.49,136.48,126110.0,122.9175,124.66,122.6985,124.514,126110.0
2018-02-05 10:30:00,136.48,136.69,135.92,136.55,136025.0,124.514,124.7056,124.0031,124.5779,136025.0
2018-02-05 11:00:00,136.58,136.9,136.0,136.15,117659.0,124.6053,124.8972,124.0761,124.213,117659.0
2018-02-05 11:30:00,136.15,136.64,135.71,136.55,89234.0,124.213,124.66,123.8115,124.5779,89234.0
2018-02-05 12:00:00,136.51,136.59,136.16,136.24,122204.0,124.5414,124.6144,124.2221,124.2951,122204.0
2018-02-05 12:30:00,136.22,136.79,136.13,136.42,135601.0,124.2768,124.7968,124.1947,124.4593,135601.0
2018-02-05 13:00:00,136.32,136.37,135.67,136.04,159721.0,124.3681,124.4137,123.775,124.1126,159721.0
2018-02-05 13:30:00,136.04,136.92,135.97,136.92,104409.0,124.1126,124.9155,124.0487,124.9155,104409.0
2018-02-05 14:00:00,136.91,137.04,136.54,136.87,141345.0,124.9063,125.0249,124.5688,124.8698,141345.0
2018-02-05 14:30:00,136.86,136.92,134.79,135.1,369822.0,124.8607,124.9155,122.9722,123.255,369822.0
2018-02-05 15:00:00,135.12,135.67,134.09,135.04,451627.0,123.2733,123.775,122.3336,123.2003,451627.0
2018-02-05 15:30:00,135.11,135.42,134.07,134.3,563888.0,123.2641,123.547,122.3153,122.5252,563888.0
2018-02-06 09:30:00,132.89,136.07,131.68,134.93,382830.0,121.2388,124.14,120.1349,123.0999,382830.0
2018-02-06 10:00:00,134.77,136.72,134.77,135.67,275837.0,122.954,124.733,122.954,123.775,275837.0
2018-02-06 10:30:00,135.65,136.76,134.6,136.52,241276.0,123.7568,124.7695,122.7989,124.5505,241276.0
2018-02-06 11:00:00,136.42,136.46,135.17,135.57,151669.0,124.4593,124.4958,123.3189,123.6838,151669.0
2018-02-06 11:30:00,135.46,135.58,134.48,135.01,174254.0,123.5835,123.6929,122.6894,123.1729,174254.0
2018-02-06 12:00:00,135.1,136.07,135.09,136.02,120607.0,123.255,124.14,123.2459,124.0944,120607.0
2018-02-06 12:30:00,136.02,136.28,135.29,135.6,116741.0,124.0944,124.3316,123.4284,123.7112,116741.0
2018-02-06 13:00:00,135.54,135.61,134.98,135.21,116984.0,123.6564,123.7203,123.1455,123.3554,116984.0
2018-02-06 13:30:00,135.2,135.5,134.99,135.06,122070.0,123.3463,123.62,123.1547,123.2185,122070.0
2018-02-06 14:00:00,135.03,135.6,134.97,135.18,181715.0,123.1912,123.7112,123.1364,123.328,181715.0
2018-02-06 14:30:00,135.14,136.95,135.08,136.74,140222.0,123.2915,124.9428,123.2368,124.7512,140222.0
2018-02-06 15:00:00,136.81,137.2,136.14,136.68,213151.0,124.8151,125.1709,124.2038,124.6965,213151.0
2018-02-06 15:30:00,136.75,137.74,136.41,137.3,448902.0,124.7604,125.6636,124.4502,125.2621,448902.0
2018-02-07 09:30:00,136.83,137.5,135.4,135.61,194551.0,124.8333,125.4446,123.5287,123.7203,194551.0
2018-02-07 10:00:00,135.77,136.31,135.57,135.86,130718.0,123.8663,124.3589,123.6838,123.9484,130718.0
2018-02-07 10:30:00,135.81,136.19,135.61,135.83,144657.0,123.9028,124.2495,123.7203,123.921,144657.0
2018-02-07 11:00:00,135.84,135.86,134.92,134.97,148095.0,123.9301,123.9484,123.0908,123.1364,148095.0
2018-02-07 11:30:00,134.97,135.31,134.4,134.81,162119.0,123.1364,123.4466,122.6164,122.9904,162119.0
2018-02-07 12:00:00,134.84,135.03,134.43,134.61,96472.0,123.0178,123.1912,122.6438,122.808,96472.0
2018-02-07 12:30:00,134.58,134.59,133.98,134.18,104861.0,122.7806,122.7897,122.2332,122.4157,104861.0
2018-02-07 13:00:00,134.2,135.02,134.01,134.48,212017.0,122.4339,123.182,122.2606,122.6894,212017.0
2018-02-07 13:30:00,134.43,134.94,134.1,134.69,86501.0,122.6438,123.109,122.3427,122.881,86501.0
2018-02-07 14:00:00,134.65,135.09,134.06,135.04,143864.0,122.8445,123.2459,122.3062,123.2003,143864.0
2018-02-07 14:30:00,135.06,135.45,134.66,135.4,165580.0,123.2185,123.5743,122.8536,123.5287,165580.0
2018-02-07 15:00:00,135.36,135.66,135.18,135.57,113372.0,123.4922,123.7659,123.328,123.6838,113372.0
2018-02-07 15:30:00,135.56,135.9,134.67,134.71,359088.0,123.6747,123.9849,122.8627,122.8992,359088.0
2018-02-08 09:30:00,135.13,135.6,134.41,134.59,241894.0,123.2824,123.7112,122.6255,122.7897,241894.0
2018-02-08 10:00:00,134.59,135.39,134.38,134.82,197756.0,122.7897,123.5196,122.5981,122.9996,197756.0
2018-02-08 10:30:00,134.82,135.35,134.33,134.47,119614.0,122.9996,123.4831,122.5525,122.6803,119614.0
2018-02-08 11:00:00,134.5,134.53,133.32,133.47,165306.0,122.7076,122.735,121.6311,121.7679,165306.0
2018-02-08 11:30:00,133.47,134.43,133.32,133.65,140191.0,121.7679,122.6438,121.6311,121.9322,140191.0
2018-02-08 12:00:00,133.64,133.65,132.43,132.92,157760.0,121.923,121.9322,120.8191,121.2662,157760.0
2018-02-08 12:30:00,132.95,133.21,131.61,132.19,123166.0,121.2935,121.5307,120.071,120.6002,123166.0
2018-02-08 13:00:00,132.2,133.3,131.84,132.71,133470.0,120.6093,121.6128,120.2808,121.0746,133470.0
2018-02-08 13:30:00,132.75,133.71,132.62,133.59,83918.0,121.1111,121.9869,120.9925,121.8774,83918.0
2018-02-08 14:00:00,133.59,134.05,133.27,133.5,78740.0,121.8774,122.2971,121.5855,121.7953,78740.0
2018-02-08 14:30:00,133.51,133.88,133.25,133.76,102529.0,121.8044,122.142,121.5672,122.0325,102529.0
2018-02-08 15:00:00,133.76,134.11,133.53,133.81,149748.0,122.0325,122.3518,121.8227,122.0781,149748.0
2018-02-08 15:30:00,133.81,133.98,131.24,131.46,630038.0,122.0781,122.2332,119.7334,119.9342,630038.0
2018-02-09 09:30:00,132.18,133.41,132.18,132.94,204733.0,120.591,121.7132,120.591,121.2844,204733.0
2018-02-09 10:00:00,133.06,134.29,133.01,133.97,148803.0,121.3939,122.516,121.3483,122.2241,148803.0
2018-02-09 10:30:00,133.91,134.38,133.14,133.96,122082.0,122.1694,122.5981,121.4669,122.215,122082.0
2018-02-09 11:00:00,133.91,134.5,133.44,133.53,174799.0,122.1694,122.7076,121.7406,121.8227,174799.0
2018-02-09 11:30:00,133.57,133.74,133.1,133.2,104052.0,121.8592,122.0143,121.4304,121.5216,104052.0
2018-02-09 12:00:00,133.21,133.22,132.01,132.14,118141.0,121.5307,121.5399,120.4359,120.5545,118141.0
2018-02-09 12:30:00,132.17,132.53,131.75,132.41,95085.0,120.5819,120.9103,120.1987,120.8009,95085.0
2018-02-09 13:00:00,132.41,132.41,131.25,131.45,103677.0,120.8009,120.8009,119.7426,119.925,103677.0
2018-02-09 13:30:00,131.41,132.55,131.18,132.06,115094.0,119.8885,120.9286,119.6787,120.4816,115094.0
2018-02-09 14:00:00,132.01,133.95,131.96,133.29,175437.0,120.4359,122.2058,120.3903,121.6037,175437.0
2018-02-09 14:30:00,133.23,133.44,132.61,132.86,163172.0,121.549,121.7406,120.9833,121.2114,163172.0
2018-02-09 15:00:00,132.86,133.31,132.03,133.03,159302.0,121.2114,121.622,120.4542,121.3665,159302.0
2018-02-09 15:30:00,133.07,135.29,132.99,134.75,562618.0,121.403,123.4284,121.33,122.9357,562618.0
2018-02-12 09:30:00,135.41,137.12,135.41,136.51,155642.0,123.5378,125.0979,123.5378,124.5414,155642.0
2018-02-12 10:00:00,136.54,137.26,135.77,136.16,169631.0,124.5688,125.2256,123.8663,124.2221,169631.0
2018-02-12 10:30:00,136.16,136.52,135.85,136.07,107588.0,124.2221,124.5505,123.9393,124.14,107588.0
2018-02-12 11:00:00,136.13,136.73,135.83,136.63,95560.0,124.1947,124.7421,123.921,124.6509,95560.0
2018-02-12 11:30:00,136.61,137.01,136.22,137.01,70167.0,124.6326,124.9976,124.2768,124.9976,70167.0
2018-02-12 12:00:00,137.1,137.6,136.97,137.5,88229.0,125.0797,125.5358,124.9611,125.4446,88229.0
2018-02-12 12:30:00,137.5,137.52,137.05,137.22,90131.0,125.4446,125.4628,125.0341,125.1891,90131.0
2018-02-12 13:00:00,137.27,137.64,137.25,137.36,59244.0,125.2348,125.5723,125.2165,125.3169,59244.0
2018-02-12 13:30:00,137.36,137.85,137.04,137.68,86399.0,125.3169,125.7639,125.0249,125.6088,86399.0
2018-02-12 14:00:00,137.71,137.74,137.04,137.24,67084.0,125.6362,125.6636,125.0249,125.2074,67084.0
2018-02-12 14:30:00,137.29,137.97,137.29,137.66,134368.0,125.253,125.8734,125.253,125.5906,134368.0
2018-02-12 15:00:00,137.66,137.98,137.61,137.72,133401.0,125.5906,125.8825,125.545,125.6453,133401.0
2018-02-12 15:30:00,137.73,137.84,136.83,137.03,282581.0,125.6544,125.7548,124.8333,125.0158,282581.0
2018-02-13 09:30:00,136.38,137.51,136.38,136.75,140406.0,124.4228,125.4537,124.4228,124.7604,140406.0
2018-02-13 10:00:00,136.74,137.42,136.73,136.87,100316.0,124.7512,125.3716,124.7421,124.8698,100316.0
2018-02-13 10:30:00,136.89,137.54,136.8,137.5,87487.0,124.8881,125.4811,124.806,125.4446,87487.0
2018-02-13 11:00:00,137.47,137.5,136.82,136.82,89445.0,125.4172,125.4446,124.8242,124.8242,89445.0
2018-02-13 11:30:00,136.86,137.3,136.57,137.23,83194.0,124.8607,125.2621,124.5961,125.1983,83194.0
2018-02-13 12:00:00,137.23,137.32,136.99,137.03,65701.0,125.1983,125.2804,124.9793,125.0158,65701.0
2018-02-13 12:30:00,137.03,137.04,136.67,136.94,62796.0,125.0158,125.0249,124.6874,124.9337,62796.0
2018-02-13 13:00:00,136.93,137.29,136.71,137.29,76446.0,124.9246,125.253,124.7239,125.253,76446.0
2018-02-13 13:30:00,137.27,137.43,137.1,137.18,45498.0,125.2348,125.3807,125.0797,125.1527,45498.0
2018-02-13 14:00:00,137.19,137.34,136.84,136.9,90125.0,125.1618,125.2986,124.8425,124.8972,90125.0
2018-02-13 14:30:00,136.9,137.0,136.69,136.88,135806.0,124.8972,124.9884,124.7056,124.879,135806.0
2018-02-13 15:00:00,136.9,137.63,136.83,137.53,78888.0,124.8972,125.5632,124.8333,125.472,78888.0
2018-02-13 15:30:00,137.55,137.73,137.3,137.5,275006.0,125.4902,125.6544,125.2621,125.4446,275006.0
2018-02-14 09:30:00,137.17,137.61,136.48,137.29,100159.0,125.1435,125.545,124.514,125.253,100159.0
2018-02-14 10:00:00,137.21,138.53,137.21,138.16,110939.0,125.18,126.3843,125.18,126.0467,110939.0
2018-02-14 10:30:00,138.22,138.84,138.0,138.55,93845.0,126.1015,126.6671,125.9008,126.4025,93845.0
2018-02-14 11:00:00,138.58,138.64,138.33,138.59,82602.0,126.4299,126.4847,126.2018,126.439,82602.0
2018-02-14 11:30:00,138.53,138.7,138.16,138.35,56677.0,126.3843,126.5394,126.0467,126.2201,56677.0
2018-02-14 12:00:00,138.33,138.63,138.17,138.5,41432.0,126.2018,126.4755,126.0559,126.3569,41432.0
2018-02-14 12:30:00,138.49,138.89,138.49,138.85,46457.0,126.3478,126.7127,126.3478,126.6762,46457.0
2018-02-14 13:00:00,138.83,139.53,138.77,139.22,63934.0,126.658,127.2966,126.6033,127.0138,63934.0
2018-02-14 13:30:00,139.24,139.49,139.16,139.33,41265.0,127.032,127.2601,126.9591,127.1142,41265.0
2018-02-14 14:00:00,139.36,139.76,139.15,139.15,97913.0,127.1415,127.5065,126.9499,126.9499,97913.0
2018-02-14 14:30:00,139.13,139.56,139.1,139.49,72344.0,126.9317,127.324,126.9043,127.2601,72344.0
2018-02-14 15:00:00,139.49,139.99,139.48,139.66,137418.0,127.2601,127.7163,127.251,127.4152,137418.0
2018-02-14 15:30:00,139.62,139.95,139.61,139.75,291365.0,127.3787,127.6798,127.3696,127.4973,291365.0
2018-02-15 09:30:00,140.0,140.53,139.64,139.82,232526.0,127.7254,128.2089,127.397,127.5612,232526.0
2018-02-15 10:00:00,139.83,139.83,138.7,138.76,165579.0,127.5703,127.5703,126.5394,126.5941,165579.0
2018-02-15 10:30:00,138.75,138.9,138.05,138.07,166445.0,126.585,126.7219,125.9464,125.9646,166445.0
2018-02-15 11:00:00,138.06,138.59,137.94,138.53,124864.0,125.9555,126.439,125.846,126.3843,124864.0
2018-02-15 11:30:00,138.56,139.03,138.48,138.82,93056.0,126.4117,126.8405,126.3387,126.6489,93056.0
2018-02-15 12:00:00,138.84,139.26,138.81,139.26,82224.0,126.6671,127.0503,126.6397,127.0503,82224.0
2018-02-15 12:30:00,139.29,139.3,139.02,139.25,60805.0,127.0777,127.0868,126.8313,127.0412,60805.0
2018-02-15 13:00:00,139.27,139.56,139.27,139.29,69520.0,127.0594,127.324,127.0594,127.0777,69520.0
2018-02-15 13:30:00,139.3,139.5,139.07,139.48,66488.0,127.0868,127.2692,126.8769,127.251,66488.0
2018-02-15 14:00:00,139.5,139.85,139.45,139.73,70028.0,127.2692,127.5886,127.2236,127.4791,70028.0
2018-02-15 14:30:00,139.72,139.86,139.52,139.63,94246.0,127.47,127.5977,127.2875,127.3879,94246.0
2018-02-15 15:00:00,139.64,139.92,139.56,139.58,103653.0,127.397,127.6524,127.324,127.3422,103653.0
2018-02-15 15:30:00,139.58,139.64,139.21,139.64,354736.0,127.3422,127.397,127.0047,127.397,354736.0
2018-02-16 09:30:00,139.21,140.6,139.21,140.15,229967.0,127.0047,128.2728,127.0047,127.8623,229967.0
2018-02-16 10:00:00,140.09,140.76,140.03,140.76,112165.0,127.8075,128.4188,127.7528,128.4188,112165.0
2018-02-16 10:30:00,140.78,141.0,140.21,140.21,113790.0,128.437,128.6377,127.917,127.917,113790.0
2018-02-16 11:00:00,140.23,140.72,140.02,140.08,151139.0,127.9352,128.3823,127.7437,127.7984,151139.0
2018-02-16 11:30:00,140.05,140.76,139.95,140.66,107005.0,127.771,128.4188,127.6798,128.3275,107005.0
2018-02-16 12:00:00,140.65,141.22,140.51,141.18,73735.0,128.3184,128.8384,128.1907,128.802,73735.0
2018-02-16 12:30:00,141.2,141.52,141.1,141.31,86353.0,128.8202,129.1121,128.729,128.9206,86353.0
2018-02-16 13:00:00,141.34,141.45,140.78,140.97,71263.0,128.9479,129.0483,128.437,128.6104,71263.0
2018-02-16 13:30:00,140.97,141.67,140.66,141.28,106899.0,128.6104,129.249,128.3275,128.8932,106899.0
2018-02-16 14:00:00,141.29,141.39,140.19,140.57,84020.0,128.9023,128.9935,127.8988,128.2454,84020.0
2018-02-16 14:30:00,140.58,140.82,140.39,140.82,62631.0,128.2546,128.4735,128.0812,128.4735,62631.0
2018-02-16 15:00:00,140.8,141.24,140.75,141.18,84617.0,128.4553,128.8567,128.4097,128.802,84617.0
2018-02-16 15:30:00,141.17,141.55,141.01,141.03,244817.0,128.7928,129.1395,128.6469,128.6651,244817.0
2018-02-20 09:30:00,140.74,141.05,139.74,139.77,168270.0,128.4005,128.6834,127.4882,127.5156,168270.0
2018-02-20 10:00:00,139.79,140.57,139.79,140.24,120184.0,127.5338,128.2454,127.5338,127.9444,120184.0
2018-02-20 10:30:00,140.18,140.22,139.5,139.58,80064.0,127.8896,127.9261,127.2692,127.3422,80064.0
2018-02-20 11:00:00,139.6,140.19,139.55,140.05,114050.0,127.3605,127.8988,127.3149,127.771,114050.0
2018-02-20 11:30:00,140.1,140.18,139.72,140.12,64096.0,127.8166,127.8896,127.47,127.8349,64096.0
2018-02-20 12:00:00,140.06,140.46,140.03,140.25,46067.0,127.7802,128.1451,127.7528,127.9535,46067.0
2018-02-20 12:30:00,140.26,140.3,140.1,140.17,27228.0,127.9626,127.9991,127.8166,127.8805,27228.0
2018-02-20 13:00:00,140.09,140.17,139.56,139.67,30426.0,127.8075,127.8805,127.324,127.4243,30426.0
2018-02-20 13:30:00,139.65,140.1,139.62,140.07,32626.0,127.4061,127.8166,127.3787,127.7893,32626.0
2018-02-20 14:00:00,140.08,140.09,139.57,139.58,41720.0,127.7984,127.8075,127.3331,127.3422,41720.0
2018-02-20 14:30:00,139.56,139.95,139.51,139.75,37982.0,127.324,127.6798,127.2784,127.4973,37982.0
2018-02-20 15:00:00,139.75,139.86,139.05,139.33,56854.0,127.4973,127.5977,126.8587,127.1142,56854.0
2018-02-20 15:30:00,139.34,139.71,139.19,139.35,169857.0,127.1233,127.4608,126.9864,127.1324,169857.0
2018-02-21 09:30:00,139.37,141.34,139.35,141.17,219064.0,127.1506,128.9479,127.1324,128.7928,219064.0
2018-02-21 10:00:00,141.22,141.55,140.84,140.92,119142.0,128.8384,129.1395,128.4918,128.5647,119142.0
2018-02-21 10:30:00,140.9,141.03,140.46,140.8,90428.0,128.5465,128.6651,128.1451,128.4553,90428.0
2018-02-21 11:00:00,140.84,141.02,140.67,140.94,81755.0,128.4918,128.656,128.3367,128.583,81755.0
2018-02-21 11:30:00,140.98,141.52,140.98,141.45,72839.0,128.6195,129.1121,128.6195,129.0483,72839.0
2018-02-21 12:00:00,141.46,141.67,141.31,141.5,62668.0,129.0574,129.249,128.9206,129.0939,62668.0
2018-02-21 12:30:00,141.54,141.63,141.36,141.49,50382.0,129.1304,129.2125,128.9662,129.0848,50382.0
2018-02-21 13:00:00,141.54,141.74,141.36,141.38,51937.0,129.1304,129.3129,128.9662,128.9844,51937.0
2018-02-21 13:30:00,141.4,141.47,141.22,141.43,57865.0,129.0027,129.0665,128.8384,129.03,57865.0
2018-02-21 14:00:00,141.44,142.21,141.34,141.75,87207.0,129.0392,129.7416,128.9479,129.322,87207.0
2018-02-21 14:30:00,141.83,141.86,140.8,141.07,72893.0,129.395,129.4223,128.4553,128.7016,72893.0
2018-02-21 15:00:00,141.07,141.07,139.94,140.72,108442.0,128.7016,128.7016,127.6707,128.3823,108442.0
2018-02-21 15:30:00,140.69,140.85,139.79,139.8,257668.0,128.3549,128.5009,127.5338,127.5429,257668.0
2018-02-22 09:30:00,140.1,141.23,139.61,139.94,93425.0,127.8166,128.8476,127.3696,127.6707,93425.0
2018-02-22 10:00:00,140.01,141.08,139.85,140.93,83867.0,127.7345,128.7107,127.5886,128.5739,83867.0
2018-02-22 10:30:00,140.93,141.29,140.82,140.98,44032.0,128.5739,128.9023,128.4735,128.6195,44032.0
2018-02-22 11:00:00,140.98,141.21,140.86,141.09,47703.0,128.6195,128.8293,128.51,128.7198,47703.0
2018-02-22 11:30:00,141.08,141.11,140.73,140.87,46267.0,128.7107,128.7381,128.3914,128.5191,46267.0
2018-02-22 12:00:00,140.9,141.27,140.7,140.73,47260.0,128.5465,128.8841,128.364,128.3914,47260.0
2018-02-22 12:30:00,140.8,140.97,140.55,140.69,35480.0,128.4553,128.6104,128.2272,128.3549,35480.0
2018-02-22 13:00:00,140.71,141.07,140.54,140.69,38993.0,128.3732,128.7016,128.2181,128.3549,38993.0
2018-02-22 13:30:00,140.69,140.7,139.98,140.28,71530.0,128.3549,128.364,127.7072,127.9809,71530.0
2018-02-22 14:00:00,140.28,140.89,140.28,140.87,40126.0,127.9809,128.5374,127.9809,128.5191,40126.0
2018-02-22 14:30:00,140.87,140.98,140.14,140.2,37369.0,128.5191,128.6195,127.8531,127.9079,37369.0
2018-02-22 15:00:00,140.21,140.53,140.06,140.41,39888.0,127.917,128.2089,127.7802,128.0995,39888.0
2018-02-22 15:30:00,140.41,140.54,139.91,140.17,132888.0,128.0995,128.2181,127.6433,127.8805,132888.0
2018-02-23 09:30:00,140.69,141.06,140.37,140.66,96769.0,128.3549,128.6925,128.063,128.3275,96769.0
2018-02-23 10:00:00,140.67,141.14,140.5,140.63,50682.0,128.3367,128.7655,128.1816,128.3002,50682.0
2018-02-23 10:30:00,140.65,141.29,140.65,141.04,56044.0,128.3184,128.9023,128.3184,128.6742,56044.0
2018-02-23 11:00:00,141.08,141.68,140.95,141.64,67530.0,128.7107,129.2581,128.5921,129.2216,67530.0
2018-02-23 11:30:00,141.61,142.22,141.22,142.06,59278.0,129.1943,129.7508,128.8384,129.6048,59278.0
2018-02-23 12:00:00,142.06,142.08,141.38,141.38,27735.0,129.6048,129.623,128.9844,128.9844,27735.0
2018-02-23 12:30:00,141.39,141.64,141.39,141.55,27197.0,128.9935,129.2216,128.9935,129.1395,27197.0
2018-02-23 13:00:00,141.54,141.55,141.19,141.36,26537.0,129.1304,129.1395,128.8111,128.9662,26537.0
2018-02-23 13:30:00,141.39,141.74,141.38,141.7,23865.0,128.9935,129.3129,128.9844,129.2764,23865.0
2018-02-23 14:00:00,141.69,141.75,141.58,141.6,45312.0,129.2672,129.322,129.1669,129.1851,45312.0
2018-02-23 14:30:00,141.6,142.05,141.53,142.0,30840.0,129.1851,129.5957,129.1213,129.5501,30840.0
2018-02-23 15:00:00,142.01,142.38,142.01,142.36,50547.0,129.5592,129.8967,129.5592,129.8785,50547.0
2018-02-23 15:30:00,142.35,142.45,142.11,142.43,152222.0,129.8694,129.9606,129.6504,129.9424,152222.0
2018-02-26 09:30:00,142.62,143.63,142.47,142.88,111174.0,130.1157,131.0371,129.9789,130.3529,111174.0
2018-02-26 10:00:00,142.97,143.07,142.35,142.72,83756.0,130.435,130.5262,129.8694,130.2069,83756.0
2018-02-26 10:30:00,142.69,143.02,142.31,143.02,58259.0,130.1796,130.4806,129.8329,130.4806,58259.0
2018-02-26 11:00:00,142.98,143.5,142.88,143.44,47086.0,130.4441,130.9185,130.3529,130.8638,47086.0
2018-02-26 11:30:00,143.47,143.59,142.81,143.13,43571.0,130.8912,131.0007,130.289,130.581,43571.0
2018-02-26 12:00:00,143.12,143.34,143.03,143.05,48868.0,130.5719,130.7726,130.4898,130.508,48868.0
2018-02-26 12:30:00,143.08,143.27,142.94,143.04,48128.0,130.5354,130.7087,130.4076,130.4989,48128.0
2018-02-26 13:00:00,143.03,143.08,142.81,142.9,53837.0,130.4898,130.5354,130.289,130.3712,53837.0
2018-02-26 13:30:00,142.88,143.06,142.77,143.02,30391.0,130.3529,130.5171,130.2525,130.4806,30391.0
2018-02-26 14:00:00,143.01,143.38,142.96,143.04,34188.0,130.4715,130.8091,130.4259,130.4989,34188.0
2018-02-26 14:30:00,143.02,143.15,142.82,143.13,47186.0,130.4806,130.5992,130.2982,130.581,47186.0
2018-02-26 15:00:00,143.13,143.55,143.1,143.49,52425.0,130.581,130.9642,130.5536,130.9094,52425.0
2018-02-26 15:30:00,143.49,143.57,143.0,143.3,123923.0,130.9094,130.9824,130.4624,130.7361,123923.0
2018-02-27 09:30:00,142.59,143.26,141.36,141.41,118665.0,130.442,131.0549,129.3168,129.3625,118665.0
2018-02-27 10:00:00,141.33,142.3,141.0,142.17,84881.0,129.2893,130.1767,128.9874,130.0578,84881.0
2018-02-27 10:30:00,142.18,142.26,141.01,141.16,65914.0,130.0669,130.1401,128.9966,129.1338,65914.0
2018-02-27 11:00:00,141.14,141.9,140.76,140.89,88883.0,129.1155,129.8108,128.7679,128.8868,88883.0
2018-02-27 11:30:00,140.84,141.05,140.05,140.17,137205.0,128.8411,129.0332,128.1184,128.2282,137205.0
2018-02-27 12:00:00,140.17,140.7,139.85,140.24,98515.0,128.2282,128.713,127.9354,128.2922,98515.0
2018-02-27 12:30:00,140.25,140.66,140.14,140.63,65959.0,128.3013,128.6764,128.2007,128.649,65959.0
2018-02-27 13:00:00,140.61,140.61,140.09,140.12,59871.0,128.6307,128.6307,128.155,128.1824,59871.0
2018-02-27 13:30:00,140.1,140.25,140.0,140.08,57578.0,128.1641,128.3013,128.0726,128.1458,57578.0
2018-02-27 14:00:00,140.1,140.2,139.56,140.16,67507.0,128.1641,128.2556,127.6701,128.219,67507.0
2018-02-27 14:30:00,140.15,140.4,139.9,140.12,70486.0,128.2099,128.4386,127.9812,128.1824,70486.0
2018-02-27 15:00:00,140.13,140.21,139.81,139.94,66753.0,128.1916,128.2647,127.8988,128.0178,66753.0
2018-02-27 15:30:00,140.0,140.42,139.72,139.76,333082.0,128.0726,128.4569,127.8165,127.8531,333082.0
2018-02-28 09:30:00,139.85,140.75,139.85,140.67,71747.0,127.9354,128.7587,127.9354,128.6856,71747.0
2018-02-28 10:00:00,140.74,140.8,139.53,139.81,60995.0,128.7496,128.8045,127.6427,127.8988,60995.0
2018-02-28 10:30:00,139.9,139.9,138.86,138.94,81463.0,127.9812,127.9812,127.0298,127.1029,81463.0
2018-02-28 11:00:00,138.97,139.55,138.78,139.22,100456.0,127.1304,127.661,126.9566,127.3591,100456.0
2018-02-28 11:30:00,139.2,139.3,138.9,139.3,54414.0,127.3408,127.4323,127.0664,127.4323,54414.0
2018-02-28 12:00:00,139.33,139.51,139.2,139.4,57764.0,127.4597,127.6244,127.3408,127.5238,57764.0
2018-02-28 12:30:00,139.38,139.88,139.33,139.66,47722.0,127.5055,127.9629,127.4597,127.7616,47722.0
2018-02-28 13:00:00,139.66,139.75,139.53,139.67,35013.0,127.7616,127.8439,127.6427,127.7708,35013.0
2018-02-28 13:30:00,139.68,140.16,139.66,140.16,43041.0,127.7799,128.219,127.7616,128.219,43041.0
2018-02-28 14:00:00,140.18,140.45,140.03,140.29,42418.0,128.2373,128.4843,128.1001,128.3379,42418.0
2018-02-28 14:30:00,140.29,140.29,139.56,139.63,57140.0,128.3379,128.3379,127.6701,127.7342,57140.0
2018-02-28 15:00:00,139.67,139.73,139.16,139.26,72654.0,127.7708,127.8256,127.3042,127.3957,72654.0
2018-02-28 15:30:00,139.3,139.5,138.44,138.46,224294.0,127.4323,127.6152,126.6455,126.6638,224294.0
2018-03-01 09:30:00,138.26,138.83,137.35,137.72,214299.0,126.4809,127.0023,125.6484,125.9869,214299.0
2018-03-01 10:00:00,137.93,138.45,137.45,138.36,148091.0,126.179,126.6547,125.7399,126.5724,148091.0
2018-03-01 10:30:00,138.45,139.27,138.36,138.41,60460.0,126.6547,127.4048,126.5724,126.6181,60460.0
2018-03-01 11:00:00,138.41,138.81,138.24,138.35,60314.0,126.6181,126.984,126.4626,126.5632,60314.0
2018-03-01 11:30:00,138.48,139.14,138.34,138.81,79612.0,126.6821,127.2859,126.5541,126.984,79612.0
2018-03-01 12:00:00,138.84,138.86,138.12,138.24,59141.0,127.0115,127.0298,126.3528,126.4626,59141.0
2018-03-01 12:30:00,138.24,138.67,138.01,138.36,52023.0,126.4626,126.8559,126.2522,126.5724,52023.0
2018-03-01 13:00:00,138.31,138.34,137.89,138.18,69335.0,126.5266,126.5541,126.1424,126.4077,69335.0
2018-03-01 13:30:00,138.22,138.36,137.63,137.74,106622.0,126.4443,126.5724,125.9046,126.0052,106622.0
2018-03-01 14:00:00,137.74,137.84,137.04,137.72,78792.0,126.0052,126.0967,125.3648,125.9869,78792.0
2018-03-01 14:30:00,137.77,137.78,137.16,137.56,149184.0,126.0326,126.0418,125.4746,125.8405,149184.0
2018-03-01 15:00:00,137.54,137.98,137.11,137.83,127323.0,125.8222,126.2247,125.4289,126.0875,127323.0
2018-03-01 15:30:00,137.84,138.66,137.55,138.5,414469.0,126.0967,126.8468,125.8314,126.7004,414469.0
2018-03-02 09:30:00,137.41,138.68,137.41,138.23,111507.0,125.7033,126.8651,125.7033,126.4534,111507.0
2018-03-02 10:00:00,138.27,138.46,137.69,138.05,97466.0,126.49,126.6638,125.9594,126.2888,97466.0
2018-03-02 10:30:00,138.03,138.63,137.89,138.05,60337.0,126.2705,126.8194,126.1424,126.2888,60337.0
2018-03-02 11:00:00,138.01,138.36,137.79,138.24,59494.0,126.2522,126.5724,126.0509,126.4626,59494.0
2018-03-02 11:30:00,138.3,138.91,137.93,138.91,78091.0,126.5175,127.0755,126.179,127.0755,78091.0
2018-03-02 12:00:00,138.86,139.14,138.65,139.14,65351.0,127.0298,127.2859,126.8377,127.2859,65351.0
2018-03-02 12:30:00,139.16,139.23,138.75,139.14,59025.0,127.3042,127.3682,126.9291,127.2859,59025.0
2018-03-02 13:00:00,139.12,139.14,138.68,138.84,65500.0,127.2676,127.2859,126.8651,127.0115,65500.0
2018-03-02 13:30:00,138.83,139.12,138.62,138.99,54051.0,127.0023,127.2676,126.8102,127.1487,54051.0
2018-03-02 14:00:00,139.05,139.39,138.95,139.34,64922.0,127.2036,127.5146,127.1121,127.4689,64922.0
2018-03-02 14:30:00,139.34,139.77,139.2,139.48,44398.0,127.4689,127.8622,127.3408,127.5969,44398.0
2018-03-02 15:00:00,139.46,139.85,139.3,139.85,84781.0,127.5786,127.9354,127.4323,127.9354,84781.0
2018-03-02 15:30:00,139.84,140.74,139.82,140.53,287405.0,127.9263,128.7496,127.908,128.5575,287405.0
2018-03-05 09:30:00,140.1,140.81,139.56,139.85,76084.0,128.1641,128.8136,127.6701,127.9354,76084.0
2018-03-05 10:00:00,139.95,140.24,139.74,140.17,41284.0,128.0269,128.2922,127.8348,128.2282,41284.0
2018-03-05 10:30:00,140.17,140.61,140.02,140.47,38299.0,128.2282,128.6307,128.0909,128.5026,38299.0
2018-03-05 11:00:00,140.48,141.24,140.45,141.18,68924.0,128.5117,129.207,128.4843,129.1521,68924.0
2018-03-05 11:30:00,141.17,141.48,141.01,141.29,61625.0,129.143,129.4266,128.9966,129.2527,61625.0
2018-03-05 12:00:00,141.31,141.49,140.94,141.04,108959.0,129.271,129.4357,128.9326,129.024,108959.0
2018-03-05 12:30:00,141.06,141.56,141.02,141.45,33770.0,129.0423,129.4997,129.0057,129.3991,33770.0
2018-03-05 13:00:00,141.47,141.78,141.44,141.44,78628.0,129.4174,129.701,129.39,129.39,78628.0
2018-03-05 13:30:00,141.42,141.47,140.89,141.04,57249.0,129.3717,129.4174,128.8868,129.024,57249.0
2018-03-05 14:00:00,141.06,141.49,140.82,141.43,100026.0,129.0423,129.4357,128.8228,129.3808,100026.0
2018-03-05 14:30:00,141.46,141.81,141.33,141.69,76319.0,129.4083,129.7284,129.2893,129.6187,76319.0
2018-03-05 15:00:00,141.69,141.81,141.34,141.39,103342.0,129.6187,129.7284,129.2985,129.3442,103342.0
2018-03-05 15:30:00,141.38,141.64,141.27,141.61,267730.0,129.3351,129.5729,129.2344,129.5455,267730.0
2018-03-06 09:30:00,142.16,143.12,142.03,142.73,142525.0,130.0486,130.9268,129.9297,130.5701,142525.0
2018-03-06 10:00:00,142.79,142.87,141.9,142.32,115944.0,130.6249,130.6981,129.8108,130.195,115944.0
2018-03-06 10:30:00,142.32,142.55,141.84,141.89,86130.0,130.195,130.4054,129.7559,129.8016,86130.0
2018-03-06 11:00:00,141.88,142.2,141.75,141.94,103683.0,129.7925,130.0852,129.6735,129.8474,103683.0
2018-03-06 11:30:00,141.94,142.11,141.7,142.08,69368.0,129.8474,130.0029,129.6278,129.9754,69368.0
2018-03-06 12:00:00,142.08,142.08,141.8,141.97,53159.0,129.9754,129.9754,129.7193,129.8748,53159.0
2018-03-06 12:30:00,141.99,142.2,141.9,142.07,90198.0,129.8931,130.0852,129.8108,129.9663,90198.0
2018-03-06 13:00:00,142.1,142.45,141.86,142.37,70214.0,129.9937,130.3139,129.7742,130.2407,70214.0
2018-03-06 13:30:00,142.37,142.37,141.86,141.98,56171.0,130.2407,130.2407,129.7742,129.884,56171.0
2018-03-06 14:00:00,141.98,142.32,141.98,142.23,50995.0,129.884,130.195,129.884,130.1127,50995.0
2018-03-06 14:30:00,142.26,142.35,142.15,142.26,105931.0,130.1401,130.2224,130.0395,130.1401,105931.0
2018-03-06 15:00:00,142.27,142.42,142.17,142.39,83285.0,130.1492,130.2865,130.0578,130.259,83285.0
2018-03-06 15:30:00,142.35,142.77,142.12,142.68,468160.0,130.2224,130.6066,130.012,130.5243,468160.0
2018-03-07 09:30:00,141.53,143.46,141.42,143.45,151541.0,129.4723,131.2379,129.3717,131.2287,151541.0
2018-03-07 10:00:00,143.39,143.86,143.31,143.74,151159.0,131.1738,131.6038,131.1006,131.494,151159.0
2018-03-07 10:30:00,143.76,143.82,143.41,143.56,75554.0,131.5123,131.5672,131.1921,131.3293,75554.0
2018-03-07 11:00:00,143.53,143.55,142.93,143.05,67538.0,131.3019,131.3202,130.753,130.8628,67538.0
2018-03-07 11:30:00,143.08,143.11,142.81,142.81,63329.0,130.8902,130.9177,130.6432,130.6432,63329.0
2018-03-07 12:00:00,142.8,142.88,142.55,142.72,56040.0,130.6341,130.7073,130.4054,130.5609,56040.0
2018-03-07 12:30:00,142.76,142.88,142.64,142.67,41262.0,130.5975,130.7073,130.4877,130.5152,41262.0
2018-03-07 13:00:00,142.67,142.75,142.34,142.75,41976.0,130.5152,130.5884,130.2133,130.5884,41976.0
2018-03-07 13:30:00,142.82,142.86,142.62,142.8,63728.0,130.6524,130.689,130.4694,130.6341,63728.0
2018-03-07 14:00:00,142.81,143.34,142.64,143.24,72180.0,130.6432,131.1281,130.4877,131.0366,72180.0
2018-03-07 14:30:00,143.26,143.34,143.14,143.24,51820.0,131.0549,131.1281,130.9451,131.0366,51820.0
2018-03-07 15:00:00,143.27,143.4,142.96,143.07,93459.0,131.0641,131.183,130.7805,130.8811,93459.0
2018-03-07 15:30:00,143.07,143.57,142.96,143.51,255453.0,130.8811,131.3385,130.7805,131.2836,255453.0
2018-03-08 09:30:00,143.6,143.86,142.78,143.49,161237.0,131.3659,131.6038,130.6158,131.2653,161237.0
2018-03-08 10:00:00,143.52,143.77,143.4,143.4,86035.0,131.2928,131.5215,131.183,131.183,86035.0
2018-03-08 10:30:00,143.41,143.68,143.36,143.49,61199.0,131.1921,131.4391,131.1464,131.2653,61199.0
2018-03-08 11:00:00,143.48,143.75,143.4,143.6,53575.0,131.2562,131.5032,131.183,131.3659,53575.0
2018-03-08 11:30:00,143.58,143.68,143.51,143.58,72861.0,131.3476,131.4391,131.2836,131.3476,72861.0
2018-03-08 12:00:00,143.58,143.67,143.44,143.61,42052.0,131.3476,131.43,131.2196,131.3751,42052.0
2018-03-08 12:30:00,143.61,143.65,143.47,143.61,53894.0,131.3751,131.4117,131.247,131.3751,53894.0
2018-03-08 13:00:00,143.61,143.85,143.54,143.69,46945.0,131.3751,131.5946,131.311,131.4483,46945.0
2018-03-08 13:30:00,143.71,143.81,143.63,143.73,51369.0,131.4666,131.558,131.3934,131.4849,51369.0
2018-03-08 14:00:00,143.76,143.96,143.65,143.85,62959.0,131.5123,131.6953,131.4117,131.5946,62959.0
2018-03-08 14:30:00,143.87,144.27,143.8,144.27,71935.0,131.6129,131.9789,131.5489,131.9789,71935.0
2018-03-08 15:00:00,144.27,144.42,144.23,144.29,77837.0,131.9789,132.1161,131.9423,131.9972,77837.0
2018-03-08 15:30:00,144.28,144.37,143.93,144.34,295505.0,131.988,132.0703,131.6678,132.0429,295505.0
2018-03-09 09:30:00,145.25,145.41,144.53,144.62,106291.0,132.8754,133.0217,132.2167,132.299,106291.0
2018-03-09 10:00:00,144.64,145.07,144.62,144.85,91190.0,132.3173,132.7107,132.299,132.5094,91190.0
2018-03-09 10:30:00,144.9,145.01,144.69,144.7,49736.0,132.5552,132.6558,132.3631,132.3722,49736.0
2018-03-09 11:00:00,144.71,145.01,144.71,144.95,96581.0,132.3814,132.6558,132.3814,132.6009,96581.0
2018-03-09 11:30:00,144.97,145.19,144.84,145.19,51341.0,132.6192,132.8205,132.5003,132.8205,51341.0
2018-03-09 12:00:00,145.2,145.29,145.03,145.1,48256.0,132.8296,132.912,132.6741,132.7381,48256.0
2018-03-09 12:30:00,145.1,145.16,144.94,144.99,35413.0,132.7381,132.793,132.5918,132.6375,35413.0
2018-03-09 13:00:00,145.0,145.04,144.91,144.91,30283.0,132.6467,132.6833,132.5643,132.5643,30283.0
2018-03-09 13:30:00,144.94,145.0,144.73,144.81,23368.0,132.5918,132.6467,132.3997,132.4729,23368.0
2018-03-09 14:00:00,144.84,144.99,144.73,144.99,127571.0,132.5003,132.6375,132.3997,132.6375,127571.0
2018-03-09 14:30:00,144.99,145.03,144.78,144.89,86046.0,132.6375,132.6741,132.4454,132.546,86046.0
2018-03-09 15:00:00,144.85,144.9,144.76,144.85,55956.0,132.5094,132.5552,132.4271,132.5094,55956.0
2018-03-09 15:30:00,144.84,145.03,144.74,145.03,341720.0,132.5003,132.6741,132.4088,132.6741,341720.0
2018-03-12 09:30:00,145.0,145.31,144.76,144.88,89765.0,132.6467,132.9303,132.4271,132.5369,89765.0
2018-03-12 10:00:00,144.91,145.28,144.88,145.06,55894.0,132.5643,132.9028,132.5369,132.7016,55894.0
2018-03-12 10:30:00,145.12,145.29,144.93,145.16,46895.0,132.7564,132.912,132.5826,132.793,46895.0
2018-03-12 11:00:00,145.17,145.83,145.17,145.71,55222.0,132.8022,133.406,132.8022,133.2962,55222.0
2018-03-12 11:30:00,145.7,145.97,145.63,145.93,35667.0,133.287,133.534,133.223,133.4974,35667.0
2018-03-12 12:00:00,145.96,145.97,145.31,145.48,43766.0,133.5249,133.534,132.9303,133.0858,43766.0
2018-03-12 12:30:00,145.48,145.56,145.1,145.52,42014.0,133.0858,133.159,132.7381,133.1224,42014.0
2018-03-12 13:00:00,145.53,145.79,145.33,145.36,22305.0,133.1315,133.3694,132.9485,132.976,22305.0
2018-03-12 13:30:00,145.31,145.44,144.97,144.99,25740.0,132.9303,133.0492,132.6192,132.6375,25740.0
2018-03-12 14:00:00,144.99,145.08,144.69,144.75,34453.0,132.6375,132.7198,132.3631,132.418,34453.0
2018-03-12 14:30:00,144.74,145.03,144.72,145.01,41139.0,132.4088,132.6741,132.3905,132.6558,41139.0
2018-03-12 15:00:00,145.04,145.21,144.99,145.18,30956.0,132.6833,132.8388,132.6375,132.8113,30956.0
2018-03-12 15:30:00,145.17,145.72,145.17,145.37,183955.0,132.8022,133.3053,132.8022,132.9851,183955.0
2018-03-13 09:30:00,146.0,146.29,145.01,146.1,69414.0,133.5615,133.8268,132.6558,133.6529,69414.0
2018-03-13 10:00:00,146.1,146.33,145.95,145.98,53485.0,133.6529,133.8634,133.5157,133.5432,53485.0
2018-03-13 10:30:00,145.94,146.05,145.21,145.29,60422.0,133.5066,133.6072,132.8388,132.912,60422.0
2018-03-13 11:00:00,145.32,145.4,145.07,145.37,46947.0,132.9394,133.0126,132.7107,132.9851,46947.0
2018-03-13 11:30:00,145.37,145.61,145.19,145.38,38075.0,132.9851,133.2047,132.8205,132.9943,38075.0
2018-03-13 12:00:00,145.37,145.37,144.81,144.94,53792.0,132.9851,132.9851,132.4729,132.5918,53792.0
2018-03-13 12:30:00,144.96,145.53,144.96,145.32,49028.0,132.6101,133.1315,132.6101,132.9394,49028.0
2018-03-13 13:00:00,145.34,145.44,145.03,145.32,49768.0,132.9577,133.0492,132.6741,132.9394,49768.0
2018-03-13 13:30:00,145.34,145.41,145.02,145.02,28149.0,132.9577,133.0217,132.665,132.665,28149.0
2018-03-13 14:00:00,145.03,145.12,144.84,145.05,33134.0,132.6741,132.7564,132.5003,132.6924,33134.0
2018-03-13 14:30:00,145.06,145.38,145.05,145.07,41037.0,132.7016,132.9943,132.6924,132.7107,41037.0
2018-03-13 15:00:00,145.13,145.46,144.9,145.31,61550.0,132.7656,133.0675,132.5552,132.9303,61550.0
2018-03-13 15:30:00,145.31,145.87,145.28,145.78,209872.0,132.9303,133.4425,132.9028,133.3602,209872.0
2018-03-14 09:30:00,145.78,146.15,144.86,144.91,140908.0,133.3602,133.6987,132.5186,132.5643,140908.0
2018-03-14 10:00:00,144.95,145.35,144.87,145.08,131347.0,132.6009,132.9668,132.5277,132.7198,131347.0
2018-03-14 10:30:00,145.11,145.3,144.82,144.84,70409.0,132.7473,132.9211,132.482,132.5003,70409.0
2018-03-14 11:00:00,144.84,144.94,144.38,144.89,83246.0,132.5003,132.5918,132.0795,132.546,83246.0
2018-03-14 11:30:00,144.92,144.95,144.09,144.23,93309.0,132.5735,132.6009,131.8142,131.9423,93309.0
2018-03-14 12:00:00,144.28,144.45,143.93,144.45,79607.0,131.988,132.1435,131.6678,132.1435,79607.0
2018-03-14 12:30:00,144.49,144.69,144.15,144.29,56839.0,132.1801,132.3631,131.8691,131.9972,56839.0
2018-03-14 13:00:00,144.31,144.51,144.11,144.42,107659.0,132.0154,132.1984,131.8325,132.1161,107659.0
2018-03-14 13:30:00,144.42,144.79,144.35,144.68,85081.0,132.1161,132.4546,132.052,132.3539,85081.0
2018-03-14 14:00:00,144.69,144.78,144.5,144.59,52517.0,132.3631,132.4454,132.1893,132.2716,52517.0
2018-03-14 14:30:00,144.6,144.7,144.22,144.43,57950.0,132.2807,132.3722,131.9331,132.1252,57950.0
2018-03-14 15:00:00,144.42,144.63,144.26,144.58,68808.0,132.1161,132.3082,131.9697,132.2624,68808.0
2018-03-14 15:30:00,144.58,145.01,144.56,145.01,225325.0,132.2624,132.6558,132.2441,132.6558,225325.0
2018-03-15 09:30:00,145.38,145.71,144.18,144.25,95224.0,132.9943,133.2962,131.8965,131.9606,95224.0
2018-03-15 10:00:00,144.25,144.44,143.98,144.05,104884.0,131.9606,132.1344,131.7136,131.7776,104884.0
2018-03-15 10:30:00,144.06,144.18,143.58,143.59,102410.0,131.7867,131.8965,131.3476,131.3568,102410.0
2018-03-15 11:00:00,143.62,144.06,143.6,143.9,207372.0,131.3842,131.7867,131.3659,131.6404,207372.0
2018-03-15 11:30:00,143.9,144.16,143.81,144.16,71337.0,131.6404,131.8782,131.558,131.8782,71337.0
2018-03-15 12:00:00,144.17,144.63,144.15,144.59,80235.0,131.8874,132.3082,131.8691,132.2716,80235.0
2018-03-15 12:30:00,144.61,144.77,144.46,144.73,47138.0,132.2899,132.4363,132.1527,132.3997,47138.0
2018-03-15 13:00:00,144.71,145.0,144.66,144.99,41997.0,132.3814,132.6467,132.3356,132.6375,41997.0
2018-03-15 13:30:00,144.95,144.97,144.51,144.51,47530.0,132.6009,132.6192,132.1984,132.1984,47530.0
2018-03-15 14:00:00,144.53,144.82,144.48,144.63,43004.0,132.2167,132.482,132.171,132.3082,43004.0
2018-03-15 14:30:00,144.64,144.69,143.91,144.1,119633.0,132.3173,132.3631,131.6495,131.8233,119633.0
2018-03-15 15:00:00,144.08,144.4,143.83,144.38,78714.0,131.805,132.0978,131.5763,132.0795,78714.0
2018-03-15 15:30:00,144.35,144.44,143.87,144.06,381653.0,132.052,132.1344,131.6129,131.7867,381653.0
2018-03-16 09:30:00,144.14,145.42,144.14,144.79,238503.0,131.8599,133.0309,131.8599,132.4546,238503.0
2018-03-16 10:00:00,144.88,145.14,144.61,145.0,46304.0,132.5369,132.7747,132.2899,132.6467,46304.0
2018-03-16 10:30:00,144.96,145.28,144.96,145.24,48727.0,132.6101,132.9028,132.6101,132.8662,48727.0
2018-03-16 11:00:00,145.24,145.28,145.03,145.2,45833.0,132.8662,132.9028,132.6741,132.8296,45833.0
2018-03-16 11:30:00,145.23,145.5,145.22,145.28,38112.0,132.8571,133.1041,132.8479,132.9028,38112.0
2018-03-16 12:00:00,145.31,145.71,145.29,145.58,40104.0,132.9303,133.2962,132.912,133.1772,40104.0
2018-03-16 12:30:00,145.56,145.92,145.54,145.75,32606.0,133.159,133.4883,133.1407,133.3328,32606.0
2018-03-16 13:00:00,145.79,145.91,145.73,145.76,34224.0,133.3694,133.4791,133.3145,133.3419,34224.0
2018-03-16 13:30:00,145.73,145.96,145.66,145.86,36252.0,133.3145,133.5249,133.2504,133.4334,36252.0
2018-03-16 14:00:00,145.87,145.92,145.69,145.88,37525.0,133.4425,133.4883,133.2779,133.4517,37525.0
2018-03-16 14:30:00,145.88,146.26,145.86,146.26,42598.0,133.4517,133.7993,133.4334,133.7993,42598.0
2018-03-16 15:00:00,146.26,146.57,146.22,146.42,74114.0,133.7993,134.0829,133.7627,133.9457,74114.0
2018-03-16 15:30:00,146.4,146.5,146.19,146.26,211840.0,133.9274,134.0189,133.7353,133.7993,211840.0
2018-03-19 09:30:00,146.3,147.7,146.29,147.01,163612.0,133.8359,135.1166,133.8268,134.4854,163612.0
2018-03-19 10:00:00,147.01,147.2,146.65,146.83,94777.0,134.4854,134.6592,134.1561,134.3208,94777.0
2018-03-19 10:30:00,146.8,147.03,146.71,146.75,84590.0,134.2933,134.5037,134.211,134.2476,84590.0
2018-03-19 11:00:00,146.8,146.8,146.3,146.36,144034.0,134.2933,134.2933,133.8359,133.8908,144034.0
2018-03-19 11:30:00,146.35,146.51,145.49,145.6,132422.0,133.8816,134.028,133.0949,133.1955,132422.0
2018-03-19 12:00:00,145.58,145.88,145.52,145.86,60606.0,133.1772,133.4517,133.1224,133.4334,60606.0
2018-03-19 12:30:00,145.85,145.92,145.68,145.81,48822.0,133.4242,133.4883,133.2687,133.3877,48822.0
2018-03-19 13:00:00,145.81,145.83,145.24,145.32,61929.0,133.3877,133.406,132.8662,132.9394,61929.0
2018-03-19 13:30:00,145.33,145.66,145.27,145.54,72822.0,132.9485,133.2504,132.8937,133.1407,72822.0
2018-03-19 14:00:00,145.51,145.71,145.28,145.41,51955.0,133.1132,133.2962,132.9028,133.0217,51955.0
2018-03-19 14:30:00,145.39,145.65,145.05,145.52,67320.0,133.0034,133.2413,132.6924,133.1224,67320.0
2018-03-19 15:00:00,145.51,145.79,145.35,145.52,102199.0,133.1132,133.3694,132.9668,133.1224,102199.0
2018-03-19 15:30:00,145.52,145.94,145.39,145.73,217455.0,133.1224,133.5066,133.0034,133.3145,217455.0
2018-03-20 09:30:00,146.0,146.94,145.9,146.92,105853.0,133.5615,134.4214,133.47,134.4031,105853.0
2018-03-20 10:00:00,146.89,147.3,146.67,147.25,60534.0,134.3756,134.7507,134.1744,134.705,60534.0
2018-03-20 10:30:00,147.32,147.49,147.02,147.24,61970.0,134.769,134.9245,134.4946,134.6958,61970.0
2018-03-20 11:00:00,147.24,147.37,146.92,147.26,59075.0,134.6958,134.8147,134.4031,134.7141,59075.0
2018-03-20 11:30:00,147.3,147.43,147.08,147.33,105930.0,134.7507,134.8696,134.5495,134.7782,105930.0
2018-03-20 12:00:00,147.35,147.63,147.1,147.63,78213.0,134.7965,135.0526,134.5678,135.0526,78213.0
2018-03-20 12:30:00,147.64,147.84,147.54,147.76,62691.0,135.0617,135.2447,134.9703,135.1715,62691.0
2018-03-20 13:00:00,147.74,147.74,147.51,147.64,109168.0,135.1532,135.1532,134.9428,135.0617,109168.0
2018-03-20 13:30:00,147.63,147.76,147.32,147.36,114803.0,135.0526,135.1715,134.769,134.8056,114803.0
2018-03-20 14:00:00,147.33,147.96,147.25,147.94,83903.0,134.7782,135.3545,134.705,135.3362,83903.0
2018-03-20 14:30:00,147.94,148.08,147.77,148.01,61059.0,135.3362,135.4643,135.1807,135.4002,61059.0
2018-03-20 15:00:00,148.03,148.34,147.99,148.23,63208.0,135.4185,135.7021,135.3819,135.6015,63208.0
2018-03-20 15:30:00,148.24,148.37,147.96,148.19,249702.0,135.6106,135.7296,135.3545,135.5649,249702.0
2018-03-21 09:30:00,147.83,148.08,146.4,146.76,129298.0,135.2356,135.4643,133.9274,134.2567,129298.0
2018-03-21 10:00:00,146.73,147.3,146.45,147.24,87285.0,134.2293,134.7507,133.9731,134.6958,87285.0
2018-03-21 10:30:00,147.17,147.22,146.57,146.62,58426.0,134.6318,134.6775,134.0829,134.1286,58426.0
2018-03-21 11:00:00,146.62,146.96,146.59,146.85,40148.0,134.1286,134.4397,134.1012,134.3391,40148.0
2018-03-21 11:30:00,146.87,147.46,146.79,147.46,39886.0,134.3573,134.8971,134.2842,134.8971,39886.0
2018-03-21 12:00:00,147.42,147.46,147.12,147.12,51250.0,134.8605,134.8971,134.586,134.586,51250.0
2018-03-21 12:30:00,147.07,147.11,146.86,146.86,28744.0,134.5403,134.5769,134.3482,134.3482,28744.0
2018-03-21 13:00:00,146.87,146.87,146.63,146.64,40442.0,134.3573,134.3573,134.1378,134.1469,40442.0
2018-03-21 13:30:00,146.63,146.8,146.56,146.64,53993.0,134.1378,134.2933,134.0738,134.1469,53993.0
2018-03-21 14:00:00,146.72,147.33,146.2,146.67,76797.0,134.2201,134.7782,133.7444,134.1744,76797.0
2018-03-21 14:30:00,146.6,146.86,146.01,146.32,81106.0,134.1104,134.3482,133.5706,133.8542,81106.0
2018-03-21 15:00:00,146.31,147.09,146.27,146.81,70063.0,133.8451,134.5586,133.8085,134.3025,70063.0
2018-03-21 15:30:00,146.81,147.02,146.12,146.13,217256.0,134.3025,134.4946,133.6712,133.6804,217256.0
2018-03-22 09:30:00,145.84,146.92,145.84,146.19,156173.0,133.4151,134.4031,133.4151,133.7353,156173.0
2018-03-22 10:00:00,146.16,146.57,146.09,146.09,89543.0,133.7078,134.0829,133.6438,133.6438,89543.0
2018-03-22 10:30:00,146.09,146.09,145.44,145.72,60339.0,133.6438,133.6438,133.0492,133.3053,60339.0
2018-03-22 11:00:00,145.71,145.85,145.41,145.5,60293.0,133.2962,133.4242,133.0217,133.1041,60293.0
2018-03-22 11:30:00,145.55,145.65,145.05,145.39,61644.0,133.1498,133.2413,132.6924,133.0034,61644.0
2018-03-22 12:00:00,145.32,145.71,145.2,145.63,96524.0,132.9394,133.2962,132.8296,133.223,96524.0
2018-03-22 12:30:00,145.68,145.88,145.57,145.77,42433.0,133.2687,133.4517,133.1681,133.3511,42433.0
2018-03-22 13:00:00,145.76,146.16,145.62,146.14,88218.0,133.3419,133.7078,133.2138,133.6895,88218.0
2018-03-22 13:30:00,146.15,146.28,146.01,146.13,64396.0,133.6987,133.8176,133.5706,133.6804,64396.0
2018-03-22 14:00:00,146.14,146.19,145.5,145.53,46810.0,133.6895,133.7353,133.1041,133.1315,46810.0
2018-03-22 14:30:00,145.5,145.74,145.4,145.48,40504.0,133.1041,133.3236,133.0126,133.0858,40504.0
2018-03-22 15:00:00,145.44,145.79,145.19,145.21,57943.0,133.0492,133.3694,132.8205,132.8388,57943.0
2018-03-22 15:30:00,145.21,145.22,144.34,144.5,244302.0,132.8388,132.8479,132.0429,132.1893,244302.0
2018-03-23 09:30:00,144.6,145.74,144.51,145.6,92197.0,132.2807,133.3236,132.1984,133.1955,92197.0
2018-03-23 10:00:00,145.56,145.76,144.95,145.24,70842.0,133.159,133.3419,132.6009,132.8662,70842.0
2018-03-23 10:30:00,145.22,145.54,145.14,145.44,43170.0,132.8479,133.1407,132.7747,133.0492,43170.0
2018-03-23 11:00:00,145.44,145.47,144.99,145.28,60234.0,133.0492,133.0766,132.6375,132.9028,60234.0
2018-03-23 11:30:00,145.28,145.4,144.84,144.87,64042.0,132.9028,133.0126,132.5003,132.5277,64042.0
2018-03-23 12:00:00,144.89,145.21,144.72,145.2,58886.0,132.546,132.8388,132.3905,132.8296,58886.0
2018-03-23 12:30:00,145.18,145.2,144.73,144.77,88619.0,132.8113,132.8296,132.3997,132.4363,88619.0
2018-03-23 13:00:00,144.72,145.2,144.69,145.15,57369.0,132.3905,132.8296,132.3631,132.7839,57369.0
2018-03-23 13:30:00,145.19,145.9,145.17,145.82,62784.0,132.8205,133.47,132.8022,133.3968,62784.0
2018-03-23 14:00:00,145.82,145.93,145.21,145.33,73198.0,133.3968,133.4974,132.8388,132.9485,73198.0
2018-03-23 14:30:00,145.35,145.42,144.59,144.74,98855.0,132.9668,133.0309,132.2716,132.4088,98855.0
2018-03-23 15:00:00,144.69,144.86,144.16,144.2,118803.0,132.3631,132.5186,131.8782,131.9148,118803.0
2018-03-23 15:30:00,144.22,144.25,143.49,143.8,232578.0,131.9331,131.9606,131.2653,131.5489,232578.0
2018-03-26 09:30:00,145.15,147.47,145.15,146.63,199842.0,132.7839,134.9062,132.7839,134.1378,199842.0
2018-03-26 10:00:00,146.56,146.88,146.2,146.22,122813.0,134.0738,134.3665,133.7444,133.7627,122813.0
2018-03-26 10:30:00,146.18,146.37,145.87,145.97,78407.0,133.7261,133.8999,133.4425,133.534,78407.0
2018-03-26 11:00:00,145.93,146.31,145.86,146.1,61455.0,133.4974,133.8451,133.4334,133.6529,61455.0
2018-03-26 11:30:00,146.09,146.2,145.78,146.03,51742.0,133.6438,133.7444,133.3602,133.5889,51742.0
2018-03-26 12:00:00,146.01,146.78,145.98,146.56,66371.0,133.5706,134.275,133.5432,134.0738,66371.0
2018-03-26 12:30:00,146.56,146.91,146.56,146.65,43439.0,134.0738,134.3939,134.0738,134.1561,43439.0
2018-03-26 13:00:00,146.68,147.17,146.64,146.95,35055.0,134.1835,134.6318,134.1469,134.4305,35055.0
2018-03-26 13:30:00,146.97,147.33,146.9,147.28,61586.0,134.4488,134.7782,134.3848,134.7324,61586.0
2018-03-26 14:00:00,147.28,147.47,147.14,147.4,81794.0,134.7324,134.9062,134.6043,134.8422,81794.0
2018-03-26 14:30:00,147.42,147.99,147.36,147.75,79286.0,134.8605,135.3819,134.8056,135.1624,79286.0
2018-03-26 15:00:00,147.74,148.28,147.71,148.25,104801.0,135.1532,135.6472,135.1258,135.6198,104801.0
2018-03-26 15:30:00,148.25,148.41,148.05,148.13,286608.0,135.6198,135.7661,135.4368,135.51,286608.0
2018-03-27 09:30:00,148.65,148.71,146.79,147.17,189709.0,135.9857,136.0406,134.2842,134.6318,189709.0
2018-03-27 10:00:00,147.1,147.21,146.62,147.09,101664.0,134.5678,134.6684,134.1286,134.5586,101664.0
2018-03-27 10:30:00,147.13,147.85,146.87,147.56,87529.0,134.5952,135.2539,134.3573,134.9886,87529.0
2018-03-27 11:00:00,147.51,148.13,147.41,148.11,60335.0,134.9428,135.51,134.8513,135.4917,60335.0
2018-03-27 11:30:00,148.15,148.48,148.05,148.47,107822.0,135.5283,135.8302,135.4368,135.821,107822.0
2018-03-27 12:00:00,148.49,148.76,148.4,148.72,59376.0,135.8393,136.0863,135.757,136.0497,59376.0
2018-03-27 12:30:00,148.69,148.69,148.41,148.59,46481.0,136.0223,136.0223,135.7661,135.9308,46481.0
2018-03-27 13:00:00,148.61,148.92,148.61,148.68,56623.0,135.9491,136.2327,135.9491,136.0131,56623.0
2018-03-27 13:30:00,148.65,148.73,148.0,148.26,66446.0,135.9857,136.0589,135.3911,135.6289,66446.0
2018-03-27 14:00:00,148.22,148.47,147.93,147.99,87606.0,135.5923,135.821,135.327,135.3819,87606.0
2018-03-27 14:30:00,147.97,148.76,147.75,147.76,106779.0,135.3636,136.0863,135.1624,135.1715,106779.0
2018-03-27 15:00:00,147.74,147.79,146.87,146.9,110510.0,135.1532,135.199,134.3573,134.3848,110510.0
2018-03-27 15:30:00,146.88,146.91,145.92,146.69,312477.0,134.3665,134.3939,133.4883,134.1927,312477.0
2018-03-28 09:30:00,147.24,148.6,146.89,147.17,157516.0,134.6958,135.94,134.3756,134.6318,157516.0
2018-03-28 10:00:00,147.2,147.42,146.58,146.6,127363.0,134.6592,134.8605,134.0921,134.1104,127363.0
2018-03-28 10:30:00,146.65,146.88,145.43,145.79,146324.0,134.1561,134.3665,133.04,133.3694,146324.0
2018-03-28 11:00:00,145.83,146.37,145.44,145.65,156029.0,133.406,133.8999,133.0492,133.2413,156029.0
2018-03-28 11:30:00,145.65,146.08,145.28,145.62,113071.0,133.2413,133.6347,132.9028,133.2138,113071.0
2018-03-28 12:00:00,145.65,146.76,145.4,146.21,80030.0,133.2413,134.2567,133.0126,133.7536,80030.0
2018-03-28 12:30:00,146.26,146.53,145.75,145.75,65975.0,133.7993,134.0463,133.3328,133.3328,65975.0
2018-03-28 13:00:00,145.74,145.87,145.4,145.77,74454.0,133.3236,133.4425,133.0126,133.3511,74454.0
2018-03-28 13:30:00,145.81,146.32,145.56,145.96,89183.0,133.3877,133.8542,133.159,133.5249,89183.0
2018-03-28 14:00:00,145.99,146.16,145.55,145.66,90000.0,133.5523,133.7078,133.1498,133.2504,90000.0
2018-03-28 14:30:00,145.64,146.23,145.54,146.13,73105.0,133.2321,133.7719,133.1407,133.6804,73105.0
2018-03-28 15:00:00,146.09,146.12,145.45,146.02,114439.0,133.6438,133.6712,133.0583,133.5798,114439.0
2018-03-28 15:30:00,145.99,146.42,145.9,146.02,312370.0,133.5523,133.9457,133.47,133.5798,312370.0
2018-03-29 09:30:00,146.8,148.25,146.76,147.4,117871.0,134.2933,135.6198,134.2567,134.8422,117871.0
2018-03-29 10:00:00,147.47,148.31,147.39,148.31,64533.0,134.9062,135.6747,134.833,135.6747,64533.0
2018-03-29 10:30:00,148.34,148.89,148.23,148.89,77705.0,135.7021,136.2053,135.6015,136.2053,77705.0
2018-03-29 11:00:00,148.93,149.67,148.9,149.2,95228.0,136.2418,136.9188,136.2144,136.4888,95228.0
2018-03-29 11:30:00,149.22,149.66,148.92,149.66,54104.0,136.5071,136.9097,136.2327,136.9097,54104.0
2018-03-29 12:00:00,149.66,149.73,149.13,149.51,56285.0,136.9097,136.9737,136.4248,136.7724,56285.0
2018-03-29 12:30:00,149.52,149.71,149.34,149.53,58126.0,136.7816,136.9554,136.6169,136.7907,58126.0
2018-03-29 13:00:00,149.53,149.64,149.25,149.43,38237.0,136.7907,136.8914,136.5346,136.6992,38237.0
2018-03-29 13:30:00,149.43,149.68,149.31,149.58,44194.0,136.6992,136.9279,136.5895,136.8365,44194.0
2018-03-29 14:00:00,149.58,150.0,149.36,149.56,54211.0,136.8365,137.2207,136.6352,136.8182,54211.0
2018-03-29 14:30:00,149.61,150.0,149.56,149.84,60388.0,136.8639,137.2207,136.8182,137.0743,60388.0
2018-03-29 15:00:00,149.8,150.4,149.7,149.89,122515.0,137.0377,137.5866,136.9462,137.1201,122515.0
2018-03-29 15:30:00,149.9,150.22,149.61,149.71,246636.0,137.1292,137.4219,136.8639,136.9554,246636.0
2018-04-02 09:30:00,149.43,150.46,149.17,149.32,90788.0,136.6992,137.6415,136.4614,136.5986,90788.0
2018-04-02 10:00:00,149.22,149.4,148.64,149.23,58300.0,136.5071,136.6718,135.9766,136.5163,58300.0
2018-04-02 10:30:00,149.18,149.18,148.32,148.38,61169.0,136.4705,136.4705,135.6838,135.7387,61169.0
2018-04-02 11:00:00,148.38,148.41,147.51,148.08,90753.0,135.7387,135.7661,134.9428,135.4643,90753.0
2018-04-02 11:30:00,148.08,148.22,147.0,147.53,115928.0,135.4643,135.5923,134.4763,134.9611,115928.0
2018-04-02 12:00:00,147.57,147.7,147.12,147.44,89150.0,134.9977,135.1166,134.586,134.8788,89150.0
2018-04-02 12:30:00,147.46,148.07,147.42,147.97,54940.0,134.8971,135.4551,134.8605,135.3636,54940.0
2018-04-02 13:00:00,147.99,148.03,147.11,147.23,45935.0,135.3819,135.4185,134.5769,134.6867,45935.0
2018-04-02 13:30:00,147.27,147.58,146.87,146.87,59132.0,134.7233,135.0069,134.3573,134.3573,59132.0
2018-04-02 14:00:00,146.85,147.36,146.59,147.02,75302.0,134.3391,134.8056,134.1012,134.4946,75302.0
2018-04-02 14:30:00,147.0,147.31,146.55,147.09,68011.0,134.4763,134.7599,134.0646,134.5586,68011.0
2018-04-02 15:00:00,147.14,147.34,146.7,146.77,117235.0,134.6043,134.7873,134.2018,134.2659,117235.0
2018-04-02 15:30:00,146.79,147.99,146.65,147.66,307288.0,134.2842,135.3819,134.1561,135.08,307288.0
2018-04-03 09:30:00,148.56,149.29,148.35,148.96,116868.0,135.9034,136.5712,135.7113,136.2693,116868.0
2018-04-03 10:00:00,148.96,149.06,147.4,147.77,114637.0,136.2693,136.3608,134.8422,135.1807,114637.0
2018-04-03 10:30:00,147.82,148.42,147.76,148.26,154479.0,135.2264,135.7753,135.1715,135.6289,154479.0
2018-04-03 11:00:00,148.29,148.57,148.27,148.35,76002.0,135.6564,135.9125,135.6381,135.7113,76002.0
2018-04-03 11:30:00,148.35,148.53,148.0,148.44,84036.0,135.7113,135.8759,135.3911,135.7936,84036.0
2018-04-03 12:00:00,148.5,148.63,148.21,148.56,66105.0,135.8485,135.9674,135.5832,135.9034,66105.0
2018-04-03 12:30:00,148.52,148.67,148.25,148.41,70537.0,135.8668,136.004,135.6198,135.7661,70537.0
2018-04-03 13:00:00,148.4,148.83,148.27,148.66,72818.0,135.757,136.1504,135.6381,135.9948,72818.0
2018-04-03 13:30:00,148.7,148.7,148.17,148.55,87213.0,136.0314,136.0314,135.5466,135.8942,87213.0
2018-04-03 14:00:00,148.58,149.09,148.45,148.76,79547.0,135.9217,136.3882,135.8027,136.0863,79547.0
2018-04-03 14:30:00,148.75,149.18,148.41,149.05,70347.0,136.0772,136.4705,135.7661,136.3516,70347.0
2018-04-03 15:00:00,149.01,149.9,148.91,149.84,99890.0,136.315,137.1292,136.2235,137.0743,99890.0
2018-04-03 15:30:00,149.86,149.86,149.22,149.38,214162.0,137.0926,137.0926,136.5071,136.6535,214162.0
2018-04-04 09:30:00,148.05,149.14,148.0,148.86,137105.0,135.4368,136.434,135.3911,136.1778,137105.0
2018-04-04 10:00:00,148.84,149.84,148.36,149.63,99450.0,136.1595,137.0743,135.7204,136.8822,99450.0
2018-04-04 10:30:00,149.72,150.6,149.51,150.39,94664.0,136.9645,137.7696,136.7724,137.5775,94664.0
2018-04-04 11:00:00,150.32,150.55,150.03,150.27,74063.0,137.5134,137.7238,137.2481,137.4677,74063.0
2018-04-04 11:30:00,150.27,150.32,149.19,149.57,91242.0,137.4677,137.5134,136.4797,136.8273,91242.0
2018-04-04 12:00:00,149.64,150.07,149.34,149.91,51578.0,136.8914,137.2847,136.6169,137.1384,51578.0
2018-04-04 12:30:00,149.95,150.01,149.74,149.87,45500.0,137.1749,137.2298,136.9828,137.1018,45500.0
2018-04-04 13:00:00,149.92,149.96,149.43,149.61,70971.0,137.1475,137.1841,136.6992,136.8639,70971.0
2018-04-04 13:30:00,149.63,149.88,149.5,149.84,53162.0,136.8822,137.1109,136.7633,137.0743,53162.0
2018-04-04 14:00:00,149.86,150.82,149.73,150.82,104689.0,137.0926,137.9708,136.9737,137.9708,104689.0
2018-04-04 14:30:00,150.81,151.43,150.77,150.97,93507.0,137.9617,138.5289,137.9251,138.108,93507.0
2018-04-04 15:00:00,150.95,151.05,150.46,150.86,120790.0,138.0898,138.1812,137.6415,138.0074,120790.0
2018-04-04 15:30:00,150.87,150.94,150.33,150.5,331808.0,138.0166,138.0806,137.5226,137.6781,331808.0
2018-04-05 09:30:00,150.95,151.25,149.68,150.79,157091.0,138.0898,138.3642,136.9279,137.9434,157091.0
2018-04-05 10:00:00,150.8,151.09,150.18,150.4,88292.0,137.9525,138.2178,137.3854,137.5866,88292.0
2018-04-05 10:30:00,150.37,150.91,150.3,150.65,71705.0,137.5592,138.0532,137.4951,137.8153,71705.0
2018-04-05 11:00:00,150.67,151.46,150.53,151.43,54688.0,137.8336,138.5563,137.7055,138.5289,54688.0
2018-04-05 11:30:00,151.4,151.48,150.76,150.88,64902.0,138.5014,138.5746,137.9159,138.0257,64902.0
2018-04-05 12:00:00,150.88,151.21,150.73,151.2,57886.0,138.0257,138.3276,137.8885,138.3185,57886.0
2018-04-05 12:30:00,151.18,151.23,150.82,151.1,44367.0,138.3002,138.3459,137.9708,138.227,44367.0
2018-04-05 13:00:00,151.14,151.49,150.75,150.82,82284.0,138.2636,138.5837,137.9068,137.9708,82284.0
2018-04-05 13:30:00,150.78,151.07,150.4,151.04,34046.0,137.9342,138.1995,137.5866,138.1721,34046.0
2018-04-05 14:00:00,151.04,151.14,150.78,150.94,56185.0,138.1721,138.2636,137.9342,138.0806,56185.0
2018-04-05 14:30:00,150.98,151.6,150.96,151.42,78271.0,138.1172,138.6844,138.0989,138.5197,78271.0
2018-04-05 15:00:00,151.46,151.65,151.27,151.54,56217.0,138.5563,138.7301,138.3825,138.6295,56217.0
2018-04-05 15:30:00,151.55,152.02,151.23,151.49,160073.0,138.6386,139.0686,138.3459,138.5837,160073.0
2018-04-06 09:30:00,150.75,152.84,150.4,152.68,124869.0,137.9068,139.8187,137.5866,139.6724,124869.0
2018-04-06 10:00:00,152.76,153.14,152.67,152.67,100386.0,139.7455,140.0932,139.6632,139.6632,100386.0
2018-04-06 10:30:00,152.62,152.67,151.92,152.24,92473.0,139.6175,139.6632,138.9771,139.2698,92473.0
2018-04-06 11:00:00,152.24,152.24,151.4,151.56,66131.0,139.2698,139.2698,138.5014,138.6478,66131.0
2018-04-06 11:30:00,151.58,151.75,151.24,151.43,62839.0,138.6661,138.8216,138.355,138.5289,62839.0
2018-04-06 12:00:00,151.36,151.39,150.71,150.8,56485.0,138.4648,138.4923,137.8702,137.9525,56485.0
2018-04-06 12:30:00,150.76,151.44,150.72,151.41,46206.0,137.9159,138.538,137.8793,138.5106,46206.0
2018-04-06 13:00:00,151.41,151.42,150.61,150.93,54059.0,138.5106,138.5197,137.7787,138.0715,54059.0
2018-04-06 13:30:00,150.94,151.08,149.52,149.6,95597.0,138.0806,138.2087,136.7816,136.8548,95597.0
2018-04-06 14:00:00,149.56,149.88,149.02,149.14,90397.0,136.8182,137.1109,136.3242,136.434,90397.0
2018-04-06 14:30:00,149.09,149.44,148.66,148.92,97529.0,136.3882,136.7084,135.9948,136.2327,97529.0
2018-04-06 15:00:00,148.91,149.8,148.78,149.5,112239.0,136.2235,137.0377,136.1046,136.7633,112239.0
2018-04-06 15:30:00,149.51,150.53,149.45,150.25,271735.0,136.7724,137.7055,136.7175,137.4494,271735.0
2018-04-09 09:30:00,151.18,151.48,150.53,151.38,150239.0,138.3002,138.5746,137.7055,138.4831,150239.0
2018-04-09 10:00:00,151.42,151.51,150.64,151.33,79872.0,138.5197,138.602,137.8062,138.4374,79872.0
2018-04-09 10:30:00,151.3,151.82,151.28,151.69,106741.0,138.4099,138.8856,138.3916,138.7667,106741.0
2018-04-09 11:00:00,151.69,151.81,151.44,151.47,58153.0,138.7667,138.8765,138.538,138.5654,58153.0
2018-04-09 11:30:00,151.47,151.89,151.46,151.72,67774.0,138.5654,138.9497,138.5563,138.7941,67774.0
2018-04-09 12:00:00,151.72,151.75,151.47,151.64,66256.0,138.7941,138.8216,138.5654,138.721,66256.0
2018-04-09 12:30:00,151.67,151.76,151.47,151.47,36157.0,138.7484,138.8307,138.5654,138.5654,36157.0
2018-04-09 13:00:00,151.49,151.65,151.37,151.49,43409.0,138.5837,138.7301,138.474,138.5837,43409.0
2018-04-09 13:30:00,151.49,151.71,151.47,151.67,37340.0,138.5837,138.785,138.5654,138.7484,37340.0
2018-04-09 14:00:00,151.66,151.69,151.38,151.46,47017.0,138.7393,138.7667,138.4831,138.5563,47017.0
2018-04-09 14:30:00,151.45,151.7,151.4,151.57,56832.0,138.5472,138.7759,138.5014,138.6569,56832.0
2018-04-09 15:00:00,151.59,151.59,150.62,150.69,109169.0,138.6752,138.6752,137.7879,137.8519,109169.0
2018-04-09 15:30:00,150.69,150.84,150.21,150.32,224033.0,137.8519,137.9891,137.4128,137.5134,224033.0
2018-04-10 09:30:00,152.0,152.36,151.28,151.61,201658.0,139.0503,139.3796,138.3916,138.6935,201658.0
2018-04-10 10:00:00,151.67,152.27,151.59,152.05,124993.0,138.7484,139.2973,138.6752,139.096,124993.0
2018-04-10 10:30:00,152.0,152.62,151.99,152.52,86668.0,139.0503,139.6175,139.0411,139.526,86668.0
2018-04-10 11:00:00,152.59,152.91,152.58,152.61,62774.0,139.59,139.8828,139.5809,139.6083,62774.0
2018-04-10 11:30:00,152.6,152.85,152.15,152.61,56134.0,139.5992,139.8279,139.1875,139.6083,56134.0
2018-04-10 12:00:00,152.63,152.63,151.5,151.8,86110.0,139.6266,139.6266,138.5929,138.8673,86110.0
2018-04-10 12:30:00,151.81,152.4,151.75,152.32,86366.0,138.8765,139.4162,138.8216,139.343,86366.0
2018-04-10 13:00:00,152.33,152.65,152.22,152.54,58725.0,139.3522,139.6449,139.2516,139.5443,58725.0
2018-04-10 13:30:00,152.56,152.62,151.87,152.34,73433.0,139.5626,139.6175,138.9314,139.3613,73433.0
2018-04-10 14:00:00,152.34,152.65,152.18,152.34,51197.0,139.3613,139.6449,139.215,139.3613,51197.0
2018-04-10 14:30:00,152.39,152.69,152.07,152.69,91156.0,139.4071,139.6815,139.1143,139.6815,91156.0
2018-04-10 15:00:00,152.68,152.98,152.53,152.76,97768.0,139.6724,139.9468,139.5351,139.7455,97768.0
2018-04-10 15:30:00,152.75,152.78,152.2,152.29,227624.0,139.7364,139.7638,139.2333,139.3156,227624.0
2018-04-11 09:30:00,151.88,152.88,151.52,152.11,94194.0,138.9405,139.8553,138.6112,139.1509,94194.0
2018-04-11 10:00:00,152.16,152.7,152.1,152.65,51486.0,139.1967,139.6907,139.1418,139.6449,51486.0
2018-04-11 10:30:00,152.66,152.66,151.94,151.98,65599.0,139.6541,139.6541,138.9954,139.032,65599.0
2018-04-11 11:00:00,152.01,152.67,151.84,152.5,52730.0,139.0594,139.6632,138.9039,139.5077,52730.0
2018-04-11 11:30:00,152.52,152.82,152.46,152.81,33733.0,139.526,139.8004,139.4711,139.7913,33733.0
2018-04-11 12:00:00,152.83,153.24,152.71,152.84,34701.0,139.8096,140.1847,139.6998,139.8187,34701.0
2018-04-11 12:30:00,152.85,152.94,152.58,152.65,19154.0,139.8279,139.9102,139.5809,139.6449,19154.0
2018-04-11 13:00:00,152.68,152.88,152.55,152.77,30602.0,139.6724,139.8553,139.5534,139.7547,30602.0
2018-04-11 13:30:00,152.76,152.77,152.5,152.68,25564.0,139.7455,139.7547,139.5077,139.6724,25564.0
2018-04-11 14:00:00,152.66,152.87,152.4,152.63,45120.0,139.6541,139.8462,139.4162,139.6266,45120.0
2018-04-11 14:30:00,152.63,152.81,152.37,152.63,58246.0,139.6266,139.7913,139.3888,139.6266,58246.0
2018-04-11 15:00:00,152.68,152.84,152.19,152.49,50462.0,139.6724,139.8187,139.2241,139.4985,50462.0
2018-04-11 15:30:00,152.5,152.67,152.36,152.45,106352.0,139.5077,139.6632,139.3796,139.462,106352.0
2018-04-12 09:30:00,153.21,153.59,152.53,152.88,104347.0,140.1572,140.5048,139.5351,139.8553,104347.0
2018-04-12 10:00:00,152.84,153.47,152.66,153.28,99834.0,139.8187,140.3951,139.6541,140.2212,99834.0
2018-04-12 10:30:00,153.25,153.32,152.82,153.3,75547.0,140.1938,140.2578,139.8004,140.2395,75547.0
2018-04-12 11:00:00,153.28,153.5,153.21,153.38,30612.0,140.2212,140.4225,140.1572,140.3127,30612.0
2018-04-12 11:30:00,153.36,153.48,152.64,152.73,61327.0,140.2944,140.4042,139.6358,139.7181,61327.0
2018-04-12 12:00:00,152.73,153.1,152.72,153.03,56047.0,139.7181,140.0566,139.709,139.9925,56047.0
2018-04-12 12:30:00,153.03,153.06,152.78,152.79,47933.0,139.9925,140.02,139.7638,139.773,47933.0
2018-04-12 13:00:00,152.8,152.88,152.36,152.41,75308.0,139.7821,139.8553,139.3796,139.4254,75308.0
2018-04-12 13:30:00,152.35,152.86,152.29,152.72,48998.0,139.3705,139.837,139.3156,139.709,48998.0
2018-04-12 14:00:00,152.69,152.84,152.26,152.37,105391.0,139.6815,139.8187,139.2881,139.3888,105391.0
2018-04-12 14:30:00,152.37,152.47,152.23,152.29,61096.0,139.3888,139.4803,139.2607,139.3156,61096.0
2018-04-12 15:00:00,152.28,152.3,151.06,151.51,263514.0,139.3064,139.3247,138.1904,138.602,263514.0
2018-04-12 15:30:00,151.51,151.92,151.45,151.51,373780.0,138.602,138.9771,138.5472,138.602,373780.0
2018-04-13 09:30:00,151.46,151.8,149.51,150.93,209974.0,138.5563,138.8673,136.7724,138.0715,209974.0
2018-04-13 10:00:00,150.89,151.01,149.34,149.48,152374.0,138.0349,138.1446,136.6169,136.745,152374.0
2018-04-13 10:30:00,149.48,149.59,147.58,147.64,360271.0,136.745,136.8456,135.0069,135.0617,360271.0
2018-04-13 11:00:00,147.64,148.95,147.62,148.69,225138.0,135.0617,136.2601,135.0435,136.0223,225138.0
2018-04-13 11:30:00,148.69,148.7,148.15,148.5,95708.0,136.0223,136.0314,135.5283,135.8485,95708.0
2018-04-13 12:00:00,148.49,148.62,148.25,148.61,74275.0,135.8393,135.9583,135.6198,135.9491,74275.0
2018-04-13 12:30:00,148.65,148.65,148.27,148.3,93063.0,135.9857,135.9857,135.6381,135.6655,93063.0
2018-04-13 13:00:00,148.3,148.43,148.09,148.2,61366.0,135.6655,135.7844,135.4734,135.574,61366.0
2018-04-13 13:30:00,148.2,148.22,147.93,148.14,49159.0,135.574,135.5923,135.327,135.5191,49159.0
2018-04-13 14:00:00,148.14,148.66,148.05,148.42,65979.0,135.5191,135.9948,135.4368,135.7753,65979.0
2018-04-13 14:30:00,148.42,148.69,148.4,148.61,57506.0,135.7753,136.0223,135.757,135.9491,57506.0
2018-04-13 15:00:00,148.6,148.67,148.23,148.55,116961.0,135.94,136.004,135.6015,135.8942,116961.0
2018-04-13 15:30:00,148.52,149.09,148.45,148.78,261483.0,135.8668,136.3882,135.8027,136.1046,261483.0
2018-04-16 09:30:00,150.12,150.97,149.64,150.92,205398.0,137.3305,138.108,136.8914,138.0623,205398.0
2018-04-16 10:00:00,150.94,151.7,150.91,151.53,118845.0,138.0806,138.7759,138.0532,138.6203,118845.0
2018-04-16 10:30:00,151.53,152.04,151.37,151.99,111009.0,138.6203,139.0869,138.474,139.0411,111009.0
2018-04-16 11:00:00,151.99,152.19,151.43,151.67,197748.0,139.0411,139.2241,138.5289,138.7484,197748.0
2018-04-16 11:30:00,151.67,151.76,151.02,151.07,72891.0,138.7484,138.8307,138.1538,138.1995,72891.0
2018-04-16 12:00:00,151.08,151.57,151.07,151.15,115150.0,138.2087,138.6569,138.1995,138.2727,115150.0
2018-04-16 12:30:00,151.17,151.33,150.95,151.17,48369.0,138.291,138.4374,138.0898,138.291,48369.0
2018-04-16 13:00:00,151.19,151.61,151.17,151.41,53298.0,138.3093,138.6935,138.291,138.5106,53298.0
2018-04-16 13:30:00,151.4,151.57,151.01,151.25,59228.0,138.5014,138.6569,138.1446,138.3642,59228.0
2018-04-16 14:00:00,151.27,151.61,150.92,151.35,94139.0,138.3825,138.6935,138.0623,138.4557,94139.0
2018-04-16 14:30:00,151.34,151.48,150.99,151.14,76630.0,138.4465,138.5746,138.1263,138.2636,76630.0
2018-04-16 15:00:00,151.12,151.35,150.82,151.07,101992.0,138.2453,138.4557,137.9708,138.1995,101992.0
2018-04-16 15:30:00,151.04,151.2,150.78,150.84,235019.0,138.1721,138.3185,137.9342,137.9891,235019.0
2018-04-17 09:30:00,151.73,152.0,151.11,152.0,73592.0,138.8033,139.0503,138.2361,139.0503,73592.0
2018-04-17 10:00:00,152.03,152.34,151.9,152.09,58265.0,139.0777,139.3613,138.9588,139.1326,58265.0
2018-04-17 10:30:00,152.07,152.48,151.92,152.2,57724.0,139.1143,139.4894,138.9771,139.2333,57724.0
2018-04-17 11:00:00,152.22,152.81,152.22,152.33,83897.0,139.2516,139.7913,139.2516,139.3522,83897.0
2018-04-17 11:30:00,152.34,152.6,152.02,152.47,65928.0,139.3613,139.5992,139.0686,139.4803,65928.0
2018-04-17 12:00:00,152.5,152.64,152.36,152.61,30829.0,139.5077,139.6358,139.3796,139.6083,30829.0
2018-04-17 12:30:00,152.61,152.76,152.41,152.71,44716.0,139.6083,139.7455,139.4254,139.6998,44716.0
2018-04-17 13:00:00,152.74,152.76,152.39,152.68,29619.0,139.7273,139.7455,139.4071,139.6724,29619.0
2018-04-17 13:30:00,152.72,152.96,152.67,152.92,28651.0,139.709,139.9285,139.6632,139.8919,28651.0
2018-04-17 14:00:00,152.93,153.09,152.71,152.96,45337.0,139.9011,140.0474,139.6998,139.9285,45337.0
2018-04-17 14:30:00,152.94,153.33,152.87,153.26,46942.0,139.9102,140.267,139.8462,140.2029,46942.0
2018-04-17 15:00:00,153.28,153.6,153.19,153.29,95532.0,140.2212,140.514,140.1389,140.2304,95532.0
2018-04-17 15:30:00,153.31,153.55,153.11,153.13,184135.0,140.2487,140.4682,140.0657,140.084,184135.0
2018-04-18 09:30:00,153.61,153.86,153.15,153.73,97004.0,140.5231,140.7518,140.1023,140.6329,97004.0
2018-04-18 10:00:00,153.71,153.88,152.97,152.98,131318.0,140.6146,140.7701,139.9377,139.9468,131318.0
2018-04-18 10:30:00,152.98,153.19,152.64,152.67,124280.0,139.9468,140.1389,139.6358,139.6632,124280.0
2018-04-18 11:00:00,152.68,152.68,152.51,152.55,95447.0,139.6724,139.6724,139.5168,139.5534,95447.0
2018-04-18 11:30:00,152.52,152.73,152.11,152.61,114240.0,139.526,139.7181,139.1509,139.6083,114240.0
2018-04-18 12:00:00,152.63,153.0,152.62,152.99,41981.0,139.6266,139.9651,139.6175,139.956,41981.0
2018-04-18 12:30:00,152.97,153.0,152.61,152.95,53876.0,139.9377,139.9651,139.6083,139.9194,53876.0
2018-04-18 13:00:00,153.0,153.21,152.53,152.56,70468.0,139.9651,140.1572,139.5351,139.5626,70468.0
2018-04-18 13:30:00,152.54,152.83,152.46,152.51,35407.0,139.5443,139.8096,139.4711,139.5168,35407.0
2018-04-18 14:00:00,152.49,152.83,152.46,152.56,131097.0,139.4985,139.8096,139.4711,139.5626,131097.0
2018-04-18 14:30:00,152.55,152.71,152.46,152.62,132963.0,139.5534,139.6998,139.4711,139.6175,132963.0
2018-04-18 15:00:00,152.65,152.91,152.58,152.7,61649.0,139.6449,139.8828,139.5809,139.6907,61649.0
2018-04-18 15:30:00,152.69,152.76,152.43,152.49,246815.0,139.6815,139.7455,139.4437,139.4985,246815.0
2018-04-19 09:30:00,151.76,152.66,151.13,152.21,194328.0,138.8307,139.6541,138.2544,139.2424,194328.0
2018-04-19 10:00:00,152.16,152.76,152.02,152.03,81221.0,139.1967,139.7455,139.0686,139.0777,81221.0
2018-04-19 10:30:00,152.01,152.5,151.9,151.95,88433.0,139.0594,139.5077,138.9588,139.0046,88433.0
2018-04-19 11:00:00,151.93,152.33,151.86,152.16,60851.0,138.9863,139.3522,138.9222,139.1967,60851.0
2018-04-19 11:30:00,152.11,152.13,151.48,151.51,51751.0,139.1509,139.1692,138.5746,138.602,51751.0
2018-04-19 12:00:00,151.49,151.67,151.25,151.36,42889.0,138.5837,138.7484,138.3642,138.4648,42889.0
2018-04-19 12:30:00,151.39,151.95,151.37,151.65,34346.0,138.4923,139.0046,138.474,138.7301,34346.0
2018-04-19 13:00:00,151.65,151.65,151.38,151.41,28244.0,138.7301,138.7301,138.4831,138.5106,28244.0
2018-04-19 13:30:00,151.4,151.76,151.35,151.57,30972.0,138.5014,138.8307,138.4557,138.6569,30972.0
2018-04-19 14:00:00,151.62,151.83,151.51,151.74,50793.0,138.7027,138.8948,138.602,138.8124,50793.0
2018-04-19 14:30:00,151.71,151.76,151.31,151.35,52162.0,138.785,138.8307,138.4191,138.4557,52162.0
2018-04-19 15:00:00,151.34,151.5,151.32,151.39,65038.0,138.4465,138.5929,138.4282,138.4923,65038.0
2018-04-19 15:30:00,151.38,152.02,151.33,151.84,207209.0,138.4831,139.0686,138.4374,138.9039,207209.0
2018-04-20 09:30:00,151.59,152.04,150.67,151.2,182282.0,138.6752,139.0869,137.8336,138.3185,182282.0
2018-04-20 10:00:00,151.21,151.66,151.03,151.66,88704.0,138.3276,138.7393,138.1629,138.7393,88704.0
2018-04-20 10:30:00,151.66,151.97,151.18,151.18,100919.0,138.7393,139.0229,138.3002,138.3002,100919.0
2018-04-20 11:00:00,151.23,151.32,150.6,150.6,85019.0,138.3459,138.4282,137.7696,137.7696,85019.0
2018-04-20 11:30:00,150.65,150.95,150.45,150.48,94344.0,137.8153,138.0898,137.6323,137.6598,94344.0
2018-04-20 12:00:00,150.45,150.49,149.73,149.8,89408.0,137.6323,137.6689,136.9737,137.0377,89408.0
2018-04-20 12:30:00,149.84,150.11,149.59,149.81,96581.0,137.0743,137.3213,136.8456,137.0469,96581.0
2018-04-20 13:00:00,149.77,149.81,148.93,149.12,100970.0,137.0103,137.0469,136.2418,136.4157,100970.0
2018-04-20 13:30:00,149.12,149.32,148.85,148.86,146421.0,136.4157,136.5986,136.1687,136.1778,146421.0
2018-04-20 14:00:00,148.84,149.02,148.46,148.71,128327.0,136.1595,136.3242,135.8119,136.0406,128327.0
2018-04-20 14:30:00,148.74,148.75,148.49,148.65,73050.0,136.068,136.0772,135.8393,135.9857,73050.0
2018-04-20 15:00:00,148.65,148.75,148.01,148.07,140734.0,135.9857,136.0772,135.4002,135.4551,140734.0
2018-04-20 15:30:00,148.07,148.74,147.94,148.71,502855.0,135.4551,136.068,135.3362,136.0406,502855.0
2018-04-23 09:30:00,149.35,149.53,148.32,148.71,133233.0,136.6261,136.7907,135.6838,136.0406,133233.0
2018-04-23 10:00:00,148.71,149.05,148.58,148.64,131168.0,136.0406,136.3516,135.9217,135.9766,131168.0
2018-04-23 10:30:00,148.66,148.87,148.07,148.12,169634.0,135.9948,136.187,135.4551,135.5009,169634.0
2018-04-23 11:00:00,148.09,148.43,147.92,147.97,109152.0,135.4734,135.7844,135.3179,135.3636,109152.0
2018-04-23 11:30:00,147.98,148.02,147.6,147.88,77443.0,135.3728,135.4094,135.0252,135.2813,77443.0
2018-04-23 12:00:00,147.86,147.95,147.57,147.69,71699.0,135.263,135.3453,134.9977,135.1075,71699.0
2018-04-23 12:30:00,147.67,147.89,147.5,147.68,64544.0,135.0892,135.2904,134.9337,135.0983,64544.0
2018-04-23 13:00:00,147.7,147.88,147.6,147.71,52338.0,135.1166,135.2813,135.0252,135.1258,52338.0
2018-04-23 13:30:00,147.72,148.09,147.72,148.02,52597.0,135.1349,135.4734,135.1349,135.4094,52597.0
2018-04-23 14:00:00,148.01,148.12,147.26,147.38,102073.0,135.4002,135.5009,134.7141,134.8239,102073.0
2018-04-23 14:30:00,147.33,147.51,147.0,147.07,82892.0,134.7782,134.9428,134.4763,134.5403,82892.0
2018-04-23 15:00:00,147.07,147.74,147.02,147.74,66769.0,134.5403,135.1532,134.4946,135.1532,66769.0
2018-04-23 15:30:00,147.73,148.06,147.65,147.95,177192.0,135.1441,135.446,135.0709,135.3453,177192.0
2018-04-24 09:30:00,148.75,149.89,148.14,149.3,191702.0,136.0772,137.1201,135.5191,136.5803,191702.0
2018-04-24 10:00:00,149.42,149.78,149.05,149.29,98804.0,136.6901,137.0194,136.3516,136.5712,98804.0
2018-04-24 10:30:00,149.25,149.52,149.08,149.22,87543.0,136.5346,136.7816,136.3791,136.5071,87543.0
2018-04-24 11:00:00,149.15,149.26,148.77,149.08,91698.0,136.4431,136.5437,136.0955,136.3791,91698.0
2018-04-24 11:30:00,149.07,149.29,148.48,148.48,68726.0,136.3699,136.5712,135.8302,135.8302,68726.0
2018-04-24 12:00:00,148.5,148.72,147.91,147.98,95136.0,135.8485,136.0497,135.3087,135.3728,95136.0
2018-04-24 12:30:00,147.94,148.05,147.11,147.13,104370.0,135.3362,135.4368,134.5769,134.5952,104370.0
2018-04-24 13:00:00,147.11,147.19,146.32,146.44,130411.0,134.5769,134.6501,133.8542,133.964,130411.0
2018-04-24 13:30:00,146.45,146.45,145.45,145.66,150364.0,133.9731,133.9731,133.0583,133.2504,150364.0
2018-04-24 14:00:00,145.65,146.57,145.48,146.19,81438.0,133.2413,134.0829,133.0858,133.7353,81438.0
2018-04-24 14:30:00,146.21,146.53,145.95,146.3,97289.0,133.7536,134.0463,133.5157,133.8359,97289.0
2018-04-24 15:00:00,146.3,146.96,146.22,146.36,148513.0,133.8359,134.4397,133.7627,133.8908,148513.0
2018-04-24 15:30:00,146.37,146.93,146.11,146.87,362289.0,133.8999,134.4122,133.6621,134.3573,362289.0
2018-04-25 09:30:00,146.57,146.87,144.81,146.11,260510.0,134.0829,134.3573,132.4729,133.6621,260510.0
2018-04-25 10:00:00,146.09,146.72,146.02,146.38,193920.0,133.6438,134.2201,133.5798,133.9091,193920.0
2018-04-25 10:30:00,146.39,146.63,146.15,146.37,146378.0,133.9182,134.1378,133.6987,133.8999,146378.0
2018-04-25 11:00:00,146.35,146.53,145.85,146.33,110012.0,133.8816,134.0463,133.4242,133.8634,110012.0
2018-04-25 11:30:00,146.31,146.4,146.01,146.12,103424.0,133.8451,133.9274,133.5706,133.6712,103424.0
2018-04-25 12:00:00,146.08,146.25,145.53,145.83,148589.0,133.6347,133.7902,133.1315,133.406,148589.0
2018-04-25 12:30:00,145.83,146.1,145.78,145.99,63444.0,133.406,133.6529,133.3602,133.5523,63444.0
2018-04-25 13:00:00,146.01,146.23,145.66,145.66,44472.0,133.5706,133.7719,133.2504,133.2504,44472.0
2018-04-25 13:30:00,145.69,146.01,145.62,145.94,51567.0,133.2779,133.5706,133.2138,133.5066,51567.0
2018-04-25 14:00:00,145.99,146.05,145.78,145.97,65409.0,133.5523,133.6072,133.3602,133.534,65409.0
2018-04-25 14:30:00,145.97,146.27,145.9,146.26,113730.0,133.534,133.8085,133.47,133.7993,113730.0
2018-04-25 15:00:00,146.27,146.33,146.04,146.25,68403.0,133.8085,133.8634,133.5981,133.7902,68403.0
2018-04-25 15:30:00,146.25,146.51,146.01,146.45,170860.0,133.7902,134.028,133.5706,133.9731,170860.0
2018-04-26 09:30:00,147.21,147.67,146.95,147.23,101485.0,134.6684,135.0892,134.4305,134.6867,101485.0
2018-04-26 10:00:00,147.25,148.09,147.18,148.03,94284.0,134.705,135.4734,134.6409,135.4185,94284.0
2018-04-26 10:30:00,148.04,148.27,147.68,148.25,93460.0,135.4277,135.6381,135.0983,135.6198,93460.0
2018-04-26 11:00:00,148.26,148.35,147.71,147.82,71618.0,135.6289,135.7113,135.1258,135.2264,71618.0
2018-04-26 11:30:00,147.82,148.06,147.54,147.92,54191.0,135.2264,135.446,134.9703,135.3179,54191.0
2018-04-26 12:00:00,147.99,148.16,147.81,148.1,36453.0,135.3819,135.5374,135.2173,135.4826,36453.0
2018-04-26 12:30:00,148.09,148.1,147.66,147.68,38429.0,135.4734,135.4826,135.08,135.0983,38429.0
2018-04-26 13:00:00,147.7,148.05,147.7,147.78,42577.0,135.1166,135.4368,135.1166,135.1898,42577.0
2018-04-26 13:30:00,147.75,148.05,147.59,148.02,45190.0,135.1624,135.4368,135.016,135.4094,45190.0
2018-04-26 14:00:00,148.01,148.01,147.72,147.97,57690.0,135.4002,135.4002,135.1349,135.3636,57690.0
2018-04-26 14:30:00,147.97,148.09,147.8,147.86,55796.0,135.3636,135.4734,135.2081,135.263,55796.0
2018-04-26 15:00:00,147.87,148.1,147.81,147.83,45723.0,135.2722,135.4826,135.2173,135.2356,45723.0
2018-04-26 15:30:00,147.84,147.92,147.5,147.55,137621.0,135.2447,135.3179,134.9337,134.9794,137621.0
2018-04-27 09:30:00,147.7,148.09,147.06,148.07,83855.0,135.1166,135.4734,134.5312,135.4551,83855.0
2018-04-27 10:00:00,148.0,148.57,148.0,148.53,75024.0,135.3911,135.9125,135.3911,135.8759,75024.0
2018-04-27 10:30:00,148.51,148.52,147.9,148.1,63978.0,135.8576,135.8668,135.2996,135.4826,63978.0
2018-04-27 11:00:00,148.09,148.57,147.94,148.55,95234.0,135.4734,135.9125,135.3362,135.8942,95234.0
2018-04-27 11:30:00,148.57,148.73,148.19,148.28,62481.0,135.9125,136.0589,135.5649,135.6472,62481.0
2018-04-27 12:00:00,148.29,148.52,148.21,148.42,49530.0,135.6564,135.8668,135.5832,135.7753,49530.0
2018-04-27 12:30:00,148.41,148.85,148.32,148.81,51805.0,135.7661,136.1687,135.6838,136.1321,51805.0
2018-04-27 13:00:00,148.81,148.96,148.74,148.83,36497.0,136.1321,136.2693,136.068,136.1504,36497.0
2018-04-27 13:30:00,148.82,148.84,148.56,148.71,43223.0,136.1412,136.1595,135.9034,136.0406,43223.0
2018-04-27 14:00:00,148.75,148.96,148.64,148.92,33857.0,136.0772,136.2693,135.9766,136.2327,33857.0
2018-04-27 14:30:00,148.92,148.97,148.77,148.97,39367.0,136.2327,136.2784,136.0955,136.2784,39367.0
2018-04-27 15:00:00,148.96,149.08,148.85,149.04,58062.0,136.2693,136.3791,136.1687,136.3425,58062.0
2018-04-27 15:30:00,149.04,149.11,148.72,148.75,171949.0,136.3425,136.4065,136.0497,136.0772,171949.0
2018-04-30 09:30:00,149.34,150.55,148.31,149.05,287925.0,136.6169,137.7238,135.6747,136.3516,287925.0
2018-04-30 10:00:00,149.09,149.52,148.5,148.95,151010.0,136.3882,136.7816,135.8485,136.2601,151010.0
2018-04-30 10:30:00,148.96,149.11,148.13,148.29,210574.0,136.2693,136.4065,135.51,135.6564,210574.0
2018-04-30 11:00:00,148.3,148.91,148.23,148.67,111130.0,135.6655,136.2235,135.6015,136.004,111130.0
2018-04-30 11:30:00,148.63,148.83,148.48,148.8,66863.0,135.9674,136.1504,135.8302,136.1229,66863.0
2018-04-30 12:00:00,148.77,148.77,147.97,148.17,90188.0,136.0955,136.0955,135.3636,135.5466,90188.0
2018-04-30 12:30:00,148.17,148.28,147.72,147.99,40032.0,135.5466,135.6472,135.1349,135.3819,40032.0
2018-04-30 13:00:00,147.99,147.99,147.7,147.86,50659.0,135.3819,135.3819,135.1166,135.263,50659.0
2018-04-30 13:30:00,147.86,148.26,147.83,148.22,68208.0,135.263,135.6289,135.2356,135.5923,68208.0
2018-04-30 14:00:00,148.23,148.25,147.72,147.92,68522.0,135.6015,135.6198,135.1349,135.3179,68522.0
2018-04-30 14:30:00,147.91,148.0,147.78,147.88,85082.0,135.3087,135.3911,135.1898,135.2813,85082.0
2018-04-30 15:00:00,147.88,148.62,147.86,148.6,309434.0,135.2813,135.9583,135.263,135.94,309434.0
2018-04-30 15:30:00,148.58,148.59,148.03,148.06,366530.0,135.9217,135.9308,135.4185,135.446,366530.0
2018-05-01 09:30:00,147.62,147.91,146.93,147.78,155710.0,135.0435,135.3087,134.4122,135.1898,155710.0
2018-05-01 10:00:00,147.71,147.9,147.1,147.25,199601.0,135.1258,135.2996,134.5678,134.705,199601.0
2018-05-01 10:30:00,147.26,147.48,146.48,146.5,128234.0,134.7141,134.9154,134.0006,134.0189,128234.0
2018-05-01 11:00:00,146.48,146.89,145.84,146.59,122984.0,134.0006,134.3756,133.4151,134.1012,122984.0
2018-05-01 11:30:00,146.57,146.91,146.57,146.63,74925.0,134.0829,134.3939,134.0829,134.1378,74925.0
2018-05-01 12:00:00,146.66,146.96,146.59,146.72,68608.0,134.1652,134.4397,134.1012,134.2201,68608.0
2018-05-01 12:30:00,146.77,146.78,146.32,146.46,53300.0,134.2659,134.275,133.8542,133.9823,53300.0
2018-05-01 13:00:00,146.43,146.43,145.83,146.02,60074.0,133.9548,133.9548,133.406,133.5798,60074.0
2018-05-01 13:30:00,146.03,146.38,145.89,146.21,75819.0,133.5889,133.9091,133.4608,133.7536,75819.0
2018-05-01 14:00:00,146.25,146.26,145.94,146.04,115777.0,133.7902,133.7993,133.5066,133.5981,115777.0
2018-05-01 14:30:00,146.01,146.35,145.84,145.96,287839.0,133.5706,133.8816,133.4151,133.5249,287839.0
2018-05-01 15:00:00,145.96,146.17,145.06,145.19,389315.0,133.5249,133.717,132.7016,132.8205,389315.0
2018-05-01 15:30:00,145.19,145.6,144.93,144.93,738592.0,132.8205,133.1955,132.5826,132.5826,738592.0
2018-05-02 09:30:00,140.0,140.89,135.0,138.96,1310004.0,128.0726,128.8868,123.4986,127.1212,1310004.0
2018-05-02 10:00:00,138.91,139.89,138.15,138.86,607219.0,127.0755,127.972,126.3803,127.0298,607219.0
2018-05-02 10:30:00,138.86,139.48,137.74,137.78,336309.0,127.0298,127.5969,126.0052,126.0418,336309.0
2018-05-02 11:00:00,137.73,137.84,136.6,136.74,466978.0,125.996,126.0967,124.9623,125.0904,466978.0
2018-05-02 11:30:00,136.71,137.22,136.08,136.38,348235.0,125.0629,125.5295,124.4866,124.761,348235.0
2018-05-02 12:00:00,136.34,136.46,135.57,136.07,239873.0,124.7245,124.8342,124.0201,124.4775,239873.0
2018-05-02 12:30:00,136.07,136.26,135.47,135.68,209435.0,124.4775,124.6513,123.9286,124.1207,209435.0
2018-05-02 13:00:00,135.69,135.78,134.66,134.84,170172.0,124.1298,124.2122,123.1876,123.3522,170172.0
2018-05-02 13:30:00,134.81,134.85,133.89,134.29,243238.0,123.3248,123.3614,122.4832,122.8491,243238.0
2018-05-02 14:00:00,134.31,134.44,133.53,133.95,512120.0,122.8674,122.9863,122.1539,122.5381,512120.0
2018-05-02 14:30:00,133.95,134.6,133.85,134.07,293122.0,122.5381,123.1327,122.4466,122.6478,293122.0
2018-05-02 15:00:00,134.09,134.13,132.25,132.39,393729.0,122.6661,122.7027,120.9829,121.111,393729.0
2018-05-02 15:30:00,132.42,132.82,131.76,132.56,967354.0,121.1384,121.5043,120.5347,121.2665,967354.0
2018-05-03 09:30:00,134.68,135.52,132.03,134.77,533161.0,123.2059,123.9743,120.7816,123.2882,533161.0
2018-05-03 10:00:00,134.77,135.18,134.16,134.77,362253.0,123.2882,123.6633,122.7302,123.2882,362253.0
2018-05-03 10:30:00,134.8,135.03,134.11,134.13,276128.0,123.3157,123.5261,122.6844,122.7027,276128.0
2018-05-03 11:00:00,134.16,134.72,133.86,133.9,239066.0,122.7302,123.2425,122.4557,122.4923,239066.0
2018-05-03 11:30:00,133.92,134.88,133.67,134.81,229987.0,122.5106,123.3888,122.2819,123.3248,229987.0
2018-05-03 12:00:00,134.81,134.89,133.69,133.72,126154.0,123.3248,123.398,122.3002,122.3277,126154.0
2018-05-03 12:30:00,133.71,134.68,133.69,134.68,127668.0,122.3185,123.2059,122.3002,123.2059,127668.0
2018-05-03 13:00:00,134.67,134.94,134.32,134.39,145028.0,123.1967,123.4437,122.8766,122.9406,145028.0
2018-05-03 13:30:00,134.4,134.89,134.36,134.38,118521.0,122.9497,123.398,122.9131,122.9314,118521.0
2018-05-03 14:00:00,134.43,134.43,133.83,134.06,116021.0,122.9772,122.9772,122.4283,122.6387,116021.0
2018-05-03 14:30:00,134.11,134.19,133.51,133.75,115193.0,122.6844,122.7576,122.1356,122.3551,115193.0
2018-05-03 15:00:00,133.77,134.09,133.76,133.94,178118.0,122.3734,122.6661,122.3643,122.5289,178118.0
2018-05-03 15:30:00,133.95,134.23,133.79,134.09,499050.0,122.5381,122.7942,122.3917,122.6661,499050.0
2018-05-04 09:30:00,133.58,134.54,133.06,134.42,161819.0,122.1996,123.0778,121.7239,122.968,161819.0
2018-05-04 10:00:00,134.38,135.48,134.16,135.37,147235.0,122.9314,123.9377,122.7302,123.8371,147235.0
2018-05-04 10:30:00,135.39,136.07,135.28,136.0,181393.0,123.8554,124.4775,123.7548,124.4134,181393.0
2018-05-04 11:00:00,136.02,136.31,135.92,136.15,151361.0,124.4317,124.697,124.3402,124.5506,151361.0
2018-05-04 11:30:00,136.15,136.27,135.69,135.84,129670.0,124.5506,124.6604,124.1298,124.2671,129670.0
2018-05-04 12:00:00,135.83,135.87,135.66,135.87,132370.0,124.2579,124.2945,124.1024,124.2945,132370.0
2018-05-04 12:30:00,135.87,136.54,135.87,136.5,175609.0,124.2945,124.9074,124.2945,124.8708,175609.0
2018-05-04 13:00:00,136.49,136.81,136.47,136.74,128001.0,124.8617,125.1544,124.8434,125.0904,128001.0
2018-05-04 13:30:00,136.74,136.82,136.3,136.36,94881.0,125.0904,125.1636,124.6879,124.7428,94881.0
2018-05-04 14:00:00,136.36,136.41,136.07,136.33,91630.0,124.7428,124.7885,124.4775,124.7153,91630.0
2018-05-04 14:30:00,136.34,136.38,136.0,136.0,67979.0,124.7245,124.761,124.4134,124.4134,67979.0
2018-05-04 15:00:00,136.0,136.11,135.82,135.96,84377.0,124.4134,124.5141,124.2488,124.3768,84377.0
2018-05-04 15:30:00,135.96,135.98,135.42,135.7,248309.0,124.3768,124.3951,123.8828,124.139,248309.0
2018-05-07 09:30:00,136.05,136.05,134.48,134.69,137845.0,124.4592,124.4592,123.0229,123.215,137845.0
2018-05-07 10:00:00,134.64,134.64,132.96,133.24,138248.0,123.1693,123.1693,121.6324,121.8886,138248.0
2018-05-07 10:30:00,133.3,133.46,133.03,133.32,113781.0,121.9434,122.0898,121.6965,121.9617,113781.0
2018-05-07 11:00:00,133.29,133.99,133.27,133.81,117623.0,121.9343,122.5747,121.916,122.41,117623.0
2018-05-07 11:30:00,133.81,134.71,133.81,134.6,179694.0,122.41,123.2333,122.41,123.1327,179694.0
2018-05-07 12:00:00,134.61,134.66,133.96,134.0,87219.0,123.1418,123.1876,122.5472,122.5838,87219.0
2018-05-07 12:30:00,134.0,134.13,133.76,133.82,124107.0,122.5838,122.7027,122.3643,122.4191,124107.0
2018-05-07 13:00:00,133.82,133.84,133.45,133.63,87183.0,122.4191,122.4374,122.0807,122.2453,87183.0
2018-05-07 13:30:00,133.61,133.79,133.49,133.52,80648.0,122.227,122.3917,122.1173,122.1447,80648.0
2018-05-07 14:00:00,133.51,133.63,133.31,133.34,91729.0,122.1356,122.2453,121.9526,121.98,91729.0
2018-05-07 14:30:00,133.35,133.51,133.02,133.22,108426.0,121.9892,122.1356,121.6873,121.8703,108426.0
2018-05-07 15:00:00,133.19,133.34,133.05,133.2,150594.0,121.8428,121.98,121.7147,121.852,150594.0
2018-05-07 15:30:00,133.19,133.85,133.16,133.79,385271.0,121.8428,122.4466,121.8154,122.3917,385271.0
2018-05-08 09:30:00,134.31,134.89,133.82,134.48,194129.0,122.8674,123.398,122.4191,123.0229,194129.0
2018-05-08 10:00:00,134.52,135.29,134.4,135.29,129398.0,123.0595,123.7639,122.9497,123.7639,129398.0
2018-05-08 10:30:00,135.26,136.83,135.25,136.48,245835.0,123.7365,125.1727,123.7273,124.8525,245835.0
2018-05-08 11:00:00,136.47,137.27,136.32,137.18,175812.0,124.8434,125.5752,124.7062,125.4929,175812.0
2018-05-08 11:30:00,137.18,137.22,136.41,136.49,113827.0,125.4929,125.5295,124.7885,124.8617,113827.0
2018-05-08 12:00:00,136.5,136.62,136.08,136.24,64731.0,124.8708,124.9806,124.4866,124.633,64731.0
2018-05-08 12:30:00,136.22,136.43,136.09,136.17,86593.0,124.6147,124.8068,124.4958,124.5689,86593.0
2018-05-08 13:00:00,136.21,136.46,136.17,136.44,65924.0,124.6055,124.8342,124.5689,124.8159,65924.0
2018-05-08 13:30:00,136.42,136.47,136.11,136.17,61716.0,124.7976,124.8434,124.5141,124.5689,61716.0
2018-05-08 14:00:00,136.19,136.37,136.08,136.26,90999.0,124.5872,124.7519,124.4866,124.6513,90999.0
2018-05-08 14:30:00,136.23,136.31,135.78,135.83,91483.0,124.6238,124.697,124.2122,124.2579,91483.0
2018-05-08 15:00:00,135.78,136.25,135.71,136.25,92527.0,124.2122,124.6421,124.1481,124.6421,92527.0
2018-05-08 15:30:00,136.24,136.45,136.06,136.2,279012.0,124.633,124.8251,124.4683,124.5964,279012.0
2018-05-09 09:30:00,136.98,137.45,135.8,136.61,265605.0,125.3099,125.7399,124.2305,124.9715,265605.0
2018-05-09 10:00:00,136.56,137.02,136.49,136.89,152171.0,124.9257,125.3465,124.8617,125.2276,152171.0
2018-05-09 10:30:00,136.9,137.26,136.7,136.87,264604.0,125.2367,125.5661,125.0538,125.2093,264604.0
2018-05-09 11:00:00,136.89,137.15,136.62,137.07,102083.0,125.2276,125.4654,124.9806,125.3923,102083.0
2018-05-09 11:30:00,137.07,137.08,136.57,136.6,71474.0,125.3923,125.4014,124.9349,124.9623,71474.0
2018-05-09 12:00:00,136.63,137.17,136.42,137.09,137023.0,124.9897,125.4837,124.7976,125.4106,137023.0
2018-05-09 12:30:00,137.1,137.26,137.04,137.14,74556.0,125.4197,125.5661,125.3648,125.4563,74556.0
2018-05-09 13:00:00,137.16,137.31,137.04,137.28,79882.0,125.4746,125.6118,125.3648,125.5844,79882.0
2018-05-09 13:30:00,137.29,137.29,137.02,137.2,50843.0,125.5935,125.5935,125.3465,125.5112,50843.0
2018-05-09 14:00:00,137.21,137.53,137.14,137.34,83688.0,125.5203,125.8131,125.4563,125.6393,83688.0
2018-05-09 14:30:00,137.35,137.4,137.13,137.23,103822.0,125.6484,125.6941,125.4472,125.5386,103822.0
2018-05-09 15:00:00,137.25,137.51,137.21,137.3,104364.0,125.5569,125.7948,125.5203,125.6027,104364.0
2018-05-09 15:30:00,137.31,137.84,137.27,137.82,351325.0,125.6118,126.0967,125.5752,126.0784,351325.0
2018-05-10 09:30:00,138.43,139.48,138.23,139.47,116877.0,126.6364,127.5969,126.4534,127.5878,116877.0
2018-05-10 10:00:00,139.48,139.52,138.83,139.03,187558.0,127.5969,127.6335,127.0023,127.1853,187558.0
2018-05-10 10:30:00,139.04,139.19,138.52,138.74,59156.0,127.1944,127.3316,126.7187,126.92,59156.0
2018-05-10 11:00:00,138.76,139.11,138.76,138.98,60383.0,126.9383,127.2585,126.9383,127.1395,60383.0
2018-05-10 11:30:00,138.97,139.08,138.83,139.06,43132.0,127.1304,127.231,127.0023,127.2127,43132.0
2018-05-10 12:00:00,139.05,139.39,138.95,139.32,55138.0,127.2036,127.5146,127.1121,127.4506,55138.0
2018-05-10 12:30:00,139.31,139.32,139.1,139.31,50660.0,127.4414,127.4506,127.2493,127.4414,50660.0
2018-05-10 13:00:00,139.31,139.51,139.16,139.16,45311.0,127.4414,127.6244,127.3042,127.3042,45311.0
2018-05-10 13:30:00,139.13,139.23,138.51,138.52,76631.0,127.2768,127.3682,126.7096,126.7187,76631.0
2018-05-10 14:00:00,138.53,138.62,138.47,138.6,80025.0,126.7279,126.8102,126.673,126.7919,80025.0
2018-05-10 14:30:00,138.6,138.94,138.47,138.89,92677.0,126.7919,127.1029,126.673,127.0572,92677.0
2018-05-10 15:00:00,138.91,138.99,138.46,138.7,136659.0,127.0755,127.1487,126.6638,126.8834,136659.0
2018-05-10 15:30:00,138.7,138.7,138.4,138.51,243484.0,126.8834,126.8834,126.609,126.7096,243484.0
2018-05-11 09:30:00,138.5,139.69,138.28,139.59,83089.0,126.7004,127.7891,126.4992,127.6976,83089.0
2018-05-11 10:00:00,139.61,139.76,139.34,139.65,180474.0,127.7159,127.8531,127.4689,127.7525,180474.0
2018-05-11 10:30:00,139.68,139.7,139.17,139.33,123585.0,127.7799,127.7982,127.3134,127.4597,123585.0
2018-05-11 11:00:00,139.33,139.75,139.28,139.49,92920.0,127.4597,127.8439,127.414,127.6061,92920.0
2018-05-11 11:30:00,139.47,139.88,139.37,139.86,62610.0,127.5878,127.9629,127.4963,127.9446,62610.0
2018-05-11 12:00:00,139.84,139.94,139.44,139.5,86902.0,127.9263,128.0178,127.5603,127.6152,86902.0
2018-05-11 12:30:00,139.48,140.12,139.48,140.05,63582.0,127.5969,128.1824,127.5969,128.1184,63582.0
2018-05-11 13:00:00,140.03,140.03,139.71,139.72,38614.0,128.1001,128.1001,127.8073,127.8165,38614.0
2018-05-11 13:30:00,139.71,139.75,139.45,139.62,36695.0,127.8073,127.8439,127.5695,127.725,36695.0
2018-05-11 14:00:00,139.59,139.85,139.51,139.85,33668.0,127.6976,127.9354,127.6244,127.9354,33668.0
2018-05-11 14:30:00,139.81,140.0,139.81,139.92,45388.0,127.8988,128.0726,127.8988,127.9995,45388.0
2018-05-11 15:00:00,139.92,140.1,139.89,140.07,76085.0,127.9995,128.1641,127.972,128.1367,76085.0
2018-05-11 15:30:00,140.07,140.3,140.06,140.19,255207.0,128.1367,128.3471,128.1275,128.2465,255207.0
2018-05-14 09:30:00,140.99,140.99,140.26,140.61,86305.0,128.9783,128.9783,128.3105,128.6307,86305.0
2018-05-14 10:00:00,140.6,140.84,140.28,140.77,77999.0,128.6215,128.8411,128.3288,128.777,77999.0
2018-05-14 10:30:00,140.77,140.79,140.33,140.34,58650.0,128.777,128.7953,128.3745,128.3837,58650.0
2018-05-14 11:00:00,140.33,140.66,140.19,140.6,69314.0,128.3745,128.6764,128.2465,128.6215,69314.0
2018-05-14 11:30:00,140.61,140.73,140.36,140.66,55535.0,128.6307,128.7404,128.402,128.6764,55535.0
2018-05-14 12:00:00,140.64,140.93,140.53,140.55,43748.0,128.6581,128.9234,128.5575,128.5758,43748.0
2018-05-14 12:30:00,140.55,140.68,140.45,140.53,52180.0,128.5758,128.6947,128.4843,128.5575,52180.0
2018-05-14 13:00:00,140.5,140.64,140.47,140.55,38980.0,128.53,128.6581,128.5026,128.5758,38980.0
2018-05-14 13:30:00,140.54,140.64,140.37,140.63,44415.0,128.5666,128.6581,128.4111,128.649,44415.0
2018-05-14 14:00:00,140.62,140.97,140.49,140.96,77247.0,128.6398,128.96,128.5209,128.9509,77247.0
2018-05-14 14:30:00,140.97,141.13,140.67,140.79,71653.0,128.96,129.1064,128.6856,128.7953,71653.0
2018-05-14 15:00:00,140.79,140.8,140.57,140.6,57326.0,128.7953,128.8045,128.5941,128.6215,57326.0
2018-05-14 15:30:00,140.6,140.66,140.33,140.65,219037.0,128.6215,128.6764,128.3745,128.6673,219037.0
2018-05-15 09:30:00,140.52,141.3,139.51,139.56,151315.0,128.5483,129.2619,127.6244,127.6701,151315.0
2018-05-15 10:00:00,139.6,140.78,139.6,140.56,99418.0,127.7067,128.7862,127.7067,128.5849,99418.0
2018-05-15 10:30:00,140.59,141.31,140.5,141.17,148772.0,128.6124,129.271,128.53,129.143,148772.0
2018-05-15 11:00:00,141.21,141.32,140.83,141.14,64031.0,129.1796,129.2802,128.8319,129.1155,64031.0
2018-05-15 11:30:00,141.15,141.41,140.94,141.27,119662.0,129.1247,129.3625,128.9326,129.2344,119662.0
2018-05-15 12:00:00,141.29,142.03,141.29,141.92,98348.0,129.2527,129.9297,129.2527,129.8291,98348.0
2018-05-15 12:30:00,141.97,142.02,141.71,141.72,63540.0,129.8748,129.9205,129.637,129.6461,63540.0
2018-05-15 13:00:00,141.74,142.19,141.7,142.09,85038.0,129.6644,130.0761,129.6278,129.9846,85038.0
2018-05-15 13:30:00,142.09,142.13,141.67,141.68,71698.0,129.9846,130.0212,129.6004,129.6095,71698.0
2018-05-15 14:00:00,141.66,141.85,141.51,141.76,71453.0,129.5912,129.765,129.454,129.6827,71453.0
2018-05-15 14:30:00,141.76,142.15,141.73,141.79,60971.0,129.6827,130.0395,129.6553,129.7101,60971.0
2018-05-15 15:00:00,141.81,141.96,141.67,141.91,84194.0,129.7284,129.8657,129.6004,129.8199,84194.0
2018-05-15 15:30:00,141.91,142.2,141.86,142.14,215851.0,129.8199,130.0852,129.7742,130.0303,215851.0
2018-05-16 09:30:00,142.4,143.75,142.28,143.67,97841.0,130.2682,131.5032,130.1584,131.43,97841.0
2018-05-16 10:00:00,143.71,144.11,143.65,143.91,123853.0,131.4666,131.8325,131.4117,131.6495,123853.0
2018-05-16 10:30:00,143.9,144.08,143.57,143.76,167157.0,131.6404,131.805,131.3385,131.5123,167157.0
2018-05-16 11:00:00,143.76,145.06,143.71,144.22,283153.0,131.5123,132.7016,131.4666,131.9331,283153.0
2018-05-16 11:30:00,144.22,144.22,143.76,143.83,78928.0,131.9331,131.9331,131.5123,131.5763,78928.0
2018-05-16 12:00:00,143.87,144.52,143.8,144.34,100953.0,131.6129,132.2076,131.5489,132.0429,100953.0
2018-05-16 12:30:00,144.39,144.82,144.24,144.47,160676.0,132.0886,132.482,131.9514,132.1618,160676.0
2018-05-16 13:00:00,144.49,144.5,143.93,143.93,87275.0,132.1801,132.1893,131.6678,131.6678,87275.0
2018-05-16 13:30:00,143.92,143.99,143.55,143.97,108057.0,131.6587,131.7227,131.3202,131.7044,108057.0
2018-05-16 14:00:00,143.99,144.5,143.88,144.5,110747.0,131.7227,132.1893,131.6221,132.1893,110747.0
2018-05-16 14:30:00,144.49,145.17,144.47,145.14,168421.0,132.1801,132.8022,132.1618,132.7747,168421.0
2018-05-16 15:00:00,145.12,145.12,144.36,144.61,144366.0,132.7564,132.7564,132.0612,132.2899,144366.0
2018-05-16 15:30:00,144.58,144.75,144.43,144.7,273122.0,132.2624,132.418,132.1252,132.3722,273122.0
2018-05-17 09:30:00,144.6,145.45,144.21,144.53,150589.0,132.2807,133.0583,131.924,132.2167,150589.0
2018-05-17 10:00:00,144.52,145.01,144.46,144.81,62600.0,132.2076,132.6558,132.1527,132.4729,62600.0
2018-05-17 10:30:00,144.86,145.4,144.75,145.35,60771.0,132.5186,133.0126,132.418,132.9668,60771.0
2018-05-17 11:00:00,145.38,145.59,145.09,145.11,88449.0,132.9943,133.1864,132.729,132.7473,88449.0
2018-05-17 11:30:00,145.11,145.11,144.51,144.53,62049.0,132.7473,132.7473,132.1984,132.2167,62049.0
2018-05-17 12:00:00,144.54,144.74,144.42,144.61,48578.0,132.2259,132.4088,132.1161,132.2899,48578.0
2018-05-17 12:30:00,144.59,144.96,144.56,144.88,67976.0,132.2716,132.6101,132.2441,132.5369,67976.0
2018-05-17 13:00:00,144.88,145.24,144.75,145.19,64708.0,132.5369,132.8662,132.418,132.8205,64708.0
2018-05-17 13:30:00,145.21,145.26,144.82,144.82,72749.0,132.8388,132.8845,132.482,132.482,72749.0
2018-05-17 14:00:00,144.78,144.98,144.48,144.95,113691.0,132.4454,132.6284,132.171,132.6009,113691.0
2018-05-17 14:30:00,144.95,145.14,144.81,145.11,85816.0,132.6009,132.7747,132.4729,132.7473,85816.0
2018-05-17 15:00:00,145.09,145.12,144.67,144.69,82630.0,132.729,132.7564,132.3448,132.3631,82630.0
2018-05-17 15:30:00,144.71,144.98,144.58,144.88,229655.0,132.3814,132.6284,132.2624,132.5369,229655.0
2018-05-18 09:30:00,145.18,145.28,143.19,143.52,186467.0,132.8113,132.9028,130.9909,131.2928,186467.0
2018-05-18 10:00:00,143.49,144.1,143.34,144.04,78024.0,131.2653,131.8233,131.1281,131.7685,78024.0
2018-05-18 10:30:00,144.0,144.49,143.69,144.49,77035.0,131.7319,132.1801,131.4483,132.1801,77035.0
2018-05-18 11:00:00,144.49,144.92,144.48,144.55,67243.0,132.1801,132.5735,132.171,132.235,67243.0
2018-05-18 11:30:00,144.52,144.69,144.33,144.59,48397.0,132.2076,132.3631,132.0337,132.2716,48397.0
2018-05-18 12:00:00,144.58,144.98,144.47,144.93,53435.0,132.2624,132.6284,132.1618,132.5826,53435.0
2018-05-18 12:30:00,144.94,145.03,144.67,144.8,49781.0,132.5918,132.6741,132.3448,132.4637,49781.0
2018-05-18 13:00:00,144.82,145.28,144.74,145.18,101362.0,132.482,132.9028,132.4088,132.8113,101362.0
2018-05-18 13:30:00,145.14,145.52,145.14,145.45,53175.0,132.7747,133.1224,132.7747,133.0583,53175.0
2018-05-18 14:00:00,145.42,145.82,145.42,145.78,69212.0,133.0309,133.3968,133.0309,133.3602,69212.0
2018-05-18 14:30:00,145.77,145.97,145.57,145.77,66903.0,133.3511,133.534,133.1681,133.3511,66903.0
2018-05-18 15:00:00,145.81,145.88,145.49,145.59,86176.0,133.3877,133.4517,133.0949,133.1864,86176.0
2018-05-18 15:30:00,145.59,145.62,145.31,145.48,304235.0,133.1864,133.2138,132.9303,133.0858,304235.0
2018-05-21 09:30:00,146.29,146.49,145.6,146.42,100773.0,133.8268,134.0097,133.1955,133.9457,100773.0
2018-05-21 10:00:00,146.41,147.21,146.31,146.95,88246.0,133.9365,134.6684,133.8451,134.4305,88246.0
2018-05-21 10:30:00,146.92,147.01,146.71,146.87,57337.0,134.4031,134.4854,134.211,134.3573,57337.0
2018-05-21 11:00:00,146.87,146.96,146.58,146.62,62458.0,134.3573,134.4397,134.0921,134.1286,62458.0
2018-05-21 11:30:00,146.62,146.63,146.39,146.56,35710.0,134.1286,134.1378,133.9182,134.0738,35710.0
2018-05-21 12:00:00,146.59,146.99,146.49,146.99,45215.0,134.1012,134.4671,134.0097,134.4671,45215.0
2018-05-21 12:30:00,146.99,147.37,146.91,147.26,39884.0,134.4671,134.8147,134.3939,134.7141,39884.0
2018-05-21 13:00:00,147.29,147.62,147.26,147.62,34239.0,134.7416,135.0435,134.7141,135.0435,34239.0
2018-05-21 13:30:00,147.62,147.7,147.43,147.47,36695.0,135.0435,135.1166,134.8696,134.9062,36695.0
2018-05-21 14:00:00,147.5,147.5,147.19,147.4,32031.0,134.9337,134.9337,134.6501,134.8422,32031.0
2018-05-21 14:30:00,147.42,147.63,147.29,147.61,44894.0,134.8605,135.0526,134.7416,135.0343,44894.0
2018-05-21 15:00:00,147.61,147.64,147.49,147.56,70000.0,135.0343,135.0617,134.9245,134.9886,70000.0
2018-05-21 15:30:00,147.57,147.87,147.49,147.79,170639.0,134.9977,135.2722,134.9245,135.199,170639.0
2018-05-22 09:30:00,148.0,148.67,147.79,148.06,111227.0,135.3911,136.004,135.199,135.446,111227.0
2018-05-22 10:00:00,148.09,148.56,148.0,148.19,39078.0,135.4734,135.9034,135.3911,135.5649,39078.0
2018-05-22 10:30:00,148.17,148.48,148.11,148.34,52573.0,135.5466,135.8302,135.4917,135.7021,52573.0
2018-05-22 11:00:00,148.33,148.47,148.18,148.45,49554.0,135.693,135.821,135.5557,135.8027,49554.0
2018-05-22 11:30:00,148.47,148.62,148.19,148.39,44300.0,135.821,135.9583,135.5649,135.7479,44300.0
2018-05-22 12:00:00,148.43,148.49,148.31,148.36,34667.0,135.7844,135.8393,135.6747,135.7204,34667.0
2018-05-22 12:30:00,148.4,148.54,148.27,148.27,36711.0,135.757,135.8851,135.6381,135.6381,36711.0
2018-05-22 13:00:00,148.24,148.45,148.12,148.14,33926.0,135.6106,135.8027,135.5009,135.5191,33926.0
2018-05-22 13:30:00,148.13,148.15,148.0,148.02,31687.0,135.51,135.5283,135.3911,135.4094,31687.0
2018-05-22 14:00:00,148.01,148.1,147.98,148.03,36714.0,135.4002,135.4826,135.3728,135.4185,36714.0
2018-05-22 14:30:00,148.06,148.33,148.01,148.19,41398.0,135.446,135.693,135.4002,135.5649,41398.0
2018-05-22 15:00:00,148.17,148.49,148.15,148.24,49983.0,135.5466,135.8393,135.5283,135.6106,49983.0
2018-05-22 15:30:00,148.24,148.24,147.63,147.89,161449.0,135.6106,135.6106,135.0526,135.2904,161449.0
2018-05-23 09:30:00,148.12,149.0,148.11,148.9,156047.0,135.5009,136.3059,135.4917,136.2144,156047.0
2018-05-23 10:00:00,148.9,149.94,148.89,149.73,200371.0,136.2144,137.1658,136.2053,136.9737,200371.0
2018-05-23 10:30:00,149.73,150.1,149.61,149.83,92677.0,136.9737,137.3122,136.8639,137.0652,92677.0
2018-05-23 11:00:00,149.8,150.8,149.74,150.39,93770.0,137.0377,137.9525,136.9828,137.5775,93770.0
2018-05-23 11:30:00,150.42,150.54,149.82,149.99,72934.0,137.6049,137.7147,137.056,137.2115,72934.0
2018-05-23 12:00:00,149.97,150.08,149.57,149.76,56623.0,137.1932,137.2939,136.8273,137.0011,56623.0
2018-05-23 12:30:00,149.78,150.04,149.76,149.92,40906.0,137.0194,137.2573,137.0011,137.1475,40906.0
2018-05-23 13:00:00,149.94,149.97,149.72,149.75,96277.0,137.1658,137.1932,136.9645,136.992,96277.0
2018-05-23 13:30:00,149.71,149.88,149.45,149.52,58185.0,136.9554,137.1109,136.7175,136.7816,58185.0
2018-05-23 14:00:00,149.51,150.31,149.51,150.2,44952.0,136.7724,137.5043,136.7724,137.4036,44952.0
2018-05-23 14:30:00,150.16,150.21,149.98,150.16,61397.0,137.3671,137.4128,137.2024,137.3671,61397.0
2018-05-23 15:00:00,150.14,150.83,150.14,150.78,72964.0,137.3488,137.98,137.3488,137.9342,72964.0
2018-05-23 15:30:00,150.76,151.32,150.69,151.3,274074.0,137.9159,138.4282,137.8519,138.4099,274074.0
2018-05-24 09:30:00,151.0,151.49,149.5,149.73,139355.0,138.1355,138.5837,136.7633,136.9737,139355.0
2018-05-24 10:00:00,149.72,150.49,149.44,150.32,95024.0,136.9645,137.6689,136.7084,137.5134,95024.0
2018-05-24 10:30:00,150.4,150.71,150.07,150.35,63805.0,137.5866,137.8702,137.2847,137.5409,63805.0
2018-05-24 11:00:00,150.35,150.6,150.12,150.45,54158.0,137.5409,137.7696,137.3305,137.6323,54158.0
2018-05-24 11:30:00,150.44,150.6,150.26,150.55,34422.0,137.6232,137.7696,137.4585,137.7238,34422.0
2018-05-24 12:00:00,150.52,150.53,150.23,150.48,40479.0,137.6964,137.7055,137.4311,137.6598,40479.0
2018-05-24 12:30:00,150.55,150.75,150.52,150.71,40231.0,137.7238,137.9068,137.6964,137.8702,40231.0
2018-05-24 13:00:00,150.7,150.92,150.67,150.79,31013.0,137.861,138.0623,137.8336,137.9434,31013.0
2018-05-24 13:30:00,150.8,151.02,150.75,150.87,36196.0,137.9525,138.1538,137.9068,138.0166,36196.0
2018-05-24 14:00:00,150.89,150.95,150.48,150.8,64465.0,138.0349,138.0898,137.6598,137.9525,64465.0
2018-05-24 14:30:00,150.79,150.85,150.54,150.55,56602.0,137.9434,137.9983,137.7147,137.7238,56602.0
2018-05-24 15:00:00,150.55,150.75,150.45,150.53,83930.0,137.7238,137.9068,137.6323,137.7055,83930.0
2018-05-24 15:30:00,150.53,150.65,150.38,150.55,256461.0,137.7055,137.8153,137.5683,137.7238,256461.0
2018-05-25 09:30:00,150.0,151.41,149.81,151.13,68434.0,137.2207,138.5106,137.0469,138.2544,68434.0
2018-05-25 10:00:00,151.16,151.75,151.05,151.55,76725.0,138.2819,138.8216,138.1812,138.6386,76725.0
2018-05-25 10:30:00,151.56,151.56,150.99,151.28,103010.0,138.6478,138.6478,138.1263,138.3916,103010.0
2018-05-25 11:00:00,151.26,151.4,151.06,151.39,92899.0,138.3733,138.5014,138.1904,138.4923,92899.0
2018-05-25 11:30:00,151.37,151.52,150.9,151.02,63661.0,138.474,138.6112,138.044,138.1538,63661.0
2018-05-25 12:00:00,151.06,151.22,150.83,150.94,53218.0,138.1904,138.3367,137.98,138.0806,53218.0
2018-05-25 12:30:00,150.9,151.13,150.86,150.99,45199.0,138.044,138.2544,138.0074,138.1263,45199.0
2018-05-25 13:00:00,150.98,151.17,150.9,151.03,36944.0,138.1172,138.291,138.044,138.1629,36944.0
2018-05-25 13:30:00,151.0,151.04,150.79,150.81,42314.0,138.1355,138.1721,137.9434,137.9617,42314.0
2018-05-25 14:00:00,150.83,150.98,150.73,150.82,57496.0,137.98,138.1172,137.8885,137.9708,57496.0
2018-05-25 14:30:00,150.82,150.82,150.54,150.62,54982.0,137.9708,137.9708,137.7147,137.7879,54982.0
2018-05-25 15:00:00,150.62,150.8,150.54,150.74,67142.0,137.7879,137.9525,137.7147,137.8976,67142.0
2018-05-25 15:30:00,150.75,150.97,150.65,150.83,184140.0,137.9068,138.108,137.8153,137.98,184140.0
2018-05-29 09:30:00,150.21,150.93,149.99,150.93,93699.0,137.4128,138.0715,137.2115,138.0715,93699.0
2018-05-29 10:00:00,150.91,150.94,150.58,150.85,68430.0,138.0532,138.0806,137.7513,137.9983,68430.0
2018-05-29 10:30:00,150.82,151.25,150.56,151.18,79526.0,137.9708,138.3642,137.733,138.3002,79526.0
2018-05-29 11:00:00,151.2,151.31,150.98,151.05,112998.0,138.3185,138.4191,138.1172,138.1812,112998.0
2018-05-29 11:30:00,151.02,151.03,150.27,150.34,55368.0,138.1538,138.1629,137.4677,137.5317,55368.0
2018-05-29 12:00:00,150.38,150.38,149.88,150.12,46188.0,137.5683,137.5683,137.1109,137.3305,46188.0
2018-05-29 12:30:00,150.1,150.52,150.08,150.41,38811.0,137.3122,137.6964,137.2939,137.5958,38811.0
2018-05-29 13:00:00,150.42,150.42,149.99,150.06,41699.0,137.6049,137.6049,137.2115,137.2756,41699.0
2018-05-29 13:30:00,150.02,150.08,149.78,149.78,53360.0,137.239,137.2939,137.0194,137.0194,53360.0
2018-05-29 14:00:00,149.79,149.81,149.42,149.75,59542.0,137.0286,137.0469,136.6901,136.992,59542.0
2018-05-29 14:30:00,149.77,149.98,149.44,149.48,48969.0,137.0103,137.2024,136.7084,136.745,48969.0
2018-05-29 15:00:00,149.46,149.86,149.41,149.86,87359.0,136.7267,137.0926,136.681,137.0926,87359.0
2018-05-29 15:30:00,149.84,150.31,149.84,150.15,265874.0,137.0743,137.5043,137.0743,137.3579,265874.0
2018-05-30 09:30:00,151.11,151.33,150.54,150.75,123462.0,138.5836,138.7853,138.0608,138.2534,123462.0
2018-05-30 10:00:00,150.75,150.79,149.89,150.13,162804.0,138.2534,138.2901,137.4647,137.6848,162804.0
2018-05-30 10:30:00,150.12,150.55,149.97,150.36,221675.0,137.6756,138.07,137.5381,137.8957,221675.0
2018-05-30 11:00:00,150.38,150.92,150.26,150.73,137515.0,137.9141,138.4093,137.804,138.2351,137515.0
2018-05-30 11:30:00,150.71,151.25,150.57,151.24,79931.0,138.2167,138.712,138.0883,138.7028,79931.0
2018-05-30 12:00:00,151.26,151.39,151.11,151.25,60547.0,138.7211,138.8403,138.5836,138.712,60547.0
2018-05-30 12:30:00,151.26,151.4,151.18,151.24,111272.0,138.7211,138.8495,138.6478,138.7028,111272.0
2018-05-30 13:00:00,151.25,151.43,151.23,151.31,59942.0,138.712,138.877,138.6936,138.767,59942.0
2018-05-30 13:30:00,151.3,151.42,151.25,151.28,45783.0,138.7578,138.8679,138.712,138.7395,45783.0
2018-05-30 14:00:00,151.29,151.58,151.23,151.57,70165.0,138.7486,139.0146,138.6936,139.0054,70165.0
2018-05-30 14:30:00,151.56,151.71,151.41,151.42,50675.0,138.9963,139.1338,138.8587,138.8679,50675.0
2018-05-30 15:00:00,151.42,151.48,151.11,151.16,77684.0,138.8679,138.9229,138.5836,138.6294,77684.0
2018-05-30 15:30:00,151.16,151.34,151.02,151.21,212922.0,138.6294,138.7945,138.501,138.6753,212922.0
2018-05-31 09:30:00,151.15,151.5,150.2,150.24,81963.0,138.6202,138.9412,137.749,137.7857,81963.0
2018-05-31 10:00:00,150.19,150.51,149.78,150.2,117864.0,137.7398,138.0333,137.3638,137.749,117864.0
2018-05-31 10:30:00,150.27,150.27,149.26,149.44,139760.0,137.8132,137.8132,136.8869,137.052,139760.0
2018-05-31 11:00:00,149.46,150.03,149.46,150.01,68049.0,137.0703,137.5931,137.0703,137.5747,68049.0
2018-05-31 11:30:00,150.04,150.1,149.73,149.73,44597.0,137.6023,137.6573,137.318,137.318,44597.0
2018-05-31 12:00:00,149.73,149.77,149.4,149.4,38140.0,137.318,137.3546,137.0153,137.0153,38140.0
2018-05-31 12:30:00,149.39,149.67,149.26,149.54,40839.0,137.0061,137.2629,136.8869,137.1437,40839.0
2018-05-31 13:00:00,149.57,149.57,149.13,149.15,34302.0,137.1712,137.1712,136.7677,136.786,34302.0
2018-05-31 13:30:00,149.15,149.22,148.77,148.78,90597.0,136.786,136.8502,136.4375,136.4467,90597.0
2018-05-31 14:00:00,148.81,149.18,148.68,148.96,67371.0,136.4742,136.8136,136.355,136.6118,67371.0
2018-05-31 14:30:00,148.96,149.41,148.85,149.41,65166.0,136.6118,137.0245,136.5109,137.0245,65166.0
2018-05-31 15:00:00,149.37,150.05,149.37,150.04,89355.0,136.9878,137.6114,136.9878,137.6023,89355.0
2018-05-31 15:30:00,150.04,150.08,149.41,149.45,324670.0,137.6023,137.6389,137.0245,137.0612,324670.0
2018-06-01 09:30:00,150.2,150.48,147.81,147.92,133817.0,137.749,138.0058,135.5571,135.658,133817.0
2018-06-01 10:00:00,147.91,148.13,147.46,147.66,81969.0,135.6488,135.8506,135.2361,135.4196,81969.0
2018-06-01 10:30:00,147.64,147.88,147.25,147.37,109105.0,135.4012,135.6213,135.0435,135.1536,109105.0
2018-06-01 11:00:00,147.38,147.4,146.85,146.9,109223.0,135.1628,135.1811,134.6767,134.7226,109223.0
2018-06-01 11:30:00,146.88,147.04,146.29,146.8,128014.0,134.7042,134.8509,134.1631,134.6308,128014.0
2018-06-01 12:00:00,146.8,147.49,146.43,147.43,116698.0,134.6308,135.2636,134.2915,135.2086,116698.0
2018-06-01 12:30:00,147.45,147.78,147.45,147.78,41336.0,135.227,135.5296,135.227,135.5296,41336.0
2018-06-01 13:00:00,147.76,147.89,147.53,147.58,38861.0,135.5113,135.6305,135.3003,135.3462,38861.0
2018-06-01 13:30:00,147.66,147.85,147.55,147.75,29522.0,135.4196,135.5938,135.3187,135.5021,29522.0
2018-06-01 14:00:00,147.78,148.32,147.78,148.21,96708.0,135.5296,136.0248,135.5296,135.924,96708.0
2018-06-01 14:30:00,148.19,148.25,148.05,148.22,52108.0,135.9056,135.9606,135.7772,135.9331,52108.0
2018-06-01 15:00:00,148.19,148.2,147.87,148.01,45999.0,135.9056,135.9148,135.6121,135.7405,45999.0
2018-06-01 15:30:00,148.01,148.5,147.91,148.39,234576.0,135.7405,136.1899,135.6488,136.089,234576.0
2018-06-04 09:30:00,149.2,149.9,148.84,149.46,90903.0,136.8319,137.4739,136.5017,137.0703,90903.0
2018-06-04 10:00:00,149.45,150.05,149.15,149.66,72871.0,137.0612,137.6114,136.786,137.2538,72871.0
2018-06-04 10:30:00,149.64,150.11,149.37,149.88,88141.0,137.2354,137.6665,136.9878,137.4555,88141.0
2018-06-04 11:00:00,149.89,150.01,149.32,149.67,50665.0,137.4647,137.5747,136.9419,137.2629,50665.0
2018-06-04 11:30:00,149.7,149.7,149.26,149.58,45730.0,137.2904,137.2904,136.8869,137.1804,45730.0
2018-06-04 12:00:00,149.61,149.85,149.38,149.58,47792.0,137.2079,137.428,136.997,137.1804,47792.0
2018-06-04 12:30:00,149.62,149.62,149.3,149.36,44228.0,137.2171,137.2171,136.9236,136.9786,44228.0
2018-06-04 13:00:00,149.36,149.58,149.3,149.57,33605.0,136.9786,137.1804,136.9236,137.1712,33605.0
2018-06-04 13:30:00,149.56,149.66,149.4,149.48,33982.0,137.162,137.2538,137.0153,137.0887,33982.0
2018-06-04 14:00:00,149.5,149.56,149.35,149.53,47749.0,137.107,137.162,136.9695,137.1345,47749.0
2018-06-04 14:30:00,149.53,149.54,149.3,149.48,41445.0,137.1345,137.1437,136.9236,137.0887,41445.0
2018-06-04 15:00:00,149.48,149.52,149.38,149.42,66650.0,137.0887,137.1254,136.997,137.0337,66650.0
2018-06-04 15:30:00,149.41,149.45,149.0,149.13,262286.0,137.0245,137.0612,136.6485,136.7677,262286.0
2018-06-05 09:30:00,149.25,149.68,148.36,148.88,63659.0,136.8777,137.2721,136.0615,136.5384,63659.0
2018-06-05 10:00:00,148.88,149.21,148.56,148.66,60174.0,136.5384,136.8411,136.2449,136.3367,60174.0
2018-06-05 10:30:00,148.72,148.78,148.16,148.27,65378.0,136.3917,136.4467,135.8781,135.979,65378.0
2018-06-05 11:00:00,148.29,148.3,147.79,147.91,101716.0,135.9973,136.0065,135.5388,135.6488,101716.0
2018-06-05 11:30:00,147.91,147.92,147.58,147.92,58377.0,135.6488,135.658,135.3462,135.658,58377.0
2018-06-05 12:00:00,147.88,147.94,147.71,147.86,99440.0,135.6213,135.6763,135.4654,135.603,99440.0
2018-06-05 12:30:00,147.89,147.97,147.67,147.77,78074.0,135.6305,135.7039,135.4287,135.5204,78074.0
2018-06-05 13:00:00,147.79,147.86,147.72,147.75,135377.0,135.5388,135.603,135.4746,135.5021,135377.0
2018-06-05 13:30:00,147.77,147.8,147.71,147.77,120890.0,135.5204,135.5479,135.4654,135.5204,120890.0
2018-06-05 14:00:00,147.77,148.42,147.74,148.36,70982.0,135.5204,136.1166,135.4929,136.0615,70982.0
2018-06-05 14:30:00,148.36,148.6,148.35,148.54,29068.0,136.0615,136.2816,136.0524,136.2266,29068.0
2018-06-05 15:00:00,148.52,148.61,148.26,148.36,51458.0,136.2083,136.2908,135.9698,136.0615,51458.0
2018-06-05 15:30:00,148.39,148.86,148.38,148.72,238497.0,136.089,136.5201,136.0799,136.3917,238497.0
2018-06-06 09:30:00,148.49,148.57,147.88,148.11,96656.0,136.1807,136.2541,135.6213,135.8322,96656.0
2018-06-06 10:00:00,148.11,148.17,147.61,147.92,149912.0,135.8322,135.8873,135.3737,135.658,149912.0
2018-06-06 10:30:00,147.89,148.08,147.86,148.08,39093.0,135.6305,135.8047,135.603,135.8047,39093.0
2018-06-06 11:00:00,148.08,148.22,147.49,147.59,68873.0,135.8047,135.9331,135.2636,135.3554,68873.0
2018-06-06 11:30:00,147.58,147.64,147.41,147.6,70084.0,135.3462,135.4012,135.1903,135.3645,70084.0
2018-06-06 12:00:00,147.62,147.71,147.49,147.54,45371.0,135.3829,135.4654,135.2636,135.3095,45371.0
2018-06-06 12:30:00,147.55,147.77,147.46,147.77,72445.0,135.3187,135.5204,135.2361,135.5204,72445.0
2018-06-06 13:00:00,147.78,147.91,147.69,147.74,43028.0,135.5296,135.6488,135.4471,135.4929,43028.0
2018-06-06 13:30:00,147.74,147.83,147.45,147.47,42546.0,135.4929,135.5755,135.227,135.2453,42546.0
2018-06-06 14:00:00,147.46,147.74,147.46,147.59,40764.0,135.2361,135.4929,135.2361,135.3554,40764.0
2018-06-06 14:30:00,147.62,147.99,147.49,147.88,90405.0,135.3829,135.7222,135.2636,135.6213,90405.0
2018-06-06 15:00:00,147.9,148.07,147.76,147.78,71788.0,135.6397,135.7956,135.5113,135.5296,71788.0
2018-06-06 15:30:00,147.81,148.25,147.7,148.21,209735.0,135.5571,135.9606,135.4562,135.924,209735.0
2018-06-07 09:30:00,147.96,149.13,147.59,148.85,69578.0,135.6947,136.7677,135.3554,136.5109,69578.0
2018-06-07 10:00:00,148.85,150.2,148.35,150.2,102830.0,136.5109,137.749,136.0524,137.749,102830.0
2018-06-07 10:30:00,150.2,151.24,150.01,151.12,138832.0,137.749,138.7028,137.5747,138.5927,138832.0
2018-06-07 11:00:00,151.15,151.98,151.15,151.71,89586.0,138.6202,139.3814,138.6202,139.1338,89586.0
2018-06-07 11:30:00,151.76,151.77,151.14,151.38,65664.0,139.1797,139.1888,138.6111,138.8312,65664.0
2018-06-07 12:00:00,151.4,151.97,151.4,151.94,76158.0,138.8495,139.3723,138.8495,139.3448,76158.0
2018-06-07 12:30:00,151.95,151.97,151.52,151.71,58127.0,139.3539,139.3723,138.9596,139.1338,58127.0
2018-06-07 13:00:00,151.73,151.81,151.27,151.31,56710.0,139.1522,139.2255,138.7303,138.767,56710.0
2018-06-07 13:30:00,151.3,151.61,151.28,151.28,68053.0,138.7578,139.0421,138.7395,138.7395,68053.0
2018-06-07 14:00:00,151.29,151.56,151.18,151.53,58570.0,138.7486,138.9963,138.6478,138.9687,58570.0
2018-06-07 14:30:00,151.51,151.58,151.37,151.49,46986.0,138.9504,139.0146,138.822,138.9321,46986.0
2018-06-07 15:00:00,151.51,151.8,151.16,151.79,66170.0,138.9504,139.2164,138.6294,139.2072,66170.0
2018-06-07 15:30:00,151.77,151.78,151.42,151.52,194249.0,139.1888,139.198,138.8679,138.9596,194249.0
2018-06-08 09:30:00,151.45,152.88,151.19,152.63,75217.0,138.8954,140.2068,138.6569,139.9776,75217.0
2018-06-08 10:00:00,152.74,152.99,152.49,152.56,34436.0,140.0784,140.3077,139.8492,139.9134,34436.0
2018-06-08 10:30:00,152.62,152.7,152.36,152.47,44148.0,139.9684,140.0418,139.7299,139.8308,44148.0
2018-06-08 11:00:00,152.45,152.45,151.78,151.96,44375.0,139.8125,139.8125,139.198,139.3631,44375.0
2018-06-08 11:30:00,151.96,152.37,151.69,152.13,44010.0,139.3631,139.7391,139.1155,139.519,44010.0
2018-06-08 12:00:00,152.16,152.61,152.16,152.61,18615.0,139.5465,139.9592,139.5465,139.9592,18615.0
2018-06-08 12:30:00,152.62,152.63,152.31,152.5,25060.0,139.9684,139.9776,139.6841,139.8583,25060.0
2018-06-08 13:00:00,152.5,152.56,152.35,152.53,23205.0,139.8583,139.9134,139.7208,139.8858,23205.0
2018-06-08 13:30:00,152.56,152.79,152.47,152.78,24587.0,139.9134,140.1243,139.8308,140.1151,24587.0
2018-06-08 14:00:00,152.76,152.76,152.52,152.52,22027.0,140.0968,140.0968,139.8767,139.8767,22027.0
2018-06-08 14:30:00,152.46,152.77,152.41,152.63,26393.0,139.8217,140.106,139.7758,139.9776,26393.0
2018-06-08 15:00:00,152.65,152.75,152.52,152.71,43501.0,139.9959,140.0876,139.8767,140.0509,43501.0
2018-06-08 15:30:00,152.73,153.23,152.67,153.05,139081.0,140.0693,140.5278,140.0142,140.3627,139081.0
2018-06-11 09:30:00,153.15,153.99,153.11,153.68,56507.0,140.4545,141.2248,140.4178,140.9405,56507.0
2018-06-11 10:00:00,153.69,154.25,153.69,154.17,46372.0,140.9497,141.4633,140.9497,141.3899,46372.0
2018-06-11 10:30:00,154.13,154.13,153.56,154.06,52953.0,141.3532,141.3532,140.8305,141.289,52953.0
2018-06-11 11:00:00,154.07,154.53,153.99,154.48,49913.0,141.2982,141.7201,141.2248,141.6742,49913.0
2018-06-11 11:30:00,154.5,155.33,154.5,155.18,130020.0,141.6925,142.4537,141.6925,142.3162,130020.0
2018-06-11 12:00:00,155.26,155.26,154.92,155.03,44648.0,142.3895,142.3895,142.0777,142.1786,44648.0
2018-06-11 12:30:00,155.03,155.1,154.96,155.05,20506.0,142.1786,142.2428,142.1144,142.1969,20506.0
2018-06-11 13:00:00,155.09,155.26,154.92,155.07,29235.0,142.2336,142.3895,142.0777,142.2153,29235.0
2018-06-11 13:30:00,155.07,155.31,155.0,155.26,16429.0,142.2153,142.4354,142.1511,142.3895,16429.0
2018-06-11 14:00:00,155.27,155.29,154.95,155.1,22559.0,142.3987,142.4171,142.1052,142.2428,22559.0
2018-06-11 14:30:00,155.11,155.7,154.98,155.54,110546.0,142.252,142.7931,142.1328,142.6463,110546.0
2018-06-11 15:00:00,155.57,155.64,155.49,155.52,32591.0,142.6738,142.738,142.6005,142.628,32591.0
2018-06-11 15:30:00,155.55,155.57,155.0,155.06,210270.0,142.6555,142.6738,142.1511,142.2061,210270.0
2018-06-12 09:30:00,155.05,155.9,154.46,155.11,80309.0,142.1969,142.9765,141.6559,142.252,80309.0
2018-06-12 10:00:00,155.11,155.41,154.78,155.37,50254.0,142.252,142.5271,141.9493,142.4904,50254.0
2018-06-12 10:30:00,155.32,155.43,154.95,155.14,63998.0,142.4446,142.5454,142.1052,142.2795,63998.0
2018-06-12 11:00:00,155.16,155.32,154.94,155.31,42303.0,142.2978,142.4446,142.0961,142.4354,42303.0
2018-06-12 11:30:00,155.27,156.05,155.27,155.89,33249.0,142.3987,143.1141,142.3987,142.9673,33249.0
2018-06-12 12:00:00,155.86,156.29,155.78,156.11,25565.0,142.9398,143.3342,142.8664,143.1691,25565.0
2018-06-12 12:30:00,156.13,156.43,156.11,156.24,14791.0,143.1874,143.4626,143.1691,143.2883,14791.0
2018-06-12 13:00:00,156.17,156.27,155.89,156.1,20234.0,143.2241,143.3158,142.9673,143.1599,20234.0
2018-06-12 13:30:00,156.13,156.66,156.05,156.59,31736.0,143.1874,143.6735,143.1141,143.6093,31736.0
2018-06-12 14:00:00,156.6,157.06,156.46,156.81,55309.0,143.6185,144.0403,143.4901,143.8111,55309.0
2018-06-12 14:30:00,156.79,157.02,156.6,156.9,139220.0,143.7927,144.0036,143.6185,143.8936,139220.0
2018-06-12 15:00:00,156.9,157.64,156.86,157.58,165001.0,143.8936,144.5722,143.8569,144.5172,165001.0
2018-06-12 15:30:00,157.59,157.6,156.77,157.09,425173.0,144.5264,144.5356,143.7744,144.0678,425173.0
2018-06-13 09:30:00,157.49,157.63,156.72,156.93,105816.0,144.4347,144.5631,143.7285,143.9211,105816.0
2018-06-13 10:00:00,156.94,157.4,156.94,157.15,152895.0,143.9303,144.3521,143.9303,144.1229,152895.0
2018-06-13 10:30:00,157.14,157.27,157.02,157.25,101979.0,144.1137,144.2329,144.0036,144.2146,101979.0
2018-06-13 11:00:00,157.26,157.3,157.0,157.0,47972.0,144.2237,144.2604,143.9853,143.9853,47972.0
2018-06-13 11:30:00,156.97,157.17,156.88,156.93,39982.0,143.9578,144.1412,143.8752,143.9211,39982.0
2018-06-13 12:00:00,156.88,156.95,156.62,156.67,43870.0,143.8752,143.9394,143.6368,143.6827,43870.0
2018-06-13 12:30:00,156.67,156.77,156.51,156.51,29297.0,143.6827,143.7744,143.5359,143.5359,29297.0
2018-06-13 13:00:00,156.49,156.61,156.26,156.31,30689.0,143.5176,143.6276,143.3066,143.3525,30689.0
2018-06-13 13:30:00,156.29,156.55,156.13,156.14,40496.0,143.3342,143.5726,143.1874,143.1966,40496.0
2018-06-13 14:00:00,156.15,156.2,155.32,155.33,80780.0,143.2058,143.2516,142.4446,142.4537,80780.0
2018-06-13 14:30:00,155.29,155.62,155.12,155.55,71434.0,142.4171,142.7197,142.2611,142.6555,71434.0
2018-06-13 15:00:00,155.65,155.81,155.53,155.61,91066.0,142.7472,142.8939,142.6372,142.7105,91066.0
2018-06-13 15:30:00,155.59,155.82,155.58,155.63,207990.0,142.6922,142.9031,142.683,142.7289,207990.0
2018-06-14 09:30:00,155.33,156.4,155.29,155.96,75542.0,142.4537,143.435,142.4171,143.0315,75542.0
2018-06-14 10:00:00,156.0,156.58,155.96,156.4,39843.0,143.0682,143.6001,143.0315,143.435,39843.0
2018-06-14 10:30:00,156.45,156.45,156.04,156.06,29795.0,143.4809,143.4809,143.1049,143.1232,29795.0
2018-06-14 11:00:00,156.03,156.68,155.78,156.62,38227.0,143.0957,143.6918,142.8664,143.6368,38227.0
2018-06-14 11:30:00,156.65,156.78,156.44,156.63,26333.0,143.6643,143.7835,143.4717,143.646,26333.0
2018-06-14 12:00:00,156.65,156.89,156.59,156.69,24559.0,143.6643,143.8844,143.6093,143.701,24559.0
2018-06-14 12:30:00,156.68,156.75,156.43,156.6,29230.0,143.6918,143.756,143.4626,143.6185,29230.0
2018-06-14 13:00:00,156.57,156.62,156.08,156.24,52338.0,143.5909,143.6368,143.1416,143.2883,52338.0
2018-06-14 13:30:00,156.21,156.4,156.05,156.23,22933.0,143.2608,143.435,143.1141,143.2791,22933.0
2018-06-14 14:00:00,156.23,156.52,156.19,156.29,21490.0,143.2791,143.5451,143.2424,143.3342,21490.0
2018-06-14 14:30:00,156.32,156.34,155.92,155.98,40744.0,143.3617,143.38,142.9948,143.0499,40744.0
2018-06-14 15:00:00,156.02,156.41,156.02,156.4,46467.0,143.0865,143.4442,143.0865,143.435,46467.0
2018-06-14 15:30:00,156.39,156.58,156.3,156.4,146598.0,143.4259,143.6001,143.3433,143.435,146598.0
2018-06-15 09:30:00,157.35,157.69,155.99,157.5,355529.0,144.3063,144.6181,143.059,144.4439,355529.0
2018-06-15 10:00:00,157.54,157.82,157.32,157.75,40114.0,144.4805,144.7373,144.2788,144.6731,40114.0
2018-06-15 10:30:00,157.7,158.16,157.66,157.99,56198.0,144.6273,145.0491,144.5906,144.8932,56198.0
2018-06-15 11:00:00,158.01,158.1,157.84,157.88,38075.0,144.9116,144.9941,144.7557,144.7924,38075.0
2018-06-15 11:30:00,157.9,157.9,157.55,157.65,41417.0,144.8107,144.8107,144.4897,144.5814,41417.0
2018-06-15 12:00:00,157.65,157.75,157.03,157.14,35248.0,144.5814,144.6731,144.0128,144.1137,35248.0
2018-06-15 12:30:00,157.18,157.34,157.02,157.11,38267.0,144.1504,144.2971,144.0036,144.0862,38267.0
2018-06-15 13:00:00,157.11,157.25,156.99,157.25,39251.0,144.0862,144.2146,143.9761,144.2146,39251.0
2018-06-15 13:30:00,157.25,157.25,157.07,157.14,29759.0,144.2146,144.2146,144.0495,144.1137,29759.0
2018-06-15 14:00:00,157.12,157.59,157.07,157.54,32665.0,144.0954,144.5264,144.0495,144.4805,32665.0
2018-06-15 14:30:00,157.54,157.73,157.54,157.68,52026.0,144.4805,144.6548,144.4805,144.6089,52026.0
2018-06-15 15:00:00,157.68,157.85,157.45,157.85,48375.0,144.6089,144.7648,144.398,144.7648,48375.0
2018-06-15 15:30:00,157.85,158.1,157.7,158.03,171878.0,144.7648,144.9941,144.6273,144.9299,171878.0
2018-06-18 09:30:00,158.03,158.8,156.67,157.13,149049.0,144.9299,145.6361,143.6827,144.1045,149049.0
2018-06-18 10:00:00,157.23,157.44,156.58,156.88,97347.0,144.1962,144.3888,143.6001,143.8752,97347.0
2018-06-18 10:30:00,156.99,157.34,156.75,157.2,46576.0,143.9761,144.2971,143.756,144.1687,46576.0
2018-06-18 11:00:00,157.17,157.38,156.9,156.96,74010.0,144.1412,144.3338,143.8936,143.9486,74010.0
2018-06-18 11:30:00,157.01,157.17,156.83,156.89,35737.0,143.9945,144.1412,143.8294,143.8844,35737.0
2018-06-18 12:00:00,156.9,156.99,156.67,156.74,24094.0,143.8936,143.9761,143.6827,143.7469,24094.0
2018-06-18 12:30:00,156.77,157.0,156.47,156.85,50012.0,143.7744,143.9853,143.4992,143.8477,50012.0
2018-06-18 13:00:00,156.85,156.93,156.8,156.8,22168.0,143.8477,143.9211,143.8019,143.8019,22168.0
2018-06-18 13:30:00,156.8,156.98,156.62,156.94,43696.0,143.8019,143.967,143.6368,143.9303,43696.0
2018-06-18 14:00:00,156.95,157.04,156.71,156.92,33319.0,143.9394,144.022,143.7193,143.9119,33319.0
2018-06-18 14:30:00,156.92,157.04,156.85,156.97,28513.0,143.9119,144.022,143.8477,143.9578,28513.0
2018-06-18 15:00:00,156.97,157.15,156.95,157.01,95446.0,143.9578,144.1229,143.9394,143.9945,95446.0
2018-06-18 15:30:00,157.01,157.21,156.8,157.05,147461.0,143.9945,144.1779,143.8019,144.0312,147461.0
2018-06-19 09:30:00,155.67,156.2,154.8,155.22,149320.0,142.7656,143.2516,141.9677,142.3529,149320.0
2018-06-19 10:00:00,155.28,155.41,154.3,154.59,93644.0,142.4079,142.5271,141.5091,141.7751,93644.0
2018-06-19 10:30:00,154.67,155.2,154.67,154.84,85781.0,141.8485,142.3345,141.8485,142.0044,85781.0
2018-06-19 11:00:00,154.87,155.28,154.8,155.18,61799.0,142.0319,142.4079,141.9677,142.3162,61799.0
2018-06-19 11:30:00,155.24,155.5,154.95,155.39,58941.0,142.3712,142.6096,142.1052,142.5088,58941.0
2018-06-19 12:00:00,155.4,155.4,154.95,155.26,36466.0,142.5179,142.5179,142.1052,142.3895,36466.0
2018-06-19 12:30:00,155.28,155.3,154.98,155.25,46326.0,142.4079,142.4262,142.1328,142.3804,46326.0
2018-06-19 13:00:00,155.31,155.33,155.04,155.09,43621.0,142.4354,142.4537,142.1878,142.2336,43621.0
2018-06-19 13:30:00,155.08,155.37,154.74,155.31,27305.0,142.2245,142.4904,141.9126,142.4354,27305.0
2018-06-19 14:00:00,155.33,155.44,154.95,155.02,69310.0,142.4537,142.5546,142.1052,142.1694,69310.0
2018-06-19 14:30:00,155.01,155.34,154.88,155.19,46109.0,142.1603,142.4629,142.041,142.3253,46109.0
2018-06-19 15:00:00,155.24,155.34,154.85,154.85,64981.0,142.3712,142.4629,142.0135,142.0135,64981.0
2018-06-19 15:30:00,154.79,155.09,154.69,155.0,221149.0,141.9585,142.2336,141.8668,142.1511,221149.0
2018-06-20 09:30:00,155.9,155.97,153.59,154.22,141617.0,142.9765,143.0407,140.858,141.4358,141617.0
2018-06-20 10:00:00,154.22,154.36,153.84,153.97,82276.0,141.4358,141.5641,141.0873,141.2065,82276.0
2018-06-20 10:30:00,153.98,154.02,153.58,153.79,59698.0,141.2156,141.2523,140.8488,141.0414,59698.0
2018-06-20 11:00:00,153.8,154.0,153.78,153.88,90915.0,141.0506,141.234,141.0322,141.1239,90915.0
2018-06-20 11:30:00,153.88,153.91,153.07,153.23,76913.0,141.1239,141.1515,140.3811,140.5278,76913.0
2018-06-20 12:00:00,153.27,153.45,152.96,153.01,84912.0,140.5645,140.7296,140.2802,140.3261,84912.0
2018-06-20 12:30:00,153.06,153.25,153.05,153.17,62998.0,140.3719,140.5462,140.3627,140.4728,62998.0
2018-06-20 13:00:00,153.17,153.47,153.17,153.35,35009.0,140.4728,140.7479,140.4728,140.6379,35009.0
2018-06-20 13:30:00,153.38,153.39,153.15,153.28,41492.0,140.6654,140.6746,140.4545,140.5737,41492.0
2018-06-20 14:00:00,153.3,153.37,153.17,153.2,63384.0,140.592,140.6562,140.4728,140.5003,63384.0
2018-06-20 14:30:00,153.2,153.2,152.67,152.67,72492.0,140.5003,140.5003,140.0142,140.0142,72492.0
2018-06-20 15:00:00,152.64,152.64,152.42,152.5,155565.0,139.9867,139.9867,139.785,139.8583,155565.0
2018-06-20 15:30:00,152.5,153.2,152.47,153.11,275248.0,139.8583,140.5003,139.8308,140.4178,275248.0
2018-06-21 09:30:00,153.33,153.33,151.45,152.31,101309.0,140.6195,140.6195,138.8954,139.6841,101309.0
2018-06-21 10:00:00,152.28,152.34,151.71,152.13,46281.0,139.6566,139.7116,139.1338,139.519,46281.0
2018-06-21 10:30:00,152.11,152.79,152.1,152.6,57442.0,139.5007,140.1243,139.4915,139.95,57442.0
2018-06-21 11:00:00,152.58,153.0,152.44,152.8,66516.0,139.9317,140.3169,139.8033,140.1335,66516.0
2018-06-21 11:30:00,152.83,153.11,152.69,152.69,25384.0,140.161,140.4178,140.0326,140.0326,25384.0
2018-06-21 12:00:00,152.75,152.75,152.27,152.4,22069.0,140.0876,140.0876,139.6474,139.7666,22069.0
2018-06-21 12:30:00,152.4,152.44,151.94,151.94,29659.0,139.7666,139.8033,139.3448,139.3448,29659.0
2018-06-21 13:00:00,151.94,152.27,151.88,152.24,29153.0,139.3448,139.6474,139.2897,139.6199,29153.0
2018-06-21 13:30:00,152.3,152.37,151.96,152.26,24903.0,139.6749,139.7391,139.3631,139.6382,24903.0
2018-06-21 14:00:00,152.26,152.39,152.0,152.1,31234.0,139.6382,139.7575,139.3998,139.4915,31234.0
2018-06-21 14:30:00,152.15,152.63,152.14,152.57,50736.0,139.5373,139.9776,139.5282,139.9225,50736.0
2018-06-21 15:00:00,152.55,152.58,151.95,152.09,57204.0,139.9042,139.9317,139.3539,139.4823,57204.0
2018-06-21 15:30:00,152.06,152.13,151.75,151.88,227351.0,139.4548,139.519,139.1705,139.2897,227351.0
2018-06-22 09:30:00,152.63,153.22,151.97,152.08,107841.0,139.9776,140.5186,139.3723,139.4732,107841.0
2018-06-22 10:00:00,152.04,153.24,151.8,152.61,83492.0,139.4365,140.537,139.2164,139.9592,83492.0
2018-06-22 10:30:00,152.67,152.67,152.08,152.26,70692.0,140.0142,140.0142,139.4732,139.6382,70692.0
2018-06-22 11:00:00,152.31,152.73,151.86,152.73,63558.0,139.6841,140.0693,139.2714,140.0693,63558.0
2018-06-22 11:30:00,152.71,152.97,152.49,152.5,52088.0,140.0509,140.2894,139.8492,139.8583,52088.0
2018-06-22 12:00:00,152.5,152.74,152.41,152.57,31086.0,139.8583,140.0784,139.7758,139.9225,31086.0
2018-06-22 12:30:00,152.57,152.69,152.42,152.69,49398.0,139.9225,140.0326,139.785,140.0326,49398.0
2018-06-22 13:00:00,152.72,152.78,152.57,152.63,26524.0,140.0601,140.1151,139.9225,139.9776,26524.0
2018-06-22 13:30:00,152.6,152.81,152.43,152.81,23557.0,139.95,140.1426,139.7941,140.1426,23557.0
2018-06-22 14:00:00,152.79,153.35,152.79,153.35,42461.0,140.1243,140.6379,140.1243,140.6379,42461.0
2018-06-22 14:30:00,153.34,153.49,153.28,153.47,63223.0,140.6287,140.7663,140.5737,140.7479,63223.0
2018-06-22 15:00:00,153.47,153.62,153.19,153.45,54252.0,140.7479,140.8855,140.4911,140.7296,54252.0
2018-06-22 15:30:00,153.46,153.49,152.84,152.93,160557.0,140.7388,140.7663,140.1702,140.2527,160557.0
2018-06-25 09:30:00,148.89,149.53,145.01,145.22,374110.0,136.5476,137.1345,132.9892,133.1818,374110.0
2018-06-25 10:00:00,145.26,145.69,144.79,145.21,268431.0,133.2185,133.6129,132.7875,133.1726,268431.0
2018-06-25 10:30:00,145.25,147.25,145.24,146.52,190530.0,133.2093,135.0435,133.2002,134.3741,190530.0
2018-06-25 11:00:00,146.5,147.15,146.3,146.65,187625.0,134.3557,134.9518,134.1723,134.4933,187625.0
2018-06-25 11:30:00,146.63,147.0,146.08,146.38,141821.0,134.4749,134.8143,133.9705,134.2457,141821.0
2018-06-25 12:00:00,146.4,146.46,145.78,146.43,85736.0,134.264,134.319,133.6954,134.2915,85736.0
2018-06-25 12:30:00,146.43,146.83,146.31,146.79,74326.0,134.2915,134.6584,134.1815,134.6217,74326.0
2018-06-25 13:00:00,146.8,146.8,146.47,146.76,172426.0,134.6308,134.6308,134.3282,134.5942,172426.0
2018-06-25 13:30:00,146.78,146.89,145.93,146.08,124664.0,134.6125,134.7134,133.833,133.9705,124664.0
2018-06-25 14:00:00,146.04,146.17,145.63,145.65,62717.0,133.9338,134.0531,133.5578,133.5762,62717.0
2018-06-25 14:30:00,145.67,145.67,145.03,145.21,124739.0,133.5945,133.5945,133.0076,133.1726,124739.0
2018-06-25 15:00:00,145.19,145.64,144.98,145.24,131204.0,133.1543,133.567,132.9617,133.2002,131204.0
2018-06-25 15:30:00,145.23,146.04,145.13,145.62,304852.0,133.191,133.9338,133.0993,133.5487,304852.0
2018-06-26 09:30:00,145.69,146.98,145.62,145.94,162252.0,133.6129,134.7959,133.5487,133.8421,162252.0
2018-06-26 10:00:00,145.93,146.68,145.62,146.03,139315.0,133.833,134.5208,133.5487,133.9247,139315.0
2018-06-26 10:30:00,146.08,146.57,145.72,146.51,78775.0,133.9705,134.4199,133.6404,134.3649,78775.0
2018-06-26 11:00:00,146.5,146.95,146.27,146.69,90477.0,134.3557,134.7684,134.1448,134.53,90477.0
2018-06-26 11:30:00,146.64,147.19,146.56,147.11,93167.0,134.4841,134.9885,134.4107,134.9151,93167.0
2018-06-26 12:00:00,147.11,147.39,146.99,147.16,59712.0,134.9151,135.1719,134.8051,134.961,59712.0
2018-06-26 12:30:00,147.17,147.26,146.65,146.74,53191.0,134.9702,135.0527,134.4933,134.5758,53191.0
2018-06-26 13:00:00,146.75,146.99,146.65,146.88,68333.0,134.585,134.8051,134.4933,134.7042,68333.0
2018-06-26 13:30:00,146.88,146.89,146.57,146.61,43715.0,134.7042,134.7134,134.4199,134.4566,43715.0
2018-06-26 14:00:00,146.62,146.98,146.57,146.94,85002.0,134.4658,134.7959,134.4199,134.7592,85002.0
2018-06-26 14:30:00,146.9,147.08,146.79,146.94,63049.0,134.7226,134.8876,134.6217,134.7592,63049.0
2018-06-26 15:00:00,146.93,147.22,146.88,147.11,70631.0,134.7501,135.016,134.7042,134.9151,70631.0
2018-06-26 15:30:00,147.1,147.3,146.71,146.74,224232.0,134.906,135.0894,134.5483,134.5758,224232.0
2018-06-27 09:30:00,147.62,149.23,147.42,149.23,77031.0,135.3829,136.8594,135.1994,136.8594,77031.0
2018-06-27 10:00:00,149.23,149.63,148.87,149.23,62815.0,136.8594,137.2262,136.5292,136.8594,62815.0
2018-06-27 10:30:00,149.33,149.34,148.48,148.72,62812.0,136.9511,136.9603,136.1716,136.3917,62812.0
2018-06-27 11:00:00,148.68,148.71,147.71,147.83,55171.0,136.355,136.3825,135.4654,135.5755,55171.0
2018-06-27 11:30:00,147.79,147.96,147.45,147.52,31004.0,135.5388,135.6947,135.227,135.2912,31004.0
2018-06-27 12:00:00,147.54,147.7,147.36,147.37,28587.0,135.3095,135.4562,135.1444,135.1536,28587.0
2018-06-27 12:30:00,147.41,147.46,146.74,146.74,41422.0,135.1903,135.2361,134.5758,134.5758,41422.0
2018-06-27 13:00:00,146.75,146.88,146.09,146.37,44858.0,134.585,134.7042,133.9797,134.2365,44858.0
2018-06-27 13:30:00,146.33,146.73,146.28,146.35,40247.0,134.1998,134.5666,134.1539,134.2181,40247.0
2018-06-27 14:00:00,146.36,146.44,146.04,146.36,65925.0,134.2273,134.3007,133.9338,134.2273,65925.0
2018-06-27 14:30:00,146.37,146.45,145.61,145.68,71353.0,134.2365,134.3099,133.5395,133.6037,71353.0
2018-06-27 15:00:00,145.65,145.7,145.11,145.4,84368.0,133.5762,133.622,133.0809,133.3469,84368.0
2018-06-27 15:30:00,145.44,145.74,144.97,145.0,204966.0,133.3836,133.6587,132.9525,132.9801,204966.0
2018-06-28 09:30:00,144.99,144.99,142.55,142.98,322909.0,132.9709,132.9709,130.7332,131.1275,322909.0
2018-06-28 10:00:00,143.04,143.06,141.05,141.95,340953.0,131.1825,131.2009,129.3575,130.1829,340953.0
2018-06-28 10:30:00,142.01,142.11,140.75,141.75,322776.0,130.2379,130.3296,129.0824,129.9995,322776.0
2018-06-28 11:00:00,141.73,142.26,140.82,141.85,214279.0,129.9811,130.4672,129.1466,130.0912,214279.0
2018-06-28 11:30:00,141.78,142.2,141.38,141.72,355139.0,130.027,130.4122,129.6601,129.972,355139.0
2018-06-28 12:00:00,141.71,142.18,141.53,141.59,146163.0,129.9628,130.3938,129.7977,129.8527,146163.0
2018-06-28 12:30:00,141.56,142.11,141.56,142.03,98728.0,129.8252,130.3296,129.8252,130.2563,98728.0
2018-06-28 13:00:00,142.03,142.37,141.82,141.98,140239.0,130.2563,130.5681,130.0637,130.2104,140239.0
2018-06-28 13:30:00,141.98,142.92,141.83,142.57,140356.0,130.2104,131.0725,130.0728,130.7515,140356.0
2018-06-28 14:00:00,142.56,142.67,142.15,142.53,172025.0,130.7423,130.8432,130.3663,130.7148,172025.0
2018-06-28 14:30:00,142.55,142.89,142.32,142.89,135401.0,130.7332,131.045,130.5222,131.045,135401.0
2018-06-28 15:00:00,142.92,143.27,142.7,142.87,146343.0,131.0725,131.3935,130.8707,131.0266,146343.0
2018-06-28 15:30:00,142.89,142.9,142.34,142.54,350927.0,131.045,131.0541,130.5406,130.724,350927.0
2018-06-29 09:30:00,144.0,144.27,143.02,144.0,134163.0,132.063,132.3106,131.1642,132.063,134163.0
2018-06-29 10:00:00,144.01,144.14,143.68,143.75,95888.0,132.0721,132.1913,131.7695,131.8337,95888.0
2018-06-29 10:30:00,143.75,144.54,143.73,144.4,94947.0,131.8337,132.5582,131.8153,132.4298,94947.0
2018-06-29 11:00:00,144.41,144.56,144.29,144.44,90481.0,132.439,132.5765,132.3289,132.4665,90481.0
2018-06-29 11:30:00,144.42,144.57,144.15,144.17,65339.0,132.4481,132.5857,132.2005,132.2189,65339.0
2018-06-29 12:00:00,144.11,144.17,143.73,143.8,46848.0,132.1638,132.2189,131.8153,131.8795,46848.0
2018-06-29 12:30:00,143.81,143.81,143.17,143.2,88782.0,131.8887,131.8887,131.3018,131.3293,88782.0
2018-06-29 13:00:00,143.23,143.61,143.21,143.23,84659.0,131.3568,131.7053,131.3384,131.3568,84659.0
2018-06-29 13:30:00,143.21,143.55,143.15,143.38,81033.0,131.3384,131.6503,131.2834,131.4943,81033.0
2018-06-29 14:00:00,143.41,143.42,143.12,143.26,85527.0,131.5219,131.531,131.2559,131.3843,85527.0
2018-06-29 14:30:00,143.25,143.43,142.9,143.41,81837.0,131.3751,131.5402,131.0541,131.5219,81837.0
2018-06-29 15:00:00,143.43,143.61,143.08,143.09,78113.0,131.5402,131.7053,131.2192,131.2284,78113.0
2018-06-29 15:30:00,143.09,143.28,142.66,142.69,230798.0,131.2284,131.4026,130.834,130.8615,230798.0
2018-07-02 09:30:00,142.23,142.43,141.15,141.46,157040.0,130.4397,130.6231,129.4492,129.7335,157040.0
2018-07-02 10:00:00,141.44,142.06,141.13,141.93,120961.0,129.7152,130.2838,129.4309,130.1645,120961.0
2018-07-02 10:30:00,141.91,142.55,141.79,142.5,69448.0,130.1462,130.7332,130.0362,130.6873,69448.0
2018-07-02 11:00:00,142.53,142.89,142.14,142.24,86584.0,130.7148,131.045,130.3571,130.4488,86584.0
2018-07-02 11:30:00,142.28,142.73,142.0,142.48,62263.0,130.4855,130.8982,130.2287,130.669,62263.0
2018-07-02 12:00:00,142.49,142.5,141.95,141.98,34658.0,130.6781,130.6873,130.1829,130.2104,34658.0
2018-07-02 12:30:00,141.99,142.35,141.88,142.21,39686.0,130.2196,130.5497,130.1187,130.4213,39686.0
2018-07-02 13:00:00,142.21,142.29,141.85,141.93,35614.0,130.4213,130.4947,130.0912,130.1645,35614.0
2018-07-02 13:30:00,141.92,142.5,141.91,142.39,27783.0,130.1554,130.6873,130.1462,130.5864,27783.0
2018-07-02 14:00:00,142.38,142.8,142.37,142.8,38945.0,130.5772,130.9624,130.5681,130.9624,38945.0
2018-07-02 14:30:00,142.81,142.91,142.35,142.36,35849.0,130.9716,131.0633,130.5497,130.5589,35849.0
2018-07-02 15:00:00,142.34,142.53,142.1,142.41,73906.0,130.5406,130.7148,130.3205,130.6048,73906.0
2018-07-02 15:30:00,142.43,142.79,142.35,142.72,181000.0,130.6231,130.9533,130.5497,130.8891,181000.0
2018-07-03 09:30:00,143.45,143.74,142.78,143.4,149129.0,131.5585,131.8245,130.9441,131.5127,149129.0
2018-07-03 10:00:00,143.49,144.28,143.16,143.6,80231.0,131.5952,132.3197,131.2926,131.6961,80231.0
2018-07-03 10:30:00,143.63,143.88,143.17,143.29,67378.0,131.7236,131.9529,131.3018,131.4118,67378.0
2018-07-03 11:00:00,143.32,143.54,143.24,143.41,60040.0,131.4393,131.6411,131.366,131.5219,60040.0
2018-07-03 11:30:00,143.41,143.97,143.33,143.61,52398.0,131.5219,132.0354,131.4485,131.7053,52398.0
2018-07-03 12:00:00,143.59,143.65,143.1,143.12,52158.0,131.6869,131.742,131.2376,131.2559,52158.0
2018-07-03 12:30:00,143.08,143.16,141.41,141.96,218500.0,131.2192,131.2926,129.6877,130.1921,218500.0
2018-07-05 09:30:00,143.57,143.98,142.41,142.66,159579.0,131.6686,132.0446,130.6048,130.834,159579.0
2018-07-05 10:00:00,142.76,142.93,142.01,142.72,83149.0,130.9257,131.0817,130.2379,130.8891,83149.0
2018-07-05 10:30:00,142.7,142.7,141.95,142.21,68045.0,130.8707,130.8707,130.1829,130.4213,68045.0
2018-07-05 11:00:00,142.18,142.87,142.18,142.76,59682.0,130.3938,131.0266,130.3938,130.9257,59682.0
2018-07-05 11:30:00,142.74,142.97,142.61,142.69,68581.0,130.9074,131.1183,130.7882,130.8615,68581.0
2018-07-05 12:00:00,142.69,143.42,142.65,143.26,87675.0,130.8615,131.531,130.8249,131.3843,87675.0
2018-07-05 12:30:00,143.24,143.49,143.2,143.48,37473.0,131.366,131.5952,131.3293,131.5861,37473.0
2018-07-05 13:00:00,143.46,143.74,143.46,143.53,41858.0,131.5677,131.8245,131.5677,131.6319,41858.0
2018-07-05 13:30:00,143.5,143.55,143.21,143.38,35000.0,131.6044,131.6503,131.3384,131.4943,35000.0
2018-07-05 14:00:00,143.39,143.63,142.8,142.97,67095.0,131.5035,131.7236,130.9624,131.1183,67095.0
2018-07-05 14:30:00,142.95,143.01,142.82,142.94,63293.0,131.1,131.155,130.9808,131.0908,63293.0
2018-07-05 15:00:00,142.94,143.43,142.91,143.37,100528.0,131.0908,131.5402,131.0633,131.4852,100528.0
2018-07-05 15:30:00,143.38,143.56,143.27,143.54,176553.0,131.4943,131.6594,131.3935,131.6411,176553.0
2018-07-06 09:30:00,142.89,142.89,140.91,141.35,236593.0,131.045,131.045,129.2291,129.6326,236593.0
2018-07-06 10:00:00,141.33,142.03,141.24,141.77,81316.0,129.6143,130.2563,129.5317,130.0178,81316.0
2018-07-06 10:30:00,141.79,141.93,141.44,141.91,79528.0,130.0362,130.1645,129.7152,130.1462,79528.0
2018-07-06 11:00:00,141.92,142.85,141.91,142.41,76163.0,130.1554,131.0083,130.1462,130.6048,76163.0
2018-07-06 11:30:00,142.46,142.51,142.06,142.26,80557.0,130.6506,130.6965,130.2838,130.4672,80557.0
2018-07-06 12:00:00,142.28,142.43,141.97,142.19,66169.0,130.4855,130.6231,130.2012,130.403,66169.0
2018-07-06 12:30:00,142.15,142.21,141.89,142.16,49399.0,130.3663,130.4213,130.1279,130.3755,49399.0
2018-07-06 13:00:00,142.15,142.33,142.14,142.33,50444.0,130.3663,130.5314,130.3571,130.5314,50444.0
2018-07-06 13:30:00,142.33,142.5,142.21,142.27,66668.0,130.5314,130.6873,130.4213,130.4764,66668.0
2018-07-06 14:00:00,142.28,142.4,142.19,142.29,48947.0,130.4855,130.5956,130.403,130.4947,48947.0
2018-07-06 14:30:00,142.26,142.5,142.22,142.42,61819.0,130.4672,130.6873,130.4305,130.6139,61819.0
2018-07-06 15:00:00,142.44,142.61,142.32,142.53,79039.0,130.6323,130.7882,130.5222,130.7148,79039.0
2018-07-06 15:30:00,142.52,142.63,142.23,142.41,242130.0,130.7056,130.8065,130.4397,130.6048,242130.0
2018-07-09 09:30:00,142.39,142.87,141.85,141.92,116386.0,130.5864,131.0266,130.0912,130.1554,116386.0
2018-07-09 10:00:00,141.85,142.42,141.74,142.3,92296.0,130.0912,130.6139,129.9903,130.5039,92296.0
2018-07-09 10:30:00,142.28,142.57,141.86,142.4,168210.0,130.4855,130.7515,130.1004,130.5956,168210.0
2018-07-09 11:00:00,142.35,143.04,142.35,142.69,66599.0,130.5497,131.1825,130.5497,130.8615,66599.0
2018-07-09 11:30:00,142.66,143.09,142.57,142.85,46536.0,130.834,131.2284,130.7515,131.0083,46536.0
2018-07-09 12:00:00,142.82,143.0,142.69,142.84,29266.0,130.9808,131.1458,130.8615,130.9991,29266.0
2018-07-09 12:30:00,142.87,142.87,142.57,142.7,51239.0,131.0266,131.0266,130.7515,130.8707,51239.0
2018-07-09 13:00:00,142.71,142.91,142.46,142.49,31225.0,130.8799,131.0633,130.6506,130.6781,31225.0
2018-07-09 13:30:00,142.47,142.58,142.41,142.42,19898.0,130.6598,130.7607,130.6048,130.6139,19898.0
2018-07-09 14:00:00,142.47,142.73,142.45,142.71,51713.0,130.6598,130.8982,130.6414,130.8799,51713.0
2018-07-09 14:30:00,142.71,142.83,142.66,142.77,42611.0,130.8799,130.9899,130.834,130.9349,42611.0
2018-07-09 15:00:00,142.8,142.86,142.66,142.68,57078.0,130.9624,131.0175,130.834,130.8524,57078.0
2018-07-09 15:30:00,142.71,142.9,142.52,142.65,172270.0,130.8799,131.0541,130.7056,130.8249,172270.0
2018-07-10 09:30:00,142.87,143.57,142.38,143.4,234835.0,131.0266,131.6686,130.5772,131.5127,234835.0
2018-07-10 10:00:00,143.39,143.62,142.9,142.9,201602.0,131.5035,131.7145,131.0541,131.0541,201602.0
2018-07-10 10:30:00,142.85,143.99,142.82,143.93,128622.0,131.0083,132.0538,130.9808,131.9988,128622.0
2018-07-10 11:00:00,143.94,144.0,143.41,143.79,83679.0,132.0079,132.063,131.5219,131.8704,83679.0
2018-07-10 11:30:00,143.77,144.14,143.68,144.14,62187.0,131.852,132.1913,131.7695,132.1913,62187.0
2018-07-10 12:00:00,144.14,144.33,143.83,143.9,59564.0,132.1913,132.3656,131.907,131.9712,59564.0
2018-07-10 12:30:00,143.93,144.0,143.73,143.91,89596.0,131.9988,132.063,131.8153,131.9804,89596.0
2018-07-10 13:00:00,143.89,143.95,143.68,143.86,61556.0,131.9621,132.0171,131.7695,131.9346,61556.0
2018-07-10 13:30:00,143.86,144.05,143.71,144.03,48157.0,131.9346,132.1088,131.797,132.0905,48157.0
2018-07-10 14:00:00,144.02,144.21,143.9,143.97,57866.0,132.0813,132.2555,131.9712,132.0354,57866.0
2018-07-10 14:30:00,144.02,144.5,144.02,144.47,50462.0,132.0813,132.5215,132.0813,132.494,50462.0
2018-07-10 15:00:00,144.46,144.68,144.44,144.63,62138.0,132.4848,132.6866,132.4665,132.6407,62138.0
2018-07-10 15:30:00,144.64,144.82,144.56,144.61,211104.0,132.6499,132.815,132.5765,132.6224,211104.0
2018-07-11 09:30:00,143.79,144.07,141.39,141.39,165856.0,131.8704,132.1271,129.6693,129.6693,165856.0
2018-07-11 10:00:00,141.38,141.39,140.15,140.48,147555.0,129.6601,129.6693,128.5321,128.8347,147555.0
2018-07-11 10:30:00,140.51,140.88,140.47,140.67,293799.0,128.8623,129.2016,128.8256,129.009,293799.0
2018-07-11 11:00:00,140.74,140.8,140.12,140.22,230229.0,129.0732,129.1282,128.5046,128.5963,230229.0
2018-07-11 11:30:00,140.19,140.39,139.87,139.91,140955.0,128.5688,128.7522,128.2753,128.312,140955.0
2018-07-11 12:00:00,139.91,140.01,139.73,139.77,74697.0,128.312,128.4037,128.1469,128.1836,74697.0
2018-07-11 12:30:00,139.76,139.88,139.53,139.55,88115.0,128.1744,128.2845,127.9635,127.9818,88115.0
2018-07-11 13:00:00,139.53,139.57,139.37,139.44,52777.0,127.9635,128.0002,127.8168,127.881,52777.0
2018-07-11 13:30:00,139.45,139.56,138.54,138.55,82535.0,127.8901,127.991,127.0556,127.0647,82535.0
2018-07-11 14:00:00,138.59,139.2,138.05,138.75,197068.0,127.1014,127.6609,126.6062,127.2482,197068.0
2018-07-11 14:30:00,138.77,139.48,138.54,139.42,125225.0,127.2665,127.9176,127.0556,127.8626,125225.0
2018-07-11 15:00:00,139.41,139.62,139.31,139.38,103700.0,127.8534,128.046,127.7617,127.8259,103700.0
2018-07-11 15:30:00,139.38,139.59,139.34,139.46,331168.0,127.8259,128.0185,127.7892,127.8993,331168.0
2018-07-12 09:30:00,140.03,140.45,139.3,139.89,137896.0,128.4221,128.8072,127.7526,128.2937,137896.0
2018-07-12 10:00:00,139.85,139.9,138.88,138.94,122961.0,128.257,128.3028,127.3674,127.4224,122961.0
2018-07-12 10:30:00,138.94,139.0,138.46,138.66,164852.0,127.4224,127.4774,126.9822,127.1656,164852.0
2018-07-12 11:00:00,138.67,139.04,138.67,138.74,79872.0,127.1748,127.5141,127.1748,127.239,79872.0
2018-07-12 11:30:00,138.73,138.98,138.67,138.97,82351.0,127.2298,127.4591,127.1748,127.4499,82351.0
2018-07-12 12:00:00,138.98,139.42,138.85,139.16,88737.0,127.4591,127.8626,127.3399,127.6242,88737.0
2018-07-12 12:30:00,139.16,139.47,139.0,139.21,54242.0,127.6242,127.9085,127.4774,127.67,54242.0
2018-07-12 13:00:00,139.22,139.29,139.12,139.23,39809.0,127.6792,127.7434,127.5875,127.6884,39809.0
2018-07-12 13:30:00,139.24,139.3,138.84,138.9,53706.0,127.6975,127.7526,127.3307,127.3857,53706.0
2018-07-12 14:00:00,138.87,138.98,138.69,138.72,60146.0,127.3582,127.4591,127.1931,127.2206,60146.0
2018-07-12 14:30:00,138.71,138.87,138.67,138.71,79615.0,127.2115,127.3582,127.1748,127.2115,79615.0
2018-07-12 15:00:00,138.71,138.76,138.39,138.65,97528.0,127.2115,127.2573,126.918,127.1564,97528.0
2018-07-12 15:30:00,138.65,138.82,138.49,138.79,312962.0,127.1564,127.3124,127.0097,127.2848,312962.0
2018-07-13 09:30:00,139.17,140.74,138.12,140.74,142530.0,127.6333,129.0732,126.6704,129.0732,142530.0
2018-07-13 10:00:00,140.65,140.99,140.29,140.65,83396.0,128.9907,129.3025,128.6605,128.9907,83396.0
2018-07-13 10:30:00,140.67,141.23,140.56,141.09,101810.0,129.009,129.5226,128.9081,129.3942,101810.0
2018-07-13 11:00:00,141.08,141.29,140.76,141.2,66271.0,129.385,129.5776,129.0915,129.4951,66271.0
2018-07-13 11:30:00,141.17,141.38,141.08,141.19,64036.0,129.4675,129.6601,129.385,129.4859,64036.0
2018-07-13 12:00:00,141.22,141.34,140.98,141.03,51327.0,129.5134,129.6235,129.2933,129.3392,51327.0
2018-07-13 12:30:00,141.08,141.12,140.93,141.0,68045.0,129.385,129.4217,129.2474,129.3116,68045.0
2018-07-13 13:00:00,140.97,141.01,140.87,140.9,41819.0,129.2841,129.3208,129.1924,129.2199,41819.0
2018-07-13 13:30:00,140.88,141.01,140.79,141.01,37304.0,129.2016,129.3208,129.119,129.3208,37304.0
2018-07-13 14:00:00,141.0,141.01,140.7,140.98,51942.0,129.3116,129.3208,129.0365,129.2933,51942.0
2018-07-13 14:30:00,140.95,141.01,140.76,140.82,43887.0,129.2658,129.3208,129.0915,129.1466,43887.0
2018-07-13 15:00:00,140.78,140.91,140.78,140.89,59479.0,129.1099,129.2291,129.1099,129.2108,59479.0
2018-07-13 15:30:00,140.87,140.91,140.32,140.49,221754.0,129.1924,129.2291,128.688,128.8439,221754.0
2018-07-16 09:30:00,140.41,140.77,139.86,140.34,61830.0,128.7705,129.1007,128.2661,128.7064,61830.0
2018-07-16 10:00:00,140.46,140.73,140.1,140.73,57182.0,128.8164,129.064,128.4862,129.064,57182.0
2018-07-16 10:30:00,140.71,140.85,140.47,140.79,48789.0,129.0457,129.1741,128.8256,129.119,48789.0
2018-07-16 11:00:00,140.74,141.11,140.68,140.86,36158.0,129.0732,129.4125,129.0182,129.1832,36158.0
2018-07-16 11:30:00,140.91,141.0,140.65,141.0,24025.0,129.2291,129.3116,128.9907,129.3116,24025.0
2018-07-16 12:00:00,140.95,141.11,140.67,141.07,33498.0,129.2658,129.4125,129.009,129.3758,33498.0
2018-07-16 12:30:00,141.09,141.44,141.09,141.34,30007.0,129.3942,129.7152,129.3942,129.6235,30007.0
2018-07-16 13:00:00,141.36,141.55,141.28,141.3,35151.0,129.6418,129.816,129.5684,129.5868,35151.0
2018-07-16 13:30:00,141.31,141.49,141.3,141.45,20322.0,129.5959,129.761,129.5868,129.7243,20322.0
2018-07-16 14:00:00,141.46,141.51,141.33,141.33,25184.0,129.7335,129.7794,129.6143,129.6143,25184.0
2018-07-16 14:30:00,141.28,141.28,140.85,140.85,33212.0,129.5684,129.5684,129.1741,129.1741,33212.0
2018-07-16 15:00:00,140.87,140.9,140.73,140.87,43198.0,129.1924,129.2199,129.064,129.1924,43198.0
2018-07-16 15:30:00,140.89,140.99,140.72,140.88,166406.0,129.2108,129.3025,129.0549,129.2016,166406.0
2018-07-17 09:30:00,140.63,142.15,140.63,141.93,53104.0,128.9723,130.3663,128.9723,130.1645,53104.0
2018-07-17 10:00:00,141.92,142.49,141.82,142.36,57931.0,130.1554,130.6781,130.0637,130.5589,57931.0
2018-07-17 10:30:00,142.34,142.5,141.95,142.07,78367.0,130.5406,130.6873,130.1829,130.2929,78367.0
2018-07-17 11:00:00,142.07,142.08,141.78,142.0,35542.0,130.2929,130.3021,130.027,130.2287,35542.0
2018-07-17 11:30:00,142.03,142.07,141.79,141.95,46373.0,130.2563,130.2929,130.0362,130.1829,46373.0
2018-07-17 12:00:00,141.97,142.07,141.8,141.99,40470.0,130.2012,130.2929,130.0453,130.2196,40470.0
2018-07-17 12:30:00,142.01,142.53,142.0,142.5,36991.0,130.2379,130.7148,130.2287,130.6873,36991.0
2018-07-17 13:00:00,142.49,142.74,142.38,142.49,61591.0,130.6781,130.9074,130.5772,130.6781,61591.0
2018-07-17 13:30:00,142.51,142.68,142.51,142.62,28419.0,130.6965,130.8524,130.6965,130.7973,28419.0
2018-07-17 14:00:00,142.6,142.72,142.3,142.72,66128.0,130.779,130.8891,130.5039,130.8891,66128.0
2018-07-17 14:30:00,142.7,142.76,142.31,142.5,35248.0,130.8707,130.9257,130.513,130.6873,35248.0
2018-07-17 15:00:00,142.47,142.5,142.15,142.17,51554.0,130.6598,130.6873,130.3663,130.3847,51554.0
2018-07-17 15:30:00,142.18,142.5,142.1,142.21,203719.0,130.3938,130.6873,130.3205,130.4213,203719.0
2018-07-18 09:30:00,142.75,143.98,141.85,142.04,95046.0,130.9166,132.0446,130.0912,130.2654,95046.0
2018-07-18 10:00:00,142.04,142.24,141.37,141.39,77267.0,130.2654,130.4488,129.651,129.6693,77267.0
2018-07-18 10:30:00,141.37,141.51,140.82,140.83,90607.0,129.651,129.7794,129.1466,129.1557,90607.0
2018-07-18 11:00:00,140.83,140.98,140.62,140.68,59909.0,129.1557,129.2933,128.9631,129.0182,59909.0
2018-07-18 11:30:00,140.69,140.69,140.36,140.48,85966.0,129.0273,129.0273,128.7247,128.8347,85966.0
2018-07-18 12:00:00,140.43,140.43,139.81,140.12,77468.0,128.7889,128.7889,128.2203,128.5046,77468.0
2018-07-18 12:30:00,140.19,140.98,140.18,140.94,154137.0,128.5688,129.2933,128.5596,129.2566,154137.0
2018-07-18 13:00:00,140.95,141.2,140.89,141.02,73441.0,129.2658,129.4951,129.2108,129.33,73441.0
2018-07-18 13:30:00,141.03,141.03,140.66,140.91,45575.0,129.3392,129.3392,128.9998,129.2291,45575.0
2018-07-18 14:00:00,140.91,141.1,140.68,140.87,109356.0,129.2291,129.4034,129.0182,129.1924,109356.0
2018-07-18 14:30:00,140.89,141.12,140.79,141.01,65865.0,129.2108,129.4217,129.119,129.3208,65865.0
2018-07-18 15:00:00,141.02,141.48,140.95,141.46,98493.0,129.33,129.7519,129.2658,129.7335,98493.0
2018-07-18 15:30:00,141.45,141.6,141.12,141.21,306002.0,129.7243,129.8619,129.4217,129.5042,306002.0
2018-07-19 09:30:00,140.47,141.13,139.91,140.41,72722.0,128.8256,129.4309,128.312,128.7705,72722.0
2018-07-19 10:00:00,140.51,140.83,140.29,140.35,52870.0,128.8623,129.1557,128.6605,128.7155,52870.0
2018-07-19 10:30:00,140.35,141.02,140.32,140.56,60032.0,128.7155,129.33,128.688,128.9081,60032.0
2018-07-19 11:00:00,140.55,140.82,140.36,140.7,33294.0,128.8989,129.1466,128.7247,129.0365,33294.0
2018-07-19 11:30:00,140.7,141.17,140.67,141.02,40214.0,129.0365,129.4675,129.009,129.33,40214.0
2018-07-19 12:00:00,141.03,141.03,140.78,141.01,34874.0,129.3392,129.3392,129.1099,129.3208,34874.0
2018-07-19 12:30:00,141.02,141.09,140.92,141.0,25455.0,129.33,129.3942,129.2383,129.3116,25455.0
2018-07-19 13:00:00,140.99,141.15,140.79,140.98,55869.0,129.3025,129.4492,129.119,129.2933,55869.0
2018-07-19 13:30:00,140.95,140.96,140.7,140.79,32598.0,129.2658,129.275,129.0365,129.119,32598.0
2018-07-19 14:00:00,140.8,140.95,140.73,140.79,40586.0,129.1282,129.2658,129.064,129.119,40586.0
2018-07-19 14:30:00,140.78,140.85,140.61,140.66,35185.0,129.1099,129.1741,128.954,128.9998,35185.0
2018-07-19 15:00:00,140.64,140.85,140.56,140.56,61672.0,128.9815,129.1741,128.9081,128.9081,61672.0
2018-07-19 15:30:00,140.57,140.57,140.12,140.44,164439.0,128.9173,128.9173,128.5046,128.7981,164439.0
2018-07-20 09:30:00,140.5,141.03,140.01,140.45,82192.0,128.8531,129.3392,128.4037,128.8072,82192.0
2018-07-20 10:00:00,140.55,141.32,140.3,140.97,48868.0,128.8989,129.6051,128.6697,129.2841,48868.0
2018-07-20 10:30:00,140.92,141.35,140.58,141.3,58125.0,129.2383,129.6326,128.9265,129.5868,58125.0
2018-07-20 11:00:00,141.29,141.8,141.22,141.69,47224.0,129.5776,130.0453,129.5134,129.9444,47224.0
2018-07-20 11:30:00,141.72,141.91,141.57,141.87,33335.0,129.972,130.1462,129.8344,130.1095,33335.0
2018-07-20 12:00:00,141.88,142.24,141.88,142.24,26519.0,130.1187,130.4488,130.1187,130.4488,26519.0
2018-07-20 12:30:00,142.24,142.24,141.73,141.81,17253.0,130.4488,130.4488,129.9811,130.0545,17253.0
2018-07-20 13:00:00,141.76,141.84,141.72,141.76,23066.0,130.0086,130.082,129.972,130.0086,23066.0
2018-07-20 13:30:00,141.77,141.81,141.66,141.79,20264.0,130.0178,130.0545,129.9169,130.0362,20264.0
2018-07-20 14:00:00,141.8,141.83,141.04,141.05,40020.0,130.0453,130.0728,129.3483,129.3575,40020.0
2018-07-20 14:30:00,141.06,141.34,140.97,141.16,30333.0,129.3667,129.6235,129.2841,129.4584,30333.0
2018-07-20 15:00:00,141.16,141.22,140.91,140.97,61507.0,129.4584,129.5134,129.2291,129.2841,61507.0
2018-07-20 15:30:00,140.97,141.22,140.95,141.08,156933.0,129.2841,129.5134,129.2658,129.385,156933.0
2018-07-23 09:30:00,140.99,141.61,140.68,140.98,50495.0,129.3025,129.8711,129.0182,129.2933,50495.0
2018-07-23 10:00:00,140.95,141.22,140.78,141.05,40626.0,129.2658,129.5134,129.1099,129.3575,40626.0
2018-07-23 10:30:00,141.11,141.39,140.99,141.36,55655.0,129.4125,129.6693,129.3025,129.6418,55655.0
2018-07-23 11:00:00,141.38,141.39,140.87,141.02,106393.0,129.6601,129.6693,129.1924,129.33,106393.0
2018-07-23 11:30:00,140.99,141.42,140.99,141.24,42708.0,129.3025,129.6968,129.3025,129.5317,42708.0
2018-07-23 12:00:00,141.29,141.62,141.27,141.56,61361.0,129.5776,129.8802,129.5593,129.8252,61361.0
2018-07-23 12:30:00,141.57,141.57,141.33,141.35,26971.0,129.8344,129.8344,129.6143,129.6326,26971.0
2018-07-23 13:00:00,141.34,141.41,141.33,141.36,51270.0,129.6235,129.6877,129.6143,129.6418,51270.0
2018-07-23 13:30:00,141.36,141.37,141.06,141.13,30237.0,129.6418,129.651,129.3667,129.4309,30237.0
2018-07-23 14:00:00,141.13,141.25,141.1,141.17,22740.0,129.4309,129.5409,129.4034,129.4675,22740.0
2018-07-23 14:30:00,141.17,141.28,141.01,141.21,59125.0,129.4675,129.5684,129.3208,129.5042,59125.0
2018-07-23 15:00:00,141.22,141.31,141.19,141.27,29595.0,129.5134,129.5959,129.4859,129.5593,29595.0
2018-07-23 15:30:00,141.27,141.52,141.26,141.38,117076.0,129.5593,129.7885,129.5501,129.6601,117076.0
2018-07-24 09:30:00,141.93,143.16,141.54,141.58,193198.0,130.1645,131.2926,129.8069,129.8436,193198.0
2018-07-24 10:00:00,141.72,141.75,141.12,141.12,73711.0,129.972,129.9995,129.4217,129.4217,73711.0
2018-07-24 10:30:00,141.08,141.35,140.76,140.81,71491.0,129.385,129.6326,129.0915,129.1374,71491.0
2018-07-24 11:00:00,140.86,141.13,140.6,141.06,98866.0,129.1832,129.4309,128.9448,129.3667,98866.0
2018-07-24 11:30:00,141.05,141.07,140.43,140.76,75120.0,129.3575,129.3758,128.7889,129.0915,75120.0
2018-07-24 12:00:00,140.76,141.1,140.71,140.92,52835.0,129.0915,129.4034,129.0457,129.2383,52835.0
2018-07-24 12:30:00,140.94,141.0,140.11,140.15,80029.0,129.2566,129.3116,128.4954,128.5321,80029.0
2018-07-24 13:00:00,140.16,140.44,139.6,139.75,91423.0,128.5413,128.7981,128.0277,128.1653,91423.0
2018-07-24 13:30:00,139.76,140.07,139.62,139.94,52791.0,128.1744,128.4587,128.046,128.3395,52791.0
2018-07-24 14:00:00,139.93,139.93,139.61,139.72,56962.0,128.3303,128.3303,128.0369,128.1377,56962.0
2018-07-24 14:30:00,139.74,139.94,139.52,139.66,61146.0,128.1561,128.3395,127.9543,128.0827,61146.0
2018-07-24 15:00:00,139.66,139.8,139.4,139.65,94155.0,128.0827,128.2111,127.8443,128.0736,94155.0
2018-07-24 15:30:00,139.63,139.8,139.41,139.59,264096.0,128.0552,128.2111,127.8534,128.0185,264096.0
2018-07-25 09:30:00,139.5,140.53,139.5,140.43,60125.0,127.936,128.8806,127.936,128.7889,60125.0
2018-07-25 10:00:00,140.43,140.5,140.0,140.19,63725.0,128.7889,128.8531,128.3945,128.5688,63725.0
2018-07-25 10:30:00,140.16,140.37,139.9,140.09,68243.0,128.5413,128.7339,128.3028,128.4771,68243.0
2018-07-25 11:00:00,140.11,140.72,140.04,140.47,77953.0,128.4954,129.0549,128.4312,128.8256,77953.0
2018-07-25 11:30:00,140.5,141.0,140.46,140.65,113985.0,128.8531,129.3116,128.8164,128.9907,113985.0
2018-07-25 12:00:00,140.7,140.79,140.33,140.72,74256.0,129.0365,129.119,128.6972,129.0549,74256.0
2018-07-25 12:30:00,140.74,141.0,140.68,140.78,61970.0,129.0732,129.3116,129.0182,129.1099,61970.0
2018-07-25 13:00:00,140.78,140.81,140.6,140.73,64696.0,129.1099,129.1374,128.9448,129.064,64696.0
2018-07-25 13:30:00,140.74,141.03,140.73,140.86,45834.0,129.0732,129.3392,129.064,129.1832,45834.0
2018-07-25 14:00:00,140.87,141.05,140.84,140.97,33050.0,129.1924,129.3575,129.1649,129.2841,33050.0
2018-07-25 14:30:00,141.0,141.18,140.64,140.72,70676.0,129.3116,129.4767,128.9815,129.0549,70676.0
2018-07-25 15:00:00,140.73,140.9,140.58,140.65,42787.0,129.064,129.2199,128.9265,128.9907,42787.0
2018-07-25 15:30:00,140.67,141.58,140.55,141.5,250107.0,129.009,129.8436,128.8989,129.7702,250107.0
2018-07-26 09:30:00,141.92,142.9,141.65,141.93,120893.0,130.1554,131.0541,129.9078,130.1645,120893.0
2018-07-26 10:00:00,141.9,142.65,141.89,142.24,55011.0,130.137,130.8249,130.1279,130.4488,55011.0
2018-07-26 10:30:00,142.2,142.56,142.14,142.52,31504.0,130.4122,130.7423,130.3571,130.7056,31504.0
2018-07-26 11:00:00,142.53,142.54,141.88,142.01,33490.0,130.7148,130.724,130.1187,130.2379,33490.0
2018-07-26 11:30:00,142.03,142.06,141.72,141.91,51154.0,130.2563,130.2838,129.972,130.1462,51154.0
2018-07-26 12:00:00,141.9,142.01,141.32,141.35,29929.0,130.137,130.2379,129.6051,129.6326,29929.0
2018-07-26 12:30:00,141.35,141.48,140.49,140.89,151606.0,129.6326,129.7519,128.8439,129.2108,151606.0
2018-07-26 13:00:00,140.89,141.15,140.62,140.65,64543.0,129.2108,129.4492,128.9631,128.9907,64543.0
2018-07-26 13:30:00,140.66,140.66,140.15,140.47,132696.0,128.9998,128.9998,128.5321,128.8256,132696.0
2018-07-26 14:00:00,140.44,140.67,140.37,140.56,60856.0,128.7981,129.009,128.7339,128.9081,60856.0
2018-07-26 14:30:00,140.56,140.56,140.26,140.44,58934.0,128.9081,128.9081,128.633,128.7981,58934.0
2018-07-26 15:00:00,140.4,140.4,139.79,139.84,104756.0,128.7614,128.7614,128.2019,128.2478,104756.0
2018-07-26 15:30:00,139.84,140.04,139.6,139.72,267388.0,128.2478,128.4312,128.0277,128.1377,267388.0
2018-07-27 09:30:00,139.94,140.68,138.52,138.98,80992.0,128.3395,129.0182,127.0372,127.4591,80992.0
2018-07-27 10:00:00,139.1,139.58,138.84,138.89,90099.0,127.5691,128.0094,127.3307,127.3766,90099.0
2018-07-27 10:30:00,138.92,139.55,138.9,139.22,60034.0,127.4041,127.9818,127.3857,127.6792,60034.0
2018-07-27 11:00:00,139.22,139.23,138.7,138.86,63218.0,127.6792,127.6884,127.2023,127.349,63218.0
2018-07-27 11:30:00,138.87,139.24,138.68,138.68,74365.0,127.3582,127.6975,127.184,127.184,74365.0
2018-07-27 12:00:00,138.67,138.7,138.4,138.55,217360.0,127.1748,127.2023,126.9272,127.0647,217360.0
2018-07-27 12:30:00,138.54,138.56,138.21,138.22,75806.0,127.0556,127.0739,126.7529,126.7621,75806.0
2018-07-27 13:00:00,138.22,138.28,137.8,137.88,69407.0,126.7621,126.8171,126.3769,126.4503,69407.0
2018-07-27 13:30:00,137.86,138.0,137.38,137.59,78733.0,126.4319,126.5603,125.9917,126.1843,78733.0
2018-07-27 14:00:00,137.58,137.59,137.16,137.16,79953.0,126.1751,126.1843,125.79,125.79,79953.0
2018-07-27 14:30:00,137.16,137.4,137.05,137.09,71576.0,125.79,126.0101,125.6891,125.7258,71576.0
2018-07-27 15:00:00,137.12,137.22,136.85,136.93,142839.0,125.7533,125.845,125.5057,125.579,142839.0
2018-07-27 15:30:00,136.93,137.06,136.73,136.79,329961.0,125.579,125.6983,125.3956,125.4506,329961.0
2018-07-30 09:30:00,136.8,136.99,134.72,135.17,503075.0,125.4598,125.6341,123.5522,123.9649,503075.0
2018-07-30 10:00:00,135.18,135.43,134.88,135.28,407160.0,123.9741,124.2034,123.699,124.0658,407160.0
2018-07-30 10:30:00,135.28,135.52,134.8,135.08,262833.0,124.0658,124.2859,123.6256,123.8824,262833.0
2018-07-30 11:00:00,135.09,135.18,134.82,134.96,231591.0,123.8916,123.9741,123.6439,123.7723,231591.0
2018-07-30 11:30:00,134.96,135.05,134.54,134.57,171881.0,123.7723,123.8549,123.3872,123.4147,171881.0
2018-07-30 12:00:00,134.54,134.67,134.48,134.63,90591.0,123.3872,123.5064,123.3321,123.4697,90591.0
2018-07-30 12:30:00,134.64,134.67,134.37,134.43,103818.0,123.4789,123.5064,123.2312,123.2863,103818.0
2018-07-30 13:00:00,134.43,134.44,134.13,134.28,225920.0,123.2863,123.2954,123.0111,123.1487,225920.0
2018-07-30 13:30:00,134.28,134.64,134.27,134.55,161882.0,123.1487,123.4789,123.1395,123.3963,161882.0
2018-07-30 14:00:00,134.56,134.7,134.2,134.28,116373.0,123.4055,123.5339,123.0753,123.1487,116373.0
2018-07-30 14:30:00,134.28,134.48,134.15,134.43,95921.0,123.1487,123.3321,123.0295,123.2863,95921.0
2018-07-30 15:00:00,134.42,134.51,133.97,134.0,272908.0,123.2771,123.3596,122.8644,122.8919,272908.0
2018-07-30 15:30:00,133.97,134.22,133.84,134.06,507999.0,122.8644,123.0937,122.7452,122.9469,507999.0
2018-07-31 09:30:00,133.6,135.72,132.03,135.01,165352.0,122.5251,124.4693,121.0852,123.8182,165352.0
2018-07-31 10:00:00,135.01,135.47,134.9,135.31,93628.0,123.8182,124.2401,123.7173,124.0933,93628.0
2018-07-31 10:30:00,135.31,135.51,134.76,134.95,138259.0,124.0933,124.2767,123.5889,123.7632,138259.0
2018-07-31 11:00:00,135.01,135.49,135.0,135.26,67805.0,123.8182,124.2584,123.809,124.0475,67805.0
2018-07-31 11:30:00,135.28,135.57,135.21,135.35,102532.0,124.0658,124.3318,124.0016,124.13,102532.0
2018-07-31 12:00:00,135.28,135.75,135.23,135.68,167943.0,124.0658,124.4968,124.02,124.4326,167943.0
2018-07-31 12:30:00,135.68,135.8,135.23,135.25,81438.0,124.4326,124.5427,124.02,124.0383,81438.0
2018-07-31 13:00:00,135.24,135.42,135.24,135.33,41938.0,124.0291,124.1942,124.0291,124.1117,41938.0
2018-07-31 13:30:00,135.29,135.51,135.22,135.38,94816.0,124.075,124.2767,124.0108,124.1575,94816.0
2018-07-31 14:00:00,135.39,135.58,135.3,135.55,60717.0,124.1667,124.3409,124.0841,124.3134,60717.0
2018-07-31 14:30:00,135.55,135.83,135.44,135.75,56374.0,124.3134,124.5702,124.2125,124.4968,56374.0
2018-07-31 15:00:00,135.74,135.74,135.42,135.66,70930.0,124.4877,124.4877,124.1942,124.4143,70930.0
2018-07-31 15:30:00,135.65,135.65,134.88,134.94,429137.0,124.4051,124.4051,123.699,123.754,429137.0
2018-08-01 09:30:00,134.33,134.93,133.5,134.82,210573.0,123.1946,123.7448,122.4334,123.6439,210573.0
2018-08-01 10:00:00,134.77,134.81,133.67,133.76,170332.0,123.5981,123.6348,122.5893,122.6718,170332.0
2018-08-01 10:30:00,133.76,134.46,133.54,134.46,104849.0,122.6718,123.3138,122.47,123.3138,104849.0
2018-08-01 11:00:00,134.49,134.6,134.34,134.42,71345.0,123.3413,123.4422,123.2037,123.2771,71345.0
2018-08-01 11:30:00,134.38,134.43,133.44,133.63,112339.0,123.2404,123.2863,122.3783,122.5526,112339.0
2018-08-01 12:00:00,133.62,133.79,133.3,133.42,69051.0,122.5434,122.6993,122.2499,122.36,69051.0
2018-08-01 12:30:00,133.4,133.55,133.29,133.48,47616.0,122.3417,122.4792,122.2408,122.415,47616.0
2018-08-01 13:00:00,133.47,133.88,133.43,133.88,65648.0,122.4058,122.7819,122.3692,122.7819,65648.0
2018-08-01 13:30:00,133.88,134.12,133.86,133.88,84059.0,122.7819,123.002,122.7635,122.7819,84059.0
2018-08-01 14:00:00,133.84,134.04,133.57,133.9,104066.0,122.7452,122.9286,122.4976,122.8002,104066.0
2018-08-01 14:30:00,133.91,134.12,133.7,134.07,80748.0,122.8094,123.002,122.6168,122.9561,80748.0
2018-08-01 15:00:00,134.06,134.32,133.95,134.32,89316.0,122.9469,123.1854,122.8461,123.1854,89316.0
2018-08-01 15:30:00,134.3,134.5,134.11,134.39,309250.0,123.167,123.3505,122.9928,123.2496,309250.0
2018-08-02 09:30:00,134.41,135.62,133.76,134.82,100036.0,123.2679,124.3776,122.6718,123.6439,100036.0
2018-08-02 10:00:00,134.87,135.17,134.33,134.85,103302.0,123.6898,123.9649,123.1946,123.6715,103302.0
2018-08-02 10:30:00,134.89,135.29,134.66,135.28,77983.0,123.7081,124.075,123.4972,124.0658,77983.0
2018-08-02 11:00:00,135.32,135.85,134.64,135.76,101967.0,124.1025,124.5886,123.4789,124.506,101967.0
2018-08-02 11:30:00,135.81,135.89,135.62,135.87,38513.0,124.5519,124.6252,124.3776,124.6069,38513.0
2018-08-02 12:00:00,135.89,135.9,135.56,135.74,71028.0,124.6252,124.6344,124.3226,124.4877,71028.0
2018-08-02 12:30:00,135.75,135.79,135.4,135.45,75775.0,124.4968,124.5335,124.1759,124.2217,75775.0
2018-08-02 13:00:00,135.45,135.56,135.38,135.41,64434.0,124.2217,124.3226,124.1575,124.185,64434.0
2018-08-02 13:30:00,135.42,135.92,135.41,135.92,58621.0,124.1942,124.6528,124.185,124.6528,58621.0
2018-08-02 14:00:00,135.94,136.5,135.9,136.48,102714.0,124.6711,125.1847,124.6344,125.1663,102714.0
2018-08-02 14:30:00,136.47,136.73,136.37,136.73,81009.0,125.1572,125.3956,125.0655,125.3956,81009.0
2018-08-02 15:00:00,136.71,137.11,136.69,137.08,86686.0,125.3773,125.7441,125.3589,125.7166,86686.0
2018-08-02 15:30:00,137.05,137.05,136.43,136.75,220462.0,125.6891,125.6891,125.1205,125.4139,220462.0
2018-08-03 09:30:00,136.75,137.77,136.01,136.57,147369.0,125.4139,126.3494,124.7353,125.2489,147369.0
2018-08-03 10:00:00,136.56,136.96,135.68,135.82,92067.0,125.2397,125.6065,124.4326,124.561,92067.0
2018-08-03 10:30:00,135.83,136.09,134.92,135.23,193026.0,124.5702,124.8087,123.7356,124.02,193026.0
2018-08-03 11:00:00,135.18,135.23,133.87,134.75,186931.0,123.9741,124.02,122.7727,123.5797,186931.0
2018-08-03 11:30:00,134.75,134.9,134.22,134.22,55339.0,123.5797,123.7173,123.0937,123.0937,55339.0
2018-08-03 12:00:00,134.22,134.57,134.22,134.54,54865.0,123.0937,123.4147,123.0937,123.3872,54865.0
2018-08-03 12:30:00,134.57,134.91,134.57,134.8,95478.0,123.4147,123.7265,123.4147,123.6256,95478.0
2018-08-03 13:00:00,134.81,135.12,134.78,134.94,80450.0,123.6348,123.9191,123.6073,123.754,80450.0
2018-08-03 13:30:00,134.93,135.09,134.79,135.08,69808.0,123.7448,123.8916,123.6164,123.8824,69808.0
2018-08-03 14:00:00,135.06,135.25,134.95,135.24,42226.0,123.864,124.0383,123.7632,124.0291,42226.0
2018-08-03 14:30:00,135.22,135.39,135.06,135.09,43141.0,124.0108,124.1667,123.864,123.8916,43141.0
2018-08-03 15:00:00,135.09,135.26,135.03,135.05,91504.0,123.8916,124.0475,123.8365,123.8549,91504.0
2018-08-03 15:30:00,135.07,135.19,134.91,134.96,174519.0,123.8732,123.9833,123.7265,123.7723,174519.0
2018-08-06 09:30:00,135.38,136.3,134.33,134.46,96828.0,124.1575,125.0013,123.1946,123.3138,96828.0
2018-08-06 10:00:00,134.45,134.63,134.02,134.41,94027.0,123.3046,123.4697,122.9103,123.2679,94027.0
2018-08-06 10:30:00,134.42,134.63,134.16,134.43,61715.0,123.2771,123.4697,123.0387,123.2863,61715.0
2018-08-06 11:00:00,134.44,134.82,134.3,134.71,57550.0,123.2954,123.6439,123.167,123.5431,57550.0
2018-08-06 11:30:00,134.68,135.31,134.63,135.26,55411.0,123.5155,124.0933,123.4697,124.0475,55411.0
2018-08-06 12:00:00,135.3,135.45,135.16,135.3,48251.0,124.0841,124.2217,123.9558,124.0841,48251.0
2018-08-06 12:30:00,135.33,135.47,135.31,135.38,38732.0,124.1117,124.2401,124.0933,124.1575,38732.0
2018-08-06 13:00:00,135.4,135.43,135.14,135.22,46218.0,124.1759,124.2034,123.9374,124.0108,46218.0
2018-08-06 13:30:00,135.22,135.24,134.97,135.11,50722.0,124.0108,124.0291,123.7815,123.9099,50722.0
2018-08-06 14:00:00,135.15,135.23,135.02,135.07,50612.0,123.9466,124.02,123.8274,123.8732,50612.0
2018-08-06 14:30:00,135.07,135.14,134.96,135.06,49977.0,123.8732,123.9374,123.7723,123.864,49977.0
2018-08-06 15:00:00,135.05,135.05,134.93,134.94,52843.0,123.8549,123.8549,123.7448,123.754,52843.0
2018-08-06 15:30:00,134.94,135.09,134.88,135.06,256611.0,123.754,123.8916,123.699,123.864,256611.0
2018-08-07 09:30:00,135.83,136.69,135.16,135.33,79169.0,124.5702,125.3589,123.9558,124.1117,79169.0
2018-08-07 10:00:00,135.34,135.49,135.02,135.45,35508.0,124.1208,124.2584,123.8274,124.2217,35508.0
2018-08-07 10:30:00,135.48,135.66,135.13,135.14,81067.0,124.2492,124.4143,123.9282,123.9374,81067.0
2018-08-07 11:00:00,135.11,135.28,134.92,134.97,53554.0,123.9099,124.0658,123.7356,123.7815,53554.0
2018-08-07 11:30:00,134.98,135.37,134.93,135.37,25728.0,123.7907,124.1483,123.7448,124.1483,25728.0
2018-08-07 12:00:00,135.37,135.56,135.23,135.49,30318.0,124.1483,124.3226,124.02,124.2584,30318.0
2018-08-07 12:30:00,135.5,135.76,135.45,135.66,42939.0,124.2676,124.506,124.2217,124.4143,42939.0
2018-08-07 13:00:00,135.66,135.69,135.59,135.65,25226.0,124.4143,124.4418,124.3501,124.4051,25226.0
2018-08-07 13:30:00,135.66,135.71,135.46,135.5,40593.0,124.4143,124.4602,124.2309,124.2676,40593.0
2018-08-07 14:00:00,135.51,135.7,135.37,135.69,45118.0,124.2767,124.451,124.1483,124.4418,45118.0
2018-08-07 14:30:00,135.67,135.71,135.45,135.54,39448.0,124.4235,124.4602,124.2217,124.3043,39448.0
2018-08-07 15:00:00,135.52,135.53,135.32,135.42,35204.0,124.2859,124.2951,124.1025,124.1942,35204.0
2018-08-07 15:30:00,135.41,135.43,135.24,135.3,168723.0,124.185,124.2034,124.0291,124.0841,168723.0
2018-08-08 09:30:00,134.95,135.13,134.31,134.77,85269.0,123.7632,123.9282,123.1762,123.5981,85269.0
2018-08-08 10:00:00,134.68,135.16,134.56,134.96,131317.0,123.5155,123.9558,123.4055,123.7723,131317.0
2018-08-08 10:30:00,134.95,134.95,134.45,134.74,46709.0,123.7632,123.7632,123.3046,123.5706,46709.0
2018-08-08 11:00:00,134.72,135.01,134.72,135.01,58674.0,123.5522,123.8182,123.5522,123.8182,58674.0
2018-08-08 11:30:00,135.01,135.3,134.9,134.99,65254.0,123.8182,124.0841,123.7173,123.7998,65254.0
2018-08-08 12:00:00,135.01,135.04,134.8,134.96,61433.0,123.8182,123.8457,123.6256,123.7723,61433.0
2018-08-08 12:30:00,134.96,134.97,134.64,134.65,45006.0,123.7723,123.7815,123.4789,123.488,45006.0
2018-08-08 13:00:00,134.64,134.71,134.53,134.53,37150.0,123.4789,123.5431,123.378,123.378,37150.0
2018-08-08 13:30:00,134.54,134.68,134.49,134.56,58912.0,123.3872,123.5155,123.3413,123.4055,58912.0
2018-08-08 14:00:00,134.59,134.6,134.48,134.51,40900.0,123.433,123.4422,123.3321,123.3596,40900.0
2018-08-08 14:30:00,134.5,134.5,133.96,134.06,78223.0,123.3505,123.3505,122.8552,122.9469,78223.0
2018-08-08 15:00:00,134.08,134.09,133.69,133.74,83632.0,122.9653,122.9745,122.6076,122.6535,83632.0
2018-08-08 15:30:00,133.74,133.75,133.09,133.12,434211.0,122.6535,122.6626,122.0573,122.0849,434211.0
2018-08-09 09:30:00,132.55,133.13,130.47,131.89,391481.0,121.5621,122.094,119.6545,120.9568,391481.0
2018-08-09 10:00:00,131.88,132.17,131.67,132.17,239220.0,120.9477,121.2136,120.7551,121.2136,239220.0
2018-08-09 10:30:00,132.16,132.23,131.19,131.56,292098.0,121.2044,121.2686,120.3149,120.6542,292098.0
2018-08-09 11:00:00,131.61,132.54,131.59,132.54,200517.0,120.7,121.5529,120.6817,121.5529,200517.0
2018-08-09 11:30:00,132.55,132.55,132.02,132.11,151385.0,121.5621,121.5621,121.076,121.1586,151385.0
2018-08-09 12:00:00,132.12,132.41,131.97,132.0,119292.0,121.1678,121.4337,121.0302,121.0577,119292.0
2018-08-09 12:30:00,131.99,132.18,131.99,132.15,131666.0,121.0485,121.2228,121.0485,121.1953,131666.0
2018-08-09 13:00:00,132.15,132.16,131.97,132.06,146764.0,121.1953,121.2044,121.0302,121.1127,146764.0
2018-08-09 13:30:00,132.06,132.17,132.02,132.06,86835.0,121.1127,121.2136,121.076,121.1127,86835.0
2018-08-09 14:00:00,132.07,132.15,131.99,132.02,117888.0,121.1219,121.1953,121.0485,121.076,117888.0
2018-08-09 14:30:00,132.02,132.12,131.97,131.99,148571.0,121.076,121.1678,121.0302,121.0485,148571.0
2018-08-09 15:00:00,132.0,132.24,131.96,132.19,148049.0,121.0577,121.2778,121.021,121.232,148049.0
2018-08-09 15:30:00,132.19,132.39,132.0,132.15,365158.0,121.232,121.4154,121.0577,121.1953,365158.0
2018-08-10 09:30:00,131.22,132.88,128.81,132.71,171462.0,120.3424,121.8648,118.1321,121.7089,171462.0
2018-08-10 10:00:00,132.7,134.39,132.44,133.85,207611.0,121.6997,123.2496,121.4612,122.7543,207611.0
2018-08-10 10:30:00,133.86,133.86,132.48,132.69,164512.0,122.7635,122.7635,121.4979,121.6905,164512.0
2018-08-10 11:00:00,132.68,132.98,132.39,132.97,110072.0,121.6813,121.9565,121.4154,121.9473,110072.0
2018-08-10 11:30:00,132.83,133.29,132.51,133.09,69671.0,121.8189,122.2408,121.5254,122.0573,69671.0
2018-08-10 12:00:00,133.03,133.06,132.52,132.97,103542.0,122.0023,122.0298,121.5346,121.9473,103542.0
2018-08-10 12:30:00,132.98,133.08,132.81,133.01,73667.0,121.9565,122.0482,121.8006,121.984,73667.0
2018-08-10 13:00:00,133.0,133.04,132.79,132.92,39262.0,121.9748,122.0115,121.7822,121.9014,39262.0
2018-08-10 13:30:00,132.92,133.0,132.76,132.77,48239.0,121.9014,121.9748,121.7547,121.7639,48239.0
2018-08-10 14:00:00,132.8,133.12,132.77,132.87,65581.0,121.7914,122.0849,121.7639,121.8556,65581.0
2018-08-10 14:30:00,132.87,132.92,132.62,132.71,59124.0,121.8556,121.9014,121.6263,121.7089,59124.0
2018-08-10 15:00:00,132.69,133.07,132.51,132.92,77631.0,121.6905,122.039,121.5254,121.9014,77631.0
2018-08-10 15:30:00,132.92,132.93,132.61,132.65,233333.0,121.9014,121.9106,121.6171,121.6538,233333.0
2018-08-13 09:30:00,133.38,133.56,131.6,132.48,157995.0,122.3233,122.4884,120.6909,121.4979,157995.0
2018-08-13 10:00:00,132.43,132.43,131.23,131.34,190153.0,121.4521,121.4521,120.3515,120.4524,190153.0
2018-08-13 10:30:00,131.34,132.25,131.34,132.21,123909.0,120.4524,121.287,120.4524,121.2503,123909.0
2018-08-13 11:00:00,132.21,132.67,131.99,132.53,79059.0,121.2503,121.6722,121.0485,121.5438,79059.0
2018-08-13 11:30:00,132.51,132.67,131.99,132.0,88427.0,121.5254,121.6722,121.0485,121.0577,88427.0
2018-08-13 12:00:00,131.97,132.14,131.92,131.94,101416.0,121.0302,121.1861,120.9843,121.0027,101416.0
2018-08-13 12:30:00,131.99,132.2,131.91,132.2,40614.0,121.0485,121.2411,120.9752,121.2411,40614.0
2018-08-13 13:00:00,132.17,132.41,132.0,132.38,59394.0,121.2136,121.4337,121.0577,121.4062,59394.0
2018-08-13 13:30:00,132.38,132.51,132.05,132.05,42078.0,121.4062,121.5254,121.1036,121.1036,42078.0
2018-08-13 14:00:00,132.06,132.54,132.0,132.51,62457.0,121.1127,121.5529,121.0577,121.5254,62457.0
2018-08-13 14:30:00,132.51,132.71,132.41,132.53,180293.0,121.5254,121.7089,121.4337,121.5438,180293.0
2018-08-13 15:00:00,132.54,132.85,132.33,132.71,70563.0,121.5529,121.8372,121.3604,121.7089,70563.0
2018-08-13 15:30:00,132.74,132.74,132.26,132.33,193410.0,121.7364,121.7364,121.2962,121.3604,193410.0
2018-08-14 09:30:00,132.77,132.98,131.35,132.06,225461.0,121.7639,121.9565,120.4616,121.1127,225461.0
2018-08-14 10:00:00,132.07,133.45,131.84,132.8,135318.0,121.1219,122.3875,120.911,121.7914,135318.0
2018-08-14 10:30:00,132.84,132.95,132.39,132.8,118398.0,121.8281,121.929,121.4154,121.7914,118398.0
2018-08-14 11:00:00,132.75,132.75,132.0,132.51,108331.0,121.7455,121.7455,121.0577,121.5254,108331.0
2018-08-14 11:30:00,132.52,132.57,132.08,132.34,50577.0,121.5346,121.5805,121.1311,121.3695,50577.0
2018-08-14 12:00:00,132.36,132.63,132.22,132.44,60373.0,121.3879,121.6355,121.2595,121.4612,60373.0
2018-08-14 12:30:00,132.4,132.56,132.31,132.5,55760.0,121.4245,121.5713,121.342,121.5163,55760.0
2018-08-14 13:00:00,132.53,132.89,132.51,132.86,96197.0,121.5438,121.8739,121.5254,121.8464,96197.0
2018-08-14 13:30:00,132.86,132.99,132.73,132.89,104318.0,121.8464,121.9656,121.7272,121.8739,104318.0
2018-08-14 14:00:00,132.95,133.0,132.72,132.86,150970.0,121.929,121.9748,121.718,121.8464,150970.0
2018-08-14 14:30:00,132.83,133.05,132.78,133.02,49075.0,121.8189,122.0207,121.773,121.9932,49075.0
2018-08-14 15:00:00,133.03,133.29,133.03,133.11,55524.0,122.0023,122.2408,122.0023,122.0757,55524.0
2018-08-14 15:30:00,133.12,133.16,132.94,133.06,259744.0,122.0849,122.1215,121.9198,122.0298,259744.0
2018-08-15 09:30:00,132.39,132.66,131.35,132.19,250510.0,121.4154,121.663,120.4616,121.232,250510.0
2018-08-15 10:00:00,132.21,132.26,131.51,131.55,154038.0,121.2503,121.2962,120.6083,120.645,154038.0
2018-08-15 10:30:00,131.56,132.06,131.52,131.96,107729.0,120.6542,121.1127,120.6175,121.021,107729.0
2018-08-15 11:00:00,131.98,133.07,131.98,132.94,92242.0,121.0394,122.039,121.0394,121.9198,92242.0
2018-08-15 11:30:00,132.94,132.96,132.61,132.69,102502.0,121.9198,121.9381,121.6171,121.6905,102502.0
2018-08-15 12:00:00,132.69,132.93,132.64,132.91,49155.0,121.6905,121.9106,121.6447,121.8923,49155.0
2018-08-15 12:30:00,132.91,132.91,132.49,132.6,68066.0,121.8923,121.8923,121.5071,121.608,68066.0
2018-08-15 13:00:00,132.6,132.67,132.09,132.22,32880.0,121.608,121.6722,121.1402,121.2595,32880.0
2018-08-15 13:30:00,132.23,132.82,132.05,132.75,113763.0,121.2686,121.8097,121.1036,121.7455,113763.0
2018-08-15 14:00:00,132.75,132.89,132.5,132.52,77589.0,121.7455,121.8739,121.5163,121.5346,77589.0
2018-08-15 14:30:00,132.56,132.72,132.37,132.7,56131.0,121.5713,121.718,121.397,121.6997,56131.0
2018-08-15 15:00:00,132.69,133.27,132.69,133.25,78721.0,121.6905,122.2224,121.6905,122.2041,78721.0
2018-08-15 15:30:00,133.27,133.63,133.26,133.54,284995.0,122.2224,122.5526,122.2133,122.47,284995.0
2018-08-16 09:30:00,134.33,138.98,134.33,134.46,460069.0,123.1946,127.4591,123.1946,123.3138,460069.0
2018-08-16 10:00:00,134.6,134.86,133.03,133.33,250853.0,123.4422,123.6806,122.0023,122.2775,250853.0
2018-08-16 10:30:00,133.37,134.18,132.84,133.79,280347.0,122.3141,123.057,121.8281,122.6993,280347.0
2018-08-16 11:00:00,133.8,134.03,133.62,134.02,231315.0,122.7085,122.9194,122.5434,122.9103,231315.0
2018-08-16 11:30:00,134.0,134.04,133.4,133.75,161630.0,122.8919,122.9286,122.3417,122.6626,161630.0
2018-08-16 12:00:00,133.78,133.87,133.51,133.66,71202.0,122.6902,122.7727,122.4425,122.5801,71202.0
2018-08-16 12:30:00,133.64,133.71,133.26,133.63,114191.0,122.5618,122.626,122.2133,122.5526,114191.0
2018-08-16 13:00:00,133.61,133.95,133.49,133.62,131177.0,122.5342,122.8461,122.4242,122.5434,131177.0
2018-08-16 13:30:00,133.62,133.72,133.47,133.65,114778.0,122.5434,122.6351,122.4058,122.5709,114778.0
2018-08-16 14:00:00,133.65,133.85,133.39,133.47,85370.0,122.5709,122.7543,122.3325,122.4058,85370.0
2018-08-16 14:30:00,133.49,133.7,133.36,133.58,114057.0,122.4242,122.6168,122.305,122.5067,114057.0
2018-08-16 15:00:00,133.6,133.71,133.42,133.47,125069.0,122.5251,122.626,122.36,122.4058,125069.0
2018-08-16 15:30:00,133.49,133.67,133.42,133.56,316242.0,122.4242,122.5893,122.36,122.4884,316242.0
2018-08-17 09:30:00,134.4,135.6,133.69,134.87,481114.0,123.2588,124.3593,122.6076,123.6898,481114.0
2018-08-17 10:00:00,134.89,134.98,133.63,134.09,222793.0,123.7081,123.7907,122.5526,122.9745,222793.0
2018-08-17 10:30:00,134.08,134.94,134.0,134.94,231888.0,122.9653,123.754,122.8919,123.754,231888.0
2018-08-17 11:00:00,134.94,135.17,134.64,135.02,120685.0,123.754,123.9649,123.4789,123.8274,120685.0
2018-08-17 11:30:00,135.04,135.17,134.79,135.14,106650.0,123.8457,123.9649,123.6164,123.9374,106650.0
2018-08-17 12:00:00,135.18,135.27,134.9,135.19,78621.0,123.9741,124.0566,123.7173,123.9833,78621.0
2018-08-17 12:30:00,135.17,135.19,134.48,134.7,145558.0,123.9649,123.9833,123.3321,123.5339,145558.0
2018-08-17 13:00:00,134.72,134.93,134.7,134.84,86919.0,123.5522,123.7448,123.5339,123.6623,86919.0
2018-08-17 13:30:00,134.81,135.14,134.8,135.03,87239.0,123.6348,123.9374,123.6256,123.8365,87239.0
2018-08-17 14:00:00,135.06,135.31,134.9,135.14,158760.0,123.864,124.0933,123.7173,123.9374,158760.0
2018-08-17 14:30:00,135.15,135.18,134.81,135.06,105309.0,123.9466,123.9741,123.6348,123.864,105309.0
2018-08-17 15:00:00,135.08,135.58,135.08,135.56,338315.0,123.8824,124.3409,123.8824,124.3226,338315.0
2018-08-17 15:30:00,135.58,136.22,135.5,135.96,959971.0,124.3409,124.9279,124.2676,124.6894,959971.0
2018-08-20 09:30:00,141.11,144.98,139.48,140.29,1060695.0,129.4125,132.9617,127.9176,128.6605,1060695.0
2018-08-20 10:00:00,140.28,141.33,139.18,139.92,711608.0,128.6513,129.6143,127.6425,128.3212,711608.0
2018-08-20 10:30:00,139.75,141.73,139.62,140.94,445853.0,128.1653,129.9811,128.046,129.2566,445853.0
2018-08-20 11:00:00,140.94,141.33,140.14,140.57,314101.0,129.2566,129.6143,128.5229,128.9173,314101.0
2018-08-20 11:30:00,140.56,142.32,140.5,141.16,335773.0,128.9081,130.5222,128.8531,129.4584,335773.0
2018-08-20 12:00:00,141.21,141.21,140.17,140.3,205047.0,129.5042,129.5042,128.5504,128.6697,205047.0
2018-08-20 12:30:00,140.26,140.54,139.31,139.86,258292.0,128.633,128.8898,127.7617,128.2661,258292.0
2018-08-20 13:00:00,139.91,140.45,139.7,139.99,230748.0,128.312,128.8072,128.1194,128.3854,230748.0
2018-08-20 13:30:00,140.06,140.27,139.36,139.58,164678.0,128.4496,128.6422,127.8076,128.0094,164678.0
2018-08-20 14:00:00,139.56,140.09,139.25,139.97,133532.0,127.991,128.4771,127.7067,128.367,133532.0
2018-08-20 14:30:00,139.97,140.43,139.18,139.26,201346.0,128.367,128.7889,127.6425,127.7159,201346.0
2018-08-20 15:00:00,139.33,140.24,139.28,140.14,185733.0,127.7801,128.6146,127.7342,128.5229,185733.0
2018-08-20 15:30:00,140.15,140.67,140.0,140.55,597735.0,128.5321,129.009,128.3945,128.8989,597735.0
2018-08-21 09:30:00,141.47,142.39,139.19,139.3,447637.0,129.7427,130.5864,127.6517,127.7526,447637.0
2018-08-21 10:00:00,139.41,139.52,136.59,136.77,310246.0,127.8534,127.9543,125.2672,125.4323,310246.0
2018-08-21 10:30:00,136.74,136.99,135.43,136.01,325556.0,125.4048,125.6341,124.2034,124.7353,325556.0
2018-08-21 11:00:00,136.01,137.07,135.53,136.41,356475.0,124.7353,125.7074,124.2951,125.1021,356475.0
2018-08-21 11:30:00,136.45,136.92,135.98,136.28,283067.0,125.1388,125.5699,124.7078,124.9829,283067.0
2018-08-21 12:00:00,136.3,136.44,135.97,136.11,210607.0,125.0013,125.1296,124.6986,124.827,210607.0
2018-08-21 12:30:00,136.09,136.26,135.3,135.58,395773.0,124.8087,124.9646,124.0841,124.3409,395773.0
2018-08-21 13:00:00,135.55,135.91,135.25,135.58,259358.0,124.3134,124.6436,124.0383,124.3409,259358.0
2018-08-21 13:30:00,135.59,135.74,135.22,135.48,170788.0,124.3501,124.4877,124.0108,124.2492,170788.0
2018-08-21 14:00:00,135.47,135.54,134.89,135.47,255589.0,124.2401,124.3043,123.7081,124.2401,255589.0
2018-08-21 14:30:00,135.44,136.19,135.4,136.19,207173.0,124.2125,124.9004,124.1759,124.9004,207173.0
2018-08-21 15:00:00,136.18,136.4,135.78,136.24,306217.0,124.8912,125.093,124.5244,124.9462,306217.0
2018-08-21 15:30:00,136.26,137.04,136.25,136.63,713337.0,124.9646,125.6799,124.9554,125.3039,713337.0
2018-08-22 09:30:00,136.51,136.6,134.96,135.07,265735.0,125.1938,125.2764,123.7723,123.8732,265735.0
2018-08-22 10:00:00,134.99,135.17,133.77,134.01,286253.0,123.7998,123.9649,122.681,122.9011,286253.0
2018-08-22 10:30:00,133.98,134.68,133.98,134.34,152593.0,122.8736,123.5155,122.8736,123.2037,152593.0
2018-08-22 11:00:00,134.34,134.65,134.13,134.27,156901.0,123.2037,123.488,123.0111,123.1395,156901.0
2018-08-22 11:30:00,134.26,135.18,134.26,135.04,137061.0,123.1304,123.9741,123.1304,123.8457,137061.0
2018-08-22 12:00:00,135.03,135.92,135.02,135.78,111435.0,123.8365,124.6528,123.8274,124.5244,111435.0
2018-08-22 12:30:00,135.76,135.81,135.28,135.3,93427.0,124.506,124.5519,124.0658,124.0841,93427.0
2018-08-22 13:00:00,135.3,135.3,134.51,134.67,145074.0,124.0841,124.0841,123.3596,123.5064,145074.0
2018-08-22 13:30:00,134.67,135.07,134.48,135.07,94750.0,123.5064,123.8732,123.3321,123.8732,94750.0
2018-08-22 14:00:00,135.1,135.4,134.95,135.01,114190.0,123.9007,124.1759,123.7632,123.8182,114190.0
2018-08-22 14:30:00,135.01,135.17,134.82,135.16,99239.0,123.8182,123.9649,123.6439,123.9558,99239.0
2018-08-22 15:00:00,135.16,135.34,135.1,135.22,121454.0,123.9558,124.1208,123.9007,124.0108,121454.0
2018-08-22 15:30:00,135.22,135.38,134.99,135.08,336226.0,124.0108,124.1575,123.7998,123.8824,336226.0
2018-08-23 09:30:00,134.22,134.37,132.72,133.46,314010.0,123.0937,123.2312,121.718,122.3967,314010.0
2018-08-23 10:00:00,133.45,133.57,132.48,133.43,323604.0,122.3875,122.4976,121.4979,122.3692,323604.0
2018-08-23 10:30:00,133.49,133.5,132.1,132.35,227622.0,122.4242,122.4334,121.1494,121.3787,227622.0
2018-08-23 11:00:00,132.35,133.86,132.26,133.85,173802.0,121.3787,122.7635,121.2962,122.7543,173802.0
2018-08-23 11:30:00,133.85,133.86,133.2,133.2,149064.0,122.7543,122.7635,122.1582,122.1582,149064.0
2018-08-23 12:00:00,133.24,133.46,133.13,133.41,121426.0,122.1949,122.3967,122.094,122.3508,121426.0
2018-08-23 12:30:00,133.4,133.61,133.14,133.39,108258.0,122.3417,122.5342,122.1032,122.3325,108258.0
2018-08-23 13:00:00,133.35,133.92,133.13,133.84,102756.0,122.2958,122.8185,122.094,122.7452,102756.0
2018-08-23 13:30:00,133.86,133.93,133.58,133.84,156309.0,122.7635,122.8277,122.5067,122.7452,156309.0
2018-08-23 14:00:00,133.84,134.08,133.76,133.79,100690.0,122.7452,122.9653,122.6718,122.6993,100690.0
2018-08-23 14:30:00,133.78,133.8,133.53,133.66,104413.0,122.6902,122.7085,122.4609,122.5801,104413.0
2018-08-23 15:00:00,133.65,133.65,133.19,133.23,118609.0,122.5709,122.5709,122.1491,122.1857,118609.0
2018-08-23 15:30:00,133.23,133.26,132.82,133.14,402988.0,122.1857,122.2133,121.8097,122.1032,402988.0
2018-08-24 09:30:00,133.37,134.19,133.29,133.55,114651.0,122.3141,123.0662,122.2408,122.4792,114651.0
2018-08-24 10:00:00,133.56,134.6,133.4,134.6,91703.0,122.4884,123.4422,122.3417,123.4422,91703.0
2018-08-24 10:30:00,134.64,135.27,134.59,135.08,121804.0,123.4789,124.0566,123.433,123.8824,121804.0
2018-08-24 11:00:00,135.08,135.75,135.03,135.28,184264.0,123.8824,124.4968,123.8365,124.0658,184264.0
2018-08-24 11:30:00,135.28,135.55,135.08,135.51,126387.0,124.0658,124.3134,123.8824,124.2767,126387.0
2018-08-24 12:00:00,135.54,135.83,135.4,135.79,100830.0,124.3043,124.5702,124.1759,124.5335,100830.0
2018-08-24 12:30:00,135.79,136.1,135.59,136.03,73085.0,124.5335,124.8178,124.3501,124.7536,73085.0
2018-08-24 13:00:00,136.03,136.12,135.79,136.12,52781.0,124.7536,124.8362,124.5335,124.8362,52781.0
2018-08-24 13:30:00,136.13,136.24,135.4,135.56,66742.0,124.8453,124.9462,124.1759,124.3226,66742.0
2018-08-24 14:00:00,135.57,135.7,135.33,135.55,56728.0,124.3318,124.451,124.1117,124.3134,56728.0
2018-08-24 14:30:00,135.58,135.89,135.57,135.86,63477.0,124.3409,124.6252,124.3318,124.5977,63477.0
2018-08-24 15:00:00,135.83,135.94,135.73,135.85,73055.0,124.5702,124.6711,124.4785,124.5886,73055.0
2018-08-24 15:30:00,135.84,136.06,135.56,135.58,254194.0,124.5794,124.7811,124.3226,124.3409,254194.0
2018-08-27 09:30:00,136.22,137.56,136.0,137.51,108701.0,124.9279,126.1568,124.7261,126.1109,108701.0
2018-08-27 10:00:00,137.51,138.5,137.34,138.24,151040.0,126.1109,127.0189,125.955,126.7804,151040.0
2018-08-27 10:30:00,138.22,138.71,138.19,138.66,149294.0,126.7621,127.2115,126.7346,127.1656,149294.0
2018-08-27 11:00:00,138.66,138.85,138.55,138.82,103696.0,127.1656,127.3399,127.0647,127.3124,103696.0
2018-08-27 11:30:00,138.82,139.2,138.76,139.1,74946.0,127.3124,127.6609,127.2573,127.5691,74946.0
2018-08-27 12:00:00,139.1,139.3,138.97,139.12,63745.0,127.5691,127.7526,127.4499,127.5875,63745.0
2018-08-27 12:30:00,139.1,139.18,137.92,138.12,109700.0,127.5691,127.6425,126.487,126.6704,109700.0
2018-08-27 13:00:00,138.12,138.49,137.98,138.49,64247.0,126.6704,127.0097,126.542,127.0097,64247.0
2018-08-27 13:30:00,138.49,138.62,138.36,138.59,83038.0,127.0097,127.1289,126.8905,127.1014,83038.0
2018-08-27 14:00:00,138.59,138.72,138.52,138.6,70781.0,127.1014,127.2206,127.0372,127.1106,70781.0
2018-08-27 14:30:00,138.59,138.79,138.49,138.57,68149.0,127.1014,127.2848,127.0097,127.0831,68149.0
2018-08-27 15:00:00,138.58,138.67,137.98,138.19,85332.0,127.0922,127.1748,126.542,126.7346,85332.0
2018-08-27 15:30:00,138.2,138.38,138.1,138.23,257512.0,126.7438,126.9088,126.652,126.7713,257512.0
2018-08-28 09:30:00,141.99,146.0,140.31,141.14,492460.0,130.2196,133.8972,128.6788,129.44,492460.0
2018-08-28 10:00:00,141.18,141.85,140.6,140.78,233808.0,129.4767,130.0912,128.9448,129.1099,233808.0
2018-08-28 10:30:00,140.79,141.43,140.62,140.81,291241.0,129.119,129.706,128.9631,129.1374,291241.0
2018-08-28 11:00:00,140.79,140.86,139.82,139.91,199429.0,129.119,129.1832,128.2295,128.312,199429.0
2018-08-28 11:30:00,139.89,140.33,139.77,139.95,127251.0,128.2937,128.6972,128.1836,128.3487,127251.0
2018-08-28 12:00:00,139.95,139.97,139.54,139.84,88565.0,128.3487,128.367,127.9727,128.2478,88565.0
2018-08-28 12:30:00,139.83,140.11,139.8,140.09,79823.0,128.2386,128.4954,128.2111,128.4771,79823.0
2018-08-28 13:00:00,140.09,140.55,140.07,140.44,77465.0,128.4771,128.8989,128.4587,128.7981,77465.0
2018-08-28 13:30:00,140.43,140.88,140.43,140.85,69092.0,128.7889,129.2016,128.7889,129.1741,69092.0
2018-08-28 14:00:00,140.85,141.11,140.38,140.49,101673.0,129.1741,129.4125,128.743,128.8439,101673.0
2018-08-28 14:30:00,140.46,140.6,140.21,140.33,100004.0,128.8164,128.9448,128.5871,128.6972,100004.0
2018-08-28 15:00:00,140.34,140.55,140.03,140.13,159463.0,128.7064,128.8989,128.4221,128.5138,159463.0
2018-08-28 15:30:00,140.14,140.19,139.54,140.09,381848.0,128.5229,128.5688,127.9727,128.4771,381848.0
2018-08-29 09:30:00,140.51,141.74,140.11,141.2,119976.0,128.8623,129.9903,128.4954,129.4951,119976.0
2018-08-29 10:00:00,141.26,141.54,140.88,141.54,120355.0,129.5501,129.8069,129.2016,129.8069,120355.0
2018-08-29 10:30:00,141.55,141.71,141.12,141.66,97163.0,129.816,129.9628,129.4217,129.9169,97163.0
2018-08-29 11:00:00,141.66,142.12,141.28,141.56,107929.0,129.9169,130.3388,129.5684,129.8252,107929.0
2018-08-29 11:30:00,141.56,141.78,141.12,141.29,70095.0,129.8252,130.027,129.4217,129.5776,70095.0
2018-08-29 12:00:00,141.26,141.41,140.9,140.9,93473.0,129.5501,129.6877,129.2199,129.2199,93473.0
2018-08-29 12:30:00,140.9,141.39,140.75,140.83,64741.0,129.2199,129.6693,129.0824,129.1557,64741.0
2018-08-29 13:00:00,140.89,140.89,140.49,140.53,62117.0,129.2108,129.2108,128.8439,128.8806,62117.0
2018-08-29 13:30:00,140.49,140.67,140.22,140.54,69950.0,128.8439,129.009,128.5963,128.8898,69950.0
2018-08-29 14:00:00,140.52,140.81,140.47,140.51,65100.0,128.8714,129.1374,128.8256,128.8623,65100.0
2018-08-29 14:30:00,140.51,140.76,140.48,140.74,90336.0,128.8623,129.0915,128.8347,129.0732,90336.0
2018-08-29 15:00:00,140.74,140.97,140.73,140.8,83673.0,129.0732,129.2841,129.064,129.1282,83673.0
2018-08-29 15:30:00,140.78,140.8,140.16,140.37,316418.0,129.1099,129.1282,128.5413,128.7339,316418.0
2018-08-30 09:30:00,139.85,140.34,139.16,140.09,82705.0,128.6063,129.057,127.9718,128.827,82705.0
2018-08-30 10:00:00,140.06,140.23,139.74,140.0,93599.0,128.7995,128.9558,128.5052,128.7443,93599.0
2018-08-30 10:30:00,139.97,140.35,139.84,140.34,71381.0,128.7167,129.0661,128.5971,129.057,71381.0
2018-08-30 11:00:00,140.35,140.53,139.98,139.98,55895.0,129.0661,129.2317,128.7259,128.7259,55895.0
2018-08-30 11:30:00,139.94,139.94,139.46,139.63,58990.0,128.6891,128.6891,128.2477,128.404,58990.0
2018-08-30 12:00:00,139.62,139.95,139.56,139.93,51113.0,128.3948,128.6983,128.3397,128.6799,51113.0
2018-08-30 12:30:00,139.94,140.26,139.89,140.24,46757.0,128.6891,128.9834,128.6431,128.965,46757.0
2018-08-30 13:00:00,140.24,140.53,140.22,140.46,48472.0,128.965,129.2317,128.9466,129.1673,48472.0
2018-08-30 13:30:00,140.47,140.53,140.32,140.45,40982.0,129.1765,129.2317,129.0386,129.1581,40982.0
2018-08-30 14:00:00,140.44,140.49,139.68,139.81,47287.0,129.1489,129.1949,128.45,128.5696,47287.0
2018-08-30 14:30:00,139.81,139.91,139.45,139.52,65100.0,128.5696,128.6615,128.2385,128.3029,65100.0
2018-08-30 15:00:00,139.52,139.68,139.2,139.34,72441.0,128.3029,128.45,128.0086,128.1373,72441.0
2018-08-30 15:30:00,139.35,139.61,139.31,139.5,299198.0,128.1465,128.3856,128.1098,128.2845,299198.0
2018-08-31 09:30:00,139.34,139.9,138.8,139.05,205589.0,128.1373,128.6523,127.6408,127.8707,205589.0
2018-08-31 10:00:00,139.11,139.59,138.95,138.96,111282.0,127.9258,128.3672,127.7787,127.7879,111282.0
2018-08-31 10:30:00,138.93,140.58,138.93,140.52,113934.0,127.7603,129.2777,127.7603,129.2225,113934.0
2018-08-31 11:00:00,140.53,140.6,139.99,140.0,56686.0,129.2317,129.296,128.7351,128.7443,56686.0
2018-08-31 11:30:00,140.0,140.1,139.56,139.62,60146.0,128.7443,128.8362,128.3397,128.3948,60146.0
2018-08-31 12:00:00,139.61,139.66,139.35,139.62,35925.0,128.3856,128.4316,128.1465,128.3948,35925.0
2018-08-31 12:30:00,139.65,139.75,139.53,139.68,25693.0,128.4224,128.5144,128.3121,128.45,25693.0
2018-08-31 13:00:00,139.7,139.84,139.65,139.74,24590.0,128.4684,128.5971,128.4224,128.5052,24590.0
2018-08-31 13:30:00,139.74,139.94,139.66,139.85,35754.0,128.5052,128.6891,128.4316,128.6063,35754.0
2018-08-31 14:00:00,139.86,139.98,139.68,139.77,38675.0,128.6155,128.7259,128.45,128.5328,38675.0
2018-08-31 14:30:00,139.77,139.91,139.68,139.79,62284.0,128.5328,128.6615,128.45,128.5512,62284.0
2018-08-31 15:00:00,139.77,139.96,139.66,139.71,89865.0,128.5328,128.7075,128.4316,128.4776,89865.0
2018-08-31 15:30:00,139.72,140.61,139.72,140.16,315658.0,128.4868,129.3052,128.4868,128.8914,315658.0
2018-09-04 09:30:00,138.88,139.95,138.25,139.09,172548.0,127.7143,128.6983,127.135,127.9074,172548.0
2018-09-04 10:00:00,139.13,139.68,138.9,138.9,139077.0,127.9442,128.45,127.7327,127.7327,139077.0
2018-09-04 10:30:00,138.9,139.04,138.52,138.91,150790.0,127.7327,127.8615,127.3833,127.7419,150790.0
2018-09-04 11:00:00,138.86,138.88,138.43,138.54,103082.0,127.6959,127.7143,127.3005,127.4017,103082.0
2018-09-04 11:30:00,138.54,138.66,138.28,138.28,50245.0,127.4017,127.512,127.1626,127.1626,50245.0
2018-09-04 12:00:00,138.31,138.39,138.1,138.2,51831.0,127.1902,127.2637,126.997,127.089,51831.0
2018-09-04 12:30:00,138.21,138.4,138.08,138.34,61050.0,127.0982,127.2729,126.9786,127.2177,61050.0
2018-09-04 13:00:00,138.36,138.61,138.31,138.46,72118.0,127.2361,127.466,127.1902,127.3281,72118.0
2018-09-04 13:30:00,138.46,138.92,138.45,138.74,143692.0,127.3281,127.7511,127.3189,127.5856,143692.0
2018-09-04 14:00:00,138.75,138.82,138.29,138.57,56681.0,127.5948,127.6592,127.1718,127.4293,56681.0
2018-09-04 14:30:00,138.55,138.7,138.52,138.62,62615.0,127.4109,127.5488,127.3833,127.4752,62615.0
2018-09-04 15:00:00,138.63,138.63,138.21,138.43,130724.0,127.4844,127.4844,127.0982,127.3005,130724.0
2018-09-04 15:30:00,138.45,138.47,137.9,138.15,335680.0,127.3189,127.3373,126.8131,127.043,335680.0
2018-09-05 09:30:00,137.38,137.92,136.18,137.76,176342.0,126.3349,126.8315,125.2314,126.6844,176342.0
2018-09-05 10:00:00,137.75,138.15,137.2,137.39,116351.0,126.6752,127.043,126.1694,126.3441,116351.0
2018-09-05 10:30:00,137.39,137.67,137.05,137.64,93719.0,126.3441,126.6016,126.0315,126.574,93719.0
2018-09-05 11:00:00,137.64,137.93,137.29,137.51,81273.0,126.574,126.8407,126.2522,126.4545,81273.0
2018-09-05 11:30:00,137.49,138.02,137.44,137.75,74154.0,126.4361,126.9235,126.3901,126.6752,74154.0
2018-09-05 12:00:00,137.74,138.18,137.74,138.02,53622.0,126.666,127.0706,126.666,126.9235,53622.0
2018-09-05 12:30:00,138.05,138.4,138.05,138.26,79616.0,126.9511,127.2729,126.9511,127.1442,79616.0
2018-09-05 13:00:00,138.28,138.59,138.24,138.37,38956.0,127.1626,127.4476,127.1258,127.2453,38956.0
2018-09-05 13:30:00,138.36,138.4,138.17,138.17,42485.0,127.2361,127.2729,127.0614,127.0614,42485.0
2018-09-05 14:00:00,138.16,138.37,138.12,138.15,41765.0,127.0522,127.2453,127.0154,127.043,41765.0
2018-09-05 14:30:00,138.11,138.13,137.66,137.66,51062.0,127.0062,127.0246,126.5924,126.5924,51062.0
2018-09-05 15:00:00,137.65,138.2,137.65,137.98,69776.0,126.5832,127.089,126.5832,126.8867,69776.0
2018-09-05 15:30:00,137.97,138.18,137.56,137.75,251432.0,126.8775,127.0706,126.5005,126.6752,251432.0
2018-09-06 09:30:00,137.21,138.27,137.03,138.19,70550.0,126.1786,127.1534,126.0131,127.0798,70550.0
2018-09-06 10:00:00,138.19,138.85,138.09,138.8,69039.0,127.0798,127.6867,126.9878,127.6408,69039.0
2018-09-06 10:30:00,138.79,139.1,138.59,138.79,74784.0,127.6316,127.9166,127.4476,127.6316,74784.0
2018-09-06 11:00:00,138.82,139.28,138.64,139.19,62761.0,127.6592,128.0822,127.4936,127.9994,62761.0
2018-09-06 11:30:00,139.19,139.46,139.1,139.46,78486.0,127.9994,128.2477,127.9166,128.2477,78486.0
2018-09-06 12:00:00,139.47,139.51,139.18,139.33,54671.0,128.2569,128.2937,127.9902,128.1282,54671.0
2018-09-06 12:30:00,139.35,139.54,139.17,139.27,49148.0,128.1465,128.3213,127.981,128.073,49148.0
2018-09-06 13:00:00,139.27,139.43,139.19,139.37,54442.0,128.073,128.2201,127.9994,128.1649,54442.0
2018-09-06 13:30:00,139.36,139.51,139.09,139.09,44281.0,128.1557,128.2937,127.9074,127.9074,44281.0
2018-09-06 14:00:00,139.1,139.36,139.06,139.26,39456.0,127.9166,128.1557,127.8799,128.0638,39456.0
2018-09-06 14:30:00,139.29,139.46,139.21,139.39,46885.0,128.0914,128.2477,128.0178,128.1833,46885.0
2018-09-06 15:00:00,139.39,139.66,139.28,139.61,51341.0,128.1833,128.4316,128.0822,128.3856,51341.0
2018-09-06 15:30:00,139.61,139.61,138.59,138.68,225363.0,128.3856,128.3856,127.4476,127.5304,225363.0
2018-09-07 09:30:00,137.92,138.15,136.53,137.64,163581.0,126.8315,127.043,125.5533,126.574,163581.0
2018-09-07 10:00:00,137.71,138.22,137.41,138.0,125652.0,126.6384,127.1074,126.3625,126.9051,125652.0
2018-09-07 10:30:00,138.0,138.3,137.78,138.1,116954.0,126.9051,127.181,126.7028,126.997,116954.0
2018-09-07 11:00:00,138.07,138.52,137.89,138.47,91490.0,126.9695,127.3833,126.8039,127.3373,91490.0
2018-09-07 11:30:00,138.49,138.79,138.46,138.68,64041.0,127.3557,127.6316,127.3281,127.5304,64041.0
2018-09-07 12:00:00,138.68,138.79,138.38,138.38,142183.0,127.5304,127.6316,127.2545,127.2545,142183.0
2018-09-07 12:30:00,138.42,138.93,138.37,138.92,84841.0,127.2913,127.7603,127.2453,127.7511,84841.0
2018-09-07 13:00:00,138.9,139.05,138.79,139.01,67239.0,127.7327,127.8707,127.6316,127.8339,67239.0
2018-09-07 13:30:00,138.98,139.01,138.71,138.89,39557.0,127.8063,127.8339,127.558,127.7235,39557.0
2018-09-07 14:00:00,138.89,139.19,138.73,139.05,42528.0,127.7235,127.9994,127.5764,127.8707,42528.0
2018-09-07 14:30:00,139.07,139.11,138.79,138.82,54182.0,127.8891,127.9258,127.6316,127.6592,54182.0
2018-09-07 15:00:00,138.82,138.92,138.7,138.74,55152.0,127.6592,127.7511,127.5488,127.5856,55152.0
2018-09-07 15:30:00,138.76,138.93,138.53,138.78,169075.0,127.604,127.7603,127.3925,127.6224,169075.0
2018-09-10 09:30:00,139.44,140.39,139.15,139.15,135603.0,128.2293,129.1029,127.9626,127.9626,135603.0
2018-09-10 10:00:00,139.25,139.62,139.06,139.15,95567.0,128.0546,128.3948,127.8799,127.9626,95567.0
2018-09-10 10:30:00,139.15,139.54,139.15,139.31,119119.0,127.9626,128.3213,127.9626,128.1098,119119.0
2018-09-10 11:00:00,139.29,139.37,139.05,139.24,112116.0,128.0914,128.1649,127.8707,128.0454,112116.0
2018-09-10 11:30:00,139.25,139.25,138.91,139.05,63321.0,128.0546,128.0546,127.7419,127.8707,63321.0
2018-09-10 12:00:00,139.08,139.12,138.89,138.99,69142.0,127.8983,127.935,127.7235,127.8155,69142.0
2018-09-10 12:30:00,139.01,139.01,138.77,138.91,51228.0,127.8339,127.8339,127.6132,127.7419,51228.0
2018-09-10 13:00:00,138.89,139.03,138.86,139.01,37077.0,127.7235,127.8523,127.6959,127.8339,37077.0
2018-09-10 13:30:00,139.01,139.02,138.81,138.93,36953.0,127.8339,127.8431,127.65,127.7603,36953.0
2018-09-10 14:00:00,138.94,139.07,138.89,138.99,61903.0,127.7695,127.8891,127.7235,127.8155,61903.0
2018-09-10 14:30:00,138.99,139.13,138.99,139.0,44131.0,127.8155,127.9442,127.8155,127.8247,44131.0
2018-09-10 15:00:00,139.01,139.03,138.85,138.9,105103.0,127.8339,127.8523,127.6867,127.7327,105103.0
2018-09-10 15:30:00,138.89,138.91,138.5,138.56,190614.0,127.7235,127.7419,127.3649,127.4201,190614.0
2018-09-11 09:30:00,137.85,138.05,137.08,137.45,183044.0,126.7671,126.9511,126.059,126.3993,183044.0
2018-09-11 10:00:00,137.46,137.48,136.62,137.14,177155.0,126.4085,126.4269,125.636,126.1142,177155.0
2018-09-11 10:30:00,137.12,137.43,136.86,136.95,89266.0,126.0958,126.3809,125.8567,125.9395,89266.0
2018-09-11 11:00:00,136.95,137.06,136.53,136.71,102320.0,125.9395,126.0407,125.5533,125.7188,102320.0
2018-09-11 11:30:00,136.73,136.87,136.47,136.87,214671.0,125.7372,125.8659,125.4981,125.8659,214671.0
2018-09-11 12:00:00,136.89,137.22,136.81,136.94,144032.0,125.8843,126.1878,125.8108,125.9303,144032.0
2018-09-11 12:30:00,136.93,137.48,136.82,137.48,166762.0,125.9211,126.4269,125.82,126.4269,166762.0
2018-09-11 13:00:00,137.49,137.75,137.25,137.74,91434.0,126.4361,126.6752,126.2154,126.666,91434.0
2018-09-11 13:30:00,137.72,138.09,137.66,138.07,58205.0,126.6476,126.9878,126.5924,126.9695,58205.0
2018-09-11 14:00:00,138.07,138.19,137.96,138.14,49678.0,126.9695,127.0798,126.8683,127.0338,49678.0
2018-09-11 14:30:00,138.18,138.38,138.14,138.23,58996.0,127.0706,127.2545,127.0338,127.1166,58996.0
2018-09-11 15:00:00,138.24,138.33,138.15,138.19,95042.0,127.1258,127.2086,127.043,127.0798,95042.0
2018-09-11 15:30:00,138.19,138.37,137.98,138.17,197183.0,127.0798,127.2453,126.8867,127.0614,197183.0
2018-09-12 09:30:00,138.71,139.75,138.04,138.85,108244.0,127.558,128.5144,126.9419,127.6867,108244.0
2018-09-12 10:00:00,138.91,139.35,138.91,139.18,93512.0,127.7419,128.1465,127.7419,127.9902,93512.0
2018-09-12 10:30:00,139.16,139.53,138.93,139.2,93914.0,127.9718,128.3121,127.7603,128.0086,93914.0
2018-09-12 11:00:00,139.2,139.97,139.07,139.78,92983.0,128.0086,128.7167,127.8891,128.542,92983.0
2018-09-12 11:30:00,139.78,139.87,139.41,139.68,55790.0,128.542,128.6247,128.2017,128.45,55790.0
2018-09-12 12:00:00,139.72,139.94,139.6,139.91,48082.0,128.4868,128.6891,128.3764,128.6615,48082.0
2018-09-12 12:30:00,139.91,140.18,139.87,140.09,87285.0,128.6615,128.9098,128.6247,128.827,87285.0
2018-09-12 13:00:00,140.11,140.2,139.91,140.17,42529.0,128.8454,128.9282,128.6615,128.9006,42529.0
2018-09-12 13:30:00,140.15,140.27,139.83,139.86,39365.0,128.8822,128.9926,128.588,128.6155,39365.0
2018-09-12 14:00:00,139.86,140.13,139.64,139.95,82507.0,128.6155,128.8638,128.4132,128.6983,82507.0
2018-09-12 14:30:00,139.98,140.06,139.8,139.9,37346.0,128.7259,128.7995,128.5604,128.6523,37346.0
2018-09-12 15:00:00,139.9,140.16,139.84,140.12,50477.0,128.6523,128.8914,128.5971,128.8546,50477.0
2018-09-12 15:30:00,140.13,140.25,139.69,139.73,228147.0,128.8638,128.9742,128.4592,128.496,228147.0
2018-09-13 09:30:00,139.89,140.66,139.39,139.94,115259.0,128.6431,129.3512,128.1833,128.6891,115259.0
2018-09-13 10:00:00,139.94,139.98,139.08,139.46,51945.0,128.6891,128.7259,127.8983,128.2477,51945.0
2018-09-13 10:30:00,139.51,139.91,139.33,139.76,54134.0,128.2937,128.6615,128.1282,128.5236,54134.0
2018-09-13 11:00:00,139.76,139.98,139.68,139.89,52056.0,128.5236,128.7259,128.45,128.6431,52056.0
2018-09-13 11:30:00,139.9,140.13,139.81,140.13,34141.0,128.6523,128.8638,128.5696,128.8638,34141.0
2018-09-13 12:00:00,140.17,140.26,139.86,139.99,32779.0,128.9006,128.9834,128.6155,128.7351,32779.0
2018-09-13 12:30:00,139.99,140.36,139.96,140.29,24157.0,128.7351,129.0753,128.7075,129.011,24157.0
2018-09-13 13:00:00,140.32,140.52,139.99,140.06,120474.0,129.0386,129.2225,128.7351,128.7995,120474.0
2018-09-13 13:30:00,140.08,140.14,139.78,139.96,50524.0,128.8179,128.873,128.542,128.7075,50524.0
2018-09-13 14:00:00,139.95,140.36,139.95,140.26,28104.0,128.6983,129.0753,128.6983,128.9834,28104.0
2018-09-13 14:30:00,140.27,140.36,140.09,140.1,30685.0,128.9926,129.0753,128.827,128.8362,30685.0
2018-09-13 15:00:00,140.1,140.13,140.02,140.11,51103.0,128.8362,128.8638,128.7627,128.8454,51103.0
2018-09-13 15:30:00,140.11,140.26,139.95,140.13,133886.0,128.8454,128.9834,128.6983,128.8638,133886.0
2018-09-14 09:30:00,140.59,141.17,139.93,140.88,73118.0,129.2869,129.8202,128.6799,129.5535,73118.0
2018-09-14 10:00:00,140.89,141.34,140.83,141.05,64340.0,129.5627,129.9766,129.5076,129.7099,64340.0
2018-09-14 10:30:00,141.09,141.8,141.06,141.49,72709.0,129.7467,130.3996,129.7191,130.1145,72709.0
2018-09-14 11:00:00,141.49,141.67,141.27,141.34,57310.0,130.1145,130.28,129.9122,129.9766,57310.0
2018-09-14 11:30:00,141.34,141.58,141.18,141.24,37374.0,129.9766,130.1973,129.8294,129.8846,37374.0
2018-09-14 12:00:00,141.22,141.25,140.91,141.05,39312.0,129.8662,129.8938,129.5811,129.7099,39312.0
2018-09-14 12:30:00,141.03,141.1,140.82,140.83,36474.0,129.6915,129.7558,129.4984,129.5076,36474.0
2018-09-14 13:00:00,140.83,140.93,140.58,140.78,38900.0,129.5076,129.5995,129.2777,129.4616,38900.0
2018-09-14 13:30:00,140.75,140.82,140.62,140.79,36723.0,129.434,129.4984,129.3144,129.4708,36723.0
2018-09-14 14:00:00,140.79,141.06,140.79,140.98,50803.0,129.4708,129.7191,129.4708,129.6455,50803.0
2018-09-14 14:30:00,141.0,141.09,140.96,140.97,36886.0,129.6639,129.7467,129.6271,129.6363,36886.0
2018-09-14 15:00:00,140.98,141.06,140.82,140.83,41910.0,129.6455,129.7191,129.4984,129.5076,41910.0
2018-09-14 15:30:00,140.81,141.09,140.76,140.94,133101.0,129.4892,129.7467,129.4432,129.6087,133101.0
2018-09-17 09:30:00,140.91,140.91,139.02,140.09,108742.0,129.5811,129.5811,127.8431,128.827,108742.0
2018-09-17 10:00:00,139.99,140.66,139.72,140.36,91639.0,128.7351,129.3512,128.4868,129.0753,91639.0
2018-09-17 10:30:00,140.31,140.75,140.2,140.37,69990.0,129.0294,129.434,128.9282,129.0845,69990.0
2018-09-17 11:00:00,140.41,140.58,140.04,140.26,54174.0,129.1213,129.2777,128.7811,128.9834,54174.0
2018-09-17 11:30:00,140.26,140.7,140.26,140.54,42639.0,128.9834,129.388,128.9834,129.2409,42639.0
2018-09-17 12:00:00,140.59,140.66,140.37,140.59,48127.0,129.2869,129.3512,129.0845,129.2869,48127.0
2018-09-17 12:30:00,140.56,140.65,140.45,140.56,42790.0,129.2593,129.342,129.1581,129.2593,42790.0
2018-09-17 13:00:00,140.57,140.59,140.18,140.3,34585.0,129.2685,129.2869,128.9098,129.0202,34585.0
2018-09-17 13:30:00,140.28,140.31,139.94,140.11,32200.0,129.0018,129.0294,128.6891,128.8454,32200.0
2018-09-17 14:00:00,140.13,140.16,139.95,140.09,35182.0,128.8638,128.8914,128.6983,128.827,35182.0
2018-09-17 14:30:00,140.1,140.12,139.77,139.81,38256.0,128.8362,128.8546,128.5328,128.5696,38256.0
2018-09-17 15:00:00,139.82,140.04,139.82,139.88,44156.0,128.5788,128.7811,128.5788,128.6339,44156.0
2018-09-17 15:30:00,139.88,140.03,139.74,139.9,132389.0,128.6339,128.7719,128.5052,128.6523,132389.0
2018-09-18 09:30:00,140.4,141.4,139.35,140.29,120810.0,129.1121,130.0317,128.1465,129.011,120810.0
2018-09-18 10:00:00,140.29,140.33,139.55,140.27,81644.0,129.011,129.0478,128.3305,128.9926,81644.0
2018-09-18 10:30:00,140.2,140.31,139.79,140.2,81642.0,128.9282,129.0294,128.5512,128.9282,81642.0
2018-09-18 11:00:00,140.23,140.7,140.0,140.65,55101.0,128.9558,129.388,128.7443,129.342,55101.0
2018-09-18 11:30:00,140.71,140.99,140.58,140.8,58213.0,129.3972,129.6547,129.2777,129.48,58213.0
2018-09-18 12:00:00,140.83,140.92,140.68,140.83,50363.0,129.5076,129.5903,129.3696,129.5076,50363.0
2018-09-18 12:30:00,140.83,140.98,140.78,140.94,49325.0,129.5076,129.6455,129.4616,129.6087,49325.0
2018-09-18 13:00:00,140.94,141.15,140.91,140.92,46300.0,129.6087,129.8018,129.5811,129.5903,46300.0
2018-09-18 13:30:00,140.92,140.95,140.82,140.84,40980.0,129.5903,129.6179,129.4984,129.5168,40980.0
2018-09-18 14:00:00,140.83,141.02,140.82,141.01,45640.0,129.5076,129.6823,129.4984,129.6731,45640.0
2018-09-18 14:30:00,141.01,141.04,140.76,140.77,43694.0,129.6731,129.7007,129.4432,129.4524,43694.0
2018-09-18 15:00:00,140.74,140.83,140.67,140.72,63321.0,129.4248,129.5076,129.3604,129.4064,63321.0
2018-09-18 15:30:00,140.73,140.84,140.26,140.3,175239.0,129.4156,129.5168,128.9834,129.0202,175239.0
2018-09-19 09:30:00,140.0,140.01,138.83,139.82,132151.0,128.7443,128.7535,127.6684,128.5788,132151.0
2018-09-19 10:00:00,139.79,140.62,139.57,140.32,62418.0,128.5512,129.3144,128.3489,129.0386,62418.0
2018-09-19 10:30:00,140.32,140.53,140.06,140.14,55870.0,129.0386,129.2317,128.7995,128.873,55870.0
2018-09-19 11:00:00,140.14,140.51,140.11,140.46,72799.0,128.873,129.2133,128.8454,129.1673,72799.0
2018-09-19 11:30:00,140.46,140.69,140.29,140.48,53712.0,129.1673,129.3788,129.011,129.1857,53712.0
2018-09-19 12:00:00,140.48,140.57,140.09,140.16,46324.0,129.1857,129.2685,128.827,128.8914,46324.0
2018-09-19 12:30:00,140.14,140.32,140.01,140.16,38034.0,128.873,129.0386,128.7535,128.8914,38034.0
2018-09-19 13:00:00,140.15,140.21,140.02,140.13,75876.0,128.8822,128.9374,128.7627,128.8638,75876.0
2018-09-19 13:30:00,140.12,140.3,140.02,140.28,41953.0,128.8546,129.0202,128.7627,129.0018,41953.0
2018-09-19 14:00:00,140.27,140.36,140.09,140.14,36351.0,128.9926,129.0753,128.827,128.873,36351.0
2018-09-19 14:30:00,140.12,140.13,139.87,139.89,57001.0,128.8546,128.8638,128.6247,128.6431,57001.0
2018-09-19 15:00:00,139.91,139.96,139.61,139.73,58500.0,128.6615,128.7075,128.3856,128.496,58500.0
2018-09-19 15:30:00,139.73,139.89,139.54,139.66,100727.0,128.496,128.6431,128.3213,128.4316,100727.0
2018-09-20 09:30:00,141.43,142.67,140.37,141.76,113755.0,130.0593,131.1996,129.0845,130.3628,113755.0
2018-09-20 10:00:00,141.76,142.35,141.43,142.28,94572.0,130.3628,130.9054,130.0593,130.841,94572.0
2018-09-20 10:30:00,142.34,142.4,141.66,141.75,99602.0,130.8962,130.9513,130.2708,130.3536,99602.0
2018-09-20 11:00:00,141.77,142.36,141.46,142.34,61126.0,130.372,130.9145,130.0869,130.8962,61126.0
2018-09-20 11:30:00,142.34,142.61,142.04,142.21,60709.0,130.8962,131.1444,130.6203,130.7766,60709.0
2018-09-20 12:00:00,142.22,142.29,141.99,142.26,45005.0,130.7858,130.8502,130.5743,130.8226,45005.0
2018-09-20 12:30:00,142.26,142.68,142.21,142.58,59421.0,130.8226,131.2088,130.7766,131.1169,59421.0
2018-09-20 13:00:00,142.62,142.78,142.19,142.21,59409.0,131.1536,131.3008,130.7582,130.7766,59409.0
2018-09-20 13:30:00,142.24,142.62,142.24,142.29,45641.0,130.8042,131.1536,130.8042,130.8502,45641.0
2018-09-20 14:00:00,142.29,142.41,142.16,142.36,46879.0,130.8502,130.9605,130.7306,130.9145,46879.0
2018-09-20 14:30:00,142.37,142.62,142.21,142.45,49162.0,130.9237,131.1536,130.7766,130.9973,49162.0
2018-09-20 15:00:00,142.43,142.83,142.43,142.68,70740.0,130.9789,131.3468,130.9789,131.2088,70740.0
2018-09-20 15:30:00,142.68,142.68,142.33,142.61,293267.0,131.2088,131.2088,130.887,131.1444,293267.0
2018-09-21 09:30:00,143.87,145.55,143.0,145.3,548836.0,132.3031,133.8481,131.5031,133.6182,548836.0
2018-09-21 10:00:00,145.3,145.38,144.54,144.62,153088.0,133.6182,133.6917,132.9193,132.9928,153088.0
2018-09-21 10:30:00,144.64,144.86,144.45,144.64,125445.0,133.0112,133.2136,132.8365,133.0112,125445.0
2018-09-21 11:00:00,144.61,144.71,144.3,144.37,99876.0,132.9837,133.0756,132.6986,132.7629,99876.0
2018-09-21 11:30:00,144.4,144.4,143.4,143.49,94203.0,132.7905,132.7905,131.8709,131.9537,94203.0
2018-09-21 12:00:00,143.52,143.95,143.4,143.71,64450.0,131.9813,132.3767,131.8709,132.156,64450.0
2018-09-21 12:30:00,143.7,143.73,143.45,143.46,40404.0,132.1468,132.1744,131.9169,131.9261,40404.0
2018-09-21 13:00:00,143.45,143.51,143.39,143.45,30711.0,131.9169,131.9721,131.8617,131.9169,30711.0
2018-09-21 13:30:00,143.44,143.5,143.18,143.25,44092.0,131.9077,131.9629,131.6686,131.733,44092.0
2018-09-21 14:00:00,143.26,143.31,143.1,143.11,40578.0,131.7422,131.7882,131.5951,131.6042,40578.0
2018-09-21 14:30:00,143.11,143.17,143.0,143.02,55928.0,131.6042,131.6594,131.5031,131.5215,55928.0
2018-09-21 15:00:00,143.02,143.79,143.01,143.68,144341.0,131.5215,132.2296,131.5123,132.1284,144341.0
2018-09-21 15:30:00,143.72,143.82,143.38,143.52,179833.0,132.1652,132.2572,131.8525,131.9813,179833.0
2018-09-24 09:30:00,142.82,144.46,142.82,143.48,114408.0,131.3376,132.8457,131.3376,131.9445,114408.0
2018-09-24 10:00:00,143.43,143.6,142.66,142.73,75735.0,131.8985,132.0549,131.1904,131.2548,75735.0
2018-09-24 10:30:00,142.69,142.97,142.46,142.58,58680.0,131.218,131.4755,131.0065,131.1169,58680.0
2018-09-24 11:00:00,142.62,142.85,142.48,142.64,59393.0,131.1536,131.3652,131.0249,131.172,59393.0
2018-09-24 11:30:00,142.66,143.07,142.46,143.03,52890.0,131.1904,131.5675,131.0065,131.5307,52890.0
2018-09-24 12:00:00,142.99,143.1,142.88,142.99,45610.0,131.4939,131.5951,131.3927,131.4939,45610.0
2018-09-24 12:30:00,142.99,143.13,142.86,143.08,35222.0,131.4939,131.6226,131.3743,131.5767,35222.0
2018-09-24 13:00:00,143.06,143.12,142.89,143.0,29507.0,131.5583,131.6134,131.4019,131.5031,29507.0
2018-09-24 13:30:00,143.02,143.18,142.81,142.94,34206.0,131.5215,131.6686,131.3284,131.4479,34206.0
2018-09-24 14:00:00,142.95,143.34,142.9,143.3,47670.0,131.4571,131.8158,131.4111,131.779,47670.0
2018-09-24 14:30:00,143.3,143.72,143.25,143.59,44824.0,131.779,132.1652,131.733,132.0457,44824.0
2018-09-24 15:00:00,143.55,143.8,143.45,143.51,59119.0,132.0089,132.2388,131.9169,131.9721,59119.0
2018-09-24 15:30:00,143.52,143.93,143.48,143.6,246839.0,131.9813,132.3583,131.9445,132.0549,246839.0
2018-09-25 09:30:00,144.51,144.99,143.18,143.37,119941.0,132.8917,133.3331,131.6686,131.8433,119941.0
2018-09-25 10:00:00,143.31,143.47,143.01,143.02,84834.0,131.7882,131.9353,131.5123,131.5215,84834.0
2018-09-25 10:30:00,142.97,143.14,142.74,142.85,87108.0,131.4755,131.6318,131.264,131.3652,87108.0
2018-09-25 11:00:00,142.82,142.86,142.09,142.42,99372.0,131.3376,131.3743,130.6663,130.9697,99372.0
2018-09-25 11:30:00,142.42,142.5,142.0,142.2,100965.0,130.9697,131.0433,130.5835,130.7674,100965.0
2018-09-25 12:00:00,142.23,142.62,142.23,142.61,41762.0,130.795,131.1536,130.795,131.1444,41762.0
2018-09-25 12:30:00,142.61,142.65,142.37,142.4,50286.0,131.1444,131.1812,130.9237,130.9513,50286.0
2018-09-25 13:00:00,142.4,142.48,142.27,142.3,37262.0,130.9513,131.0249,130.8318,130.8594,37262.0
2018-09-25 13:30:00,142.31,142.36,142.11,142.31,41738.0,130.8686,130.9145,130.6846,130.8686,41738.0
2018-09-25 14:00:00,142.25,142.55,142.25,142.4,41817.0,130.8134,131.0893,130.8134,130.9513,41817.0
2018-09-25 14:30:00,142.41,142.44,142.1,142.36,84229.0,130.9605,130.9881,130.6754,130.9145,84229.0
2018-09-25 15:00:00,142.37,142.53,142.25,142.41,152236.0,130.9237,131.0709,130.8134,130.9605,152236.0
2018-09-25 15:30:00,142.4,142.42,141.97,142.08,226201.0,130.9513,130.9697,130.5559,130.6571,226201.0
2018-09-26 09:30:00,142.27,142.97,140.53,142.21,88247.0,130.8318,131.4755,129.2317,130.7766,88247.0
2018-09-26 10:00:00,142.17,142.51,141.78,142.33,46547.0,130.7398,131.0525,130.3812,130.887,46547.0
2018-09-26 10:30:00,142.3,142.8,142.06,142.77,75191.0,130.8594,131.3192,130.6387,131.2916,75191.0
2018-09-26 11:00:00,142.79,142.92,142.42,142.56,46515.0,131.31,131.4295,130.9697,131.0985,46515.0
2018-09-26 11:30:00,142.51,142.76,142.37,142.43,60339.0,131.0525,131.2824,130.9237,130.9789,60339.0
2018-09-26 12:00:00,142.41,142.41,142.02,142.21,49363.0,130.9605,130.9605,130.6019,130.7766,49363.0
2018-09-26 12:30:00,142.23,142.57,142.23,142.43,53681.0,130.795,131.1077,130.795,130.9789,53681.0
2018-09-26 13:00:00,142.4,142.76,142.4,142.63,23944.0,130.9513,131.2824,130.9513,131.1628,23944.0
2018-09-26 13:30:00,142.67,142.67,142.49,142.57,28897.0,131.1996,131.1996,131.0341,131.1077,28897.0
2018-09-26 14:00:00,142.63,142.81,142.4,142.48,37809.0,131.1628,131.3284,130.9513,131.0249,37809.0
2018-09-26 14:30:00,142.48,142.48,142.23,142.43,35966.0,131.0249,131.0249,130.795,130.9789,35966.0
2018-09-26 15:00:00,142.41,142.69,142.38,142.6,40903.0,130.9605,131.218,130.9329,131.1353,40903.0
2018-09-26 15:30:00,142.61,142.61,141.46,141.74,176517.0,131.1444,131.1444,130.0869,130.3444,176517.0
2018-09-27 09:30:00,142.1,143.27,142.04,143.05,96876.0,130.6754,131.7514,130.6203,131.5491,96876.0
2018-09-27 10:00:00,142.97,143.4,142.8,142.98,112270.0,131.4755,131.8709,131.3192,131.4847,112270.0
2018-09-27 10:30:00,143.0,143.28,142.85,142.99,64630.0,131.5031,131.7606,131.3652,131.4939,64630.0
2018-09-27 11:00:00,143.0,143.55,143.0,143.49,57816.0,131.5031,132.0089,131.5031,131.9537,57816.0
2018-09-27 11:30:00,143.49,143.72,143.3,143.72,50299.0,131.9537,132.1652,131.779,132.1652,50299.0
2018-09-27 12:00:00,143.72,143.79,143.5,143.67,62138.0,132.1652,132.2296,131.9629,132.1192,62138.0
2018-09-27 12:30:00,143.67,144.03,143.57,143.88,48289.0,132.1192,132.4503,132.0273,132.3123,48289.0
2018-09-27 13:00:00,143.89,144.0,143.76,143.87,54679.0,132.3215,132.4227,132.202,132.3031,54679.0
2018-09-27 13:30:00,143.87,144.04,143.63,144.02,59527.0,132.3031,132.4595,132.0824,132.4411,59527.0
2018-09-27 14:00:00,144.02,144.34,143.98,144.33,47796.0,132.4411,132.7354,132.4043,132.7262,47796.0
2018-09-27 14:30:00,144.32,144.37,144.13,144.21,43224.0,132.717,132.7629,132.5422,132.6158,43224.0
2018-09-27 15:00:00,144.2,144.35,144.12,144.17,52781.0,132.6066,132.7446,132.533,132.579,52781.0
2018-09-27 15:30:00,144.17,144.28,143.97,144.11,148715.0,132.579,132.6802,132.3951,132.5238,148715.0
2018-09-28 09:30:00,143.73,145.6,143.73,144.71,93192.0,132.1744,133.8941,132.1744,133.0756,93192.0
2018-09-28 10:00:00,144.67,145.65,144.66,145.47,68905.0,133.0388,133.94,133.0296,133.7745,68905.0
2018-09-28 10:30:00,145.5,145.58,145.2,145.53,77175.0,133.8021,133.8757,133.5262,133.8297,77175.0
2018-09-28 11:00:00,145.54,145.66,144.97,145.21,112861.0,133.8389,133.9492,133.3147,133.5354,112861.0
2018-09-28 11:30:00,145.2,145.42,145.2,145.32,34479.0,133.5262,133.7285,133.5262,133.6366,34479.0
2018-09-28 12:00:00,145.36,145.44,145.18,145.32,37988.0,133.6734,133.7469,133.5078,133.6366,37988.0
2018-09-28 12:30:00,145.33,145.53,145.2,145.36,29356.0,133.6458,133.8297,133.5262,133.6734,29356.0
2018-09-28 13:00:00,145.37,145.44,145.25,145.3,22500.0,133.6825,133.7469,133.5722,133.6182,22500.0
2018-09-28 13:30:00,145.32,145.45,145.1,145.17,36675.0,133.6366,133.7561,133.4343,133.4986,36675.0
2018-09-28 14:00:00,145.17,145.2,144.96,145.03,70343.0,133.4986,133.5262,133.3055,133.3699,70343.0
2018-09-28 14:30:00,145.03,145.03,144.66,144.7,55194.0,133.3699,133.3699,133.0296,133.0664,55194.0
2018-09-28 15:00:00,144.72,145.25,144.7,145.15,90158.0,133.0848,133.5722,133.0664,133.4802,90158.0
2018-09-28 15:30:00,145.15,145.48,145.01,145.32,316567.0,133.4802,133.7837,133.3515,133.6366,316567.0
2018-10-01 09:30:00,145.78,147.0,145.4,146.97,174114.0,134.0596,135.1815,133.7101,135.1539,174114.0
2018-10-01 10:00:00,146.95,147.23,146.5,146.89,110379.0,135.1355,135.393,134.7217,135.0803,110379.0
2018-10-01 10:30:00,146.91,147.13,146.24,146.26,113845.0,135.0987,135.301,134.4826,134.501,113845.0
2018-10-01 11:00:00,146.23,146.36,145.81,146.03,91840.0,134.4734,134.593,134.0872,134.2895,91840.0
2018-10-01 11:30:00,146.01,146.32,145.85,146.08,97064.0,134.2711,134.5562,134.124,134.3355,97064.0
2018-10-01 12:00:00,146.11,146.11,145.65,145.92,74691.0,134.3631,134.3631,133.94,134.1883,74691.0
2018-10-01 12:30:00,145.92,145.95,145.54,145.54,49944.0,134.1883,134.2159,133.8389,133.8389,49944.0
2018-10-01 13:00:00,145.54,145.88,145.43,145.71,41998.0,133.8389,134.1515,133.7377,133.9952,41998.0
2018-10-01 13:30:00,145.73,145.8,145.33,145.33,68690.0,134.0136,134.078,133.6458,133.6458,68690.0
2018-10-01 14:00:00,145.36,145.54,145.25,145.49,53632.0,133.6734,133.8389,133.5722,133.7929,53632.0
2018-10-01 14:30:00,145.51,146.08,145.51,146.08,104118.0,133.8113,134.3355,133.8113,134.3355,104118.0
2018-10-01 15:00:00,146.11,146.15,145.81,145.93,90347.0,134.3631,134.3998,134.0872,134.1975,90347.0
2018-10-01 15:30:00,145.92,146.01,145.7,145.79,286363.0,134.1883,134.2711,133.986,134.0688,286363.0
2018-10-02 09:30:00,145.4,146.23,145.0,145.32,87974.0,133.7101,134.4734,133.3423,133.6366,87974.0
2018-10-02 10:00:00,145.33,145.9,145.15,145.33,101304.0,133.6458,134.1699,133.4802,133.6458,101304.0
2018-10-02 10:30:00,145.3,145.37,144.93,145.15,66944.0,133.6182,133.6825,133.2779,133.4802,66944.0
2018-10-02 11:00:00,145.19,145.35,144.5,144.73,118190.0,133.517,133.6642,132.8825,133.094,118190.0
2018-10-02 11:30:00,144.73,145.02,144.65,144.98,71088.0,133.094,133.3607,133.0204,133.3239,71088.0
2018-10-02 12:00:00,145.01,145.45,144.98,145.23,69771.0,133.3515,133.7561,133.3239,133.5538,69771.0
2018-10-02 12:30:00,145.22,145.62,145.12,145.25,53171.0,133.5446,133.9124,133.4526,133.5722,53171.0
2018-10-02 13:00:00,145.25,145.25,144.94,144.96,46792.0,133.5722,133.5722,133.2871,133.3055,46792.0
2018-10-02 13:30:00,144.96,145.17,144.84,144.98,47558.0,133.3055,133.4986,133.1952,133.3239,47558.0
2018-10-02 14:00:00,144.98,145.05,144.6,144.96,75799.0,133.3239,133.3883,132.9745,133.3055,75799.0
2018-10-02 14:30:00,144.95,144.95,144.59,144.68,47236.0,133.2963,133.2963,132.9653,133.048,47236.0
2018-10-02 15:00:00,144.68,144.69,144.15,144.2,86987.0,133.048,133.0572,132.5606,132.6066,86987.0
2018-10-02 15:30:00,144.23,144.35,144.11,144.3,212172.0,132.6342,132.7446,132.5238,132.6986,212172.0
2018-10-03 09:30:00,145.01,146.0,144.21,144.21,102166.0,133.3515,134.2619,132.6158,132.6158,102166.0
2018-10-03 10:00:00,144.21,144.68,144.14,144.61,71277.0,132.6158,133.048,132.5514,132.9837,71277.0
2018-10-03 10:30:00,144.61,144.87,144.5,144.52,46580.0,132.9837,133.2227,132.8825,132.9009,46580.0
2018-10-03 11:00:00,144.47,144.49,144.2,144.48,59934.0,132.8549,132.8733,132.6066,132.8641,59934.0
2018-10-03 11:30:00,144.52,145.07,144.3,145.07,58773.0,132.9009,133.4067,132.6986,133.4067,58773.0
2018-10-03 12:00:00,145.08,145.08,144.37,144.5,52464.0,133.4159,133.4159,132.7629,132.8825,52464.0
2018-10-03 12:30:00,144.59,144.73,144.19,144.38,47838.0,132.9653,133.094,132.5974,132.7721,47838.0
2018-10-03 13:00:00,144.37,144.37,144.06,144.22,36968.0,132.7629,132.7629,132.4779,132.625,36968.0
2018-10-03 13:30:00,144.22,144.23,144.06,144.16,47111.0,132.625,132.6342,132.4779,132.5698,47111.0
2018-10-03 14:00:00,144.18,144.32,144.13,144.22,41222.0,132.5882,132.717,132.5422,132.625,41222.0
2018-10-03 14:30:00,144.22,144.22,143.41,143.54,58110.0,132.625,132.625,131.8801,131.9997,58110.0
2018-10-03 15:00:00,143.56,143.61,143.34,143.43,84318.0,132.0181,132.064,131.8158,131.8985,84318.0
2018-10-03 15:30:00,143.42,143.47,143.21,143.29,132526.0,131.8893,131.9353,131.6962,131.7698,132526.0
2018-10-04 09:30:00,140.82,141.93,136.95,137.18,528288.0,129.4984,130.5191,125.9395,126.151,528288.0
2018-10-04 10:00:00,137.04,138.35,136.86,137.22,311283.0,126.0223,127.2269,125.8567,126.1878,311283.0
2018-10-04 10:30:00,137.15,137.92,137.14,137.66,249920.0,126.1234,126.8315,126.1142,126.5924,249920.0
2018-10-04 11:00:00,137.66,137.72,137.13,137.51,119739.0,126.5924,126.6476,126.105,126.4545,119739.0
2018-10-04 11:30:00,137.52,137.68,137.29,137.31,92984.0,126.4637,126.6108,126.2522,126.2706,92984.0
2018-10-04 12:00:00,137.31,137.37,136.74,136.79,119371.0,126.2706,126.3257,125.7464,125.7924,119371.0
2018-10-04 12:30:00,136.81,136.93,136.47,136.64,180294.0,125.8108,125.9211,125.4981,125.6544,180294.0
2018-10-04 13:00:00,136.64,136.92,136.57,136.84,164454.0,125.6544,125.9119,125.5901,125.8383,164454.0
2018-10-04 13:30:00,136.84,136.84,136.36,136.47,94625.0,125.8383,125.8383,125.3969,125.4981,94625.0
2018-10-04 14:00:00,136.48,136.59,135.97,135.99,177853.0,125.5073,125.6084,125.0383,125.0567,177853.0
2018-10-04 14:30:00,136.0,136.77,135.95,136.59,172278.0,125.0659,125.774,125.0199,125.6084,172278.0
2018-10-04 15:00:00,136.65,136.85,136.41,136.47,158380.0,125.6636,125.8475,125.4429,125.4981,158380.0
2018-10-04 15:30:00,136.49,137.26,136.48,137.13,423591.0,125.5165,126.2246,125.5073,126.105,423591.0
2018-10-05 09:30:00,136.5,139.21,136.5,138.63,155928.0,125.5257,128.0178,125.5257,127.4844,155928.0
2018-10-05 10:00:00,138.64,139.05,138.57,138.93,125128.0,127.4936,127.8707,127.4293,127.7603,125128.0
2018-10-05 10:30:00,138.92,138.92,138.2,138.28,85648.0,127.7511,127.7511,127.089,127.1626,85648.0
2018-10-05 11:00:00,138.27,138.68,138.09,138.52,79399.0,127.1534,127.5304,126.9878,127.3833,79399.0
2018-10-05 11:30:00,138.5,138.64,137.86,137.88,87409.0,127.3649,127.4936,126.7763,126.7947,87409.0
2018-10-05 12:00:00,137.9,138.28,137.78,137.88,94655.0,126.8131,127.1626,126.7028,126.7947,94655.0
2018-10-05 12:30:00,137.84,138.16,137.63,138.12,111912.0,126.7579,127.0522,126.5648,127.0154,111912.0
2018-10-05 13:00:00,138.11,138.14,137.84,137.84,50872.0,127.0062,127.0338,126.7579,126.7579,50872.0
2018-10-05 13:30:00,137.84,138.32,137.83,138.26,69585.0,126.7579,127.1994,126.7487,127.1442,69585.0
2018-10-05 14:00:00,138.28,138.69,138.18,138.69,67752.0,127.1626,127.5396,127.0706,127.5396,67752.0
2018-10-05 14:30:00,138.69,138.8,138.46,138.69,72810.0,127.5396,127.6408,127.3281,127.5396,72810.0
2018-10-05 15:00:00,138.7,138.96,138.31,138.52,108183.0,127.5488,127.7879,127.1902,127.3833,108183.0
2018-10-05 15:30:00,138.52,138.73,138.27,138.32,275512.0,127.3833,127.5764,127.1534,127.1994,275512.0
2018-10-08 09:30:00,137.9,138.88,137.33,138.31,125259.0,126.8131,127.7143,126.2889,127.1902,125259.0
2018-10-08 10:00:00,138.31,138.98,138.29,138.98,68091.0,127.1902,127.8063,127.1718,127.8063,68091.0
2018-10-08 10:30:00,138.98,139.31,138.84,139.17,54681.0,127.8063,128.1098,127.6775,127.981,54681.0
2018-10-08 11:00:00,139.13,139.27,138.77,138.84,48871.0,127.9442,128.073,127.6132,127.6775,48871.0
2018-10-08 11:30:00,138.78,139.08,138.6,139.04,91674.0,127.6224,127.8983,127.4568,127.8615,91674.0
2018-10-08 12:00:00,139.04,139.32,138.98,139.07,55955.0,127.8615,128.119,127.8063,127.8891,55955.0
2018-10-08 12:30:00,139.07,139.36,139.02,139.32,63571.0,127.8891,128.1557,127.8431,128.119,63571.0
2018-10-08 13:00:00,139.31,139.7,139.31,139.37,45525.0,128.1098,128.4684,128.1098,128.1649,45525.0
2018-10-08 13:30:00,139.37,139.62,139.35,139.56,51722.0,128.1649,128.3948,128.1465,128.3397,51722.0
2018-10-08 14:00:00,139.55,139.67,139.41,139.5,88043.0,128.3305,128.4408,128.2017,128.2845,88043.0
2018-10-08 14:30:00,139.5,140.19,139.49,140.08,81855.0,128.2845,128.919,128.2753,128.8179,81855.0
2018-10-08 15:00:00,140.08,140.29,139.93,139.93,66073.0,128.8179,129.011,128.6799,128.6799,66073.0
2018-10-08 15:30:00,139.94,140.11,139.74,139.98,208834.0,128.6891,128.8454,128.5052,128.7259,208834.0
2018-10-09 09:30:00,139.62,140.96,139.62,139.93,68197.0,128.3948,129.6271,128.3948,128.6799,68197.0
2018-10-09 10:00:00,139.94,140.06,139.61,139.93,83382.0,128.6891,128.7995,128.3856,128.6799,83382.0
2018-10-09 10:30:00,139.93,140.07,139.44,139.61,94797.0,128.6799,128.8087,128.2293,128.3856,94797.0
2018-10-09 11:00:00,139.64,140.0,139.6,139.95,48339.0,128.4132,128.7443,128.3764,128.6983,48339.0
2018-10-09 11:30:00,139.99,140.0,139.84,139.96,59222.0,128.7351,128.7443,128.5971,128.7075,59222.0
2018-10-09 12:00:00,139.97,140.37,139.89,140.16,65248.0,128.7167,129.0845,128.6431,128.8914,65248.0
2018-10-09 12:30:00,140.18,140.18,139.8,139.82,50540.0,128.9098,128.9098,128.5604,128.5788,50540.0
2018-10-09 13:00:00,139.81,140.21,139.69,140.1,37760.0,128.5696,128.9374,128.4592,128.8362,37760.0
2018-10-09 13:30:00,140.13,140.16,139.89,140.15,41334.0,128.8638,128.8914,128.6431,128.8822,41334.0
2018-10-09 14:00:00,140.15,140.56,140.09,140.49,56407.0,128.8822,129.2593,128.827,129.1949,56407.0
2018-10-09 14:30:00,140.49,141.09,140.35,140.99,63090.0,129.1949,129.7467,129.0661,129.6547,63090.0
2018-10-09 15:00:00,140.94,141.04,140.57,140.7,65533.0,129.6087,129.7007,129.2685,129.388,65533.0
2018-10-09 15:30:00,140.7,140.72,140.32,140.37,124273.0,129.388,129.4064,129.0386,129.0845,124273.0
2018-10-10 09:30:00,136.26,136.77,130.82,131.31,972152.0,125.305,125.774,120.3023,120.7529,972152.0
2018-10-10 10:00:00,131.24,131.91,130.5,130.75,397273.0,120.6886,121.3047,120.0081,120.238,397273.0
2018-10-10 10:30:00,130.75,131.56,130.56,131.35,415928.0,120.238,120.9828,120.0632,120.7897,415928.0
2018-10-10 11:00:00,131.35,131.81,130.61,131.81,225154.0,120.7897,121.2127,120.1092,121.2127,225154.0
2018-10-10 11:30:00,131.77,132.15,131.0,131.9,270545.0,121.176,121.5254,120.4679,121.2955,270545.0
2018-10-10 12:00:00,131.96,132.36,131.64,131.65,158450.0,121.3507,121.7185,121.0564,121.0656,158450.0
2018-10-10 12:30:00,131.65,131.98,131.59,131.75,126367.0,121.0656,121.3691,121.0104,121.1576,126367.0
2018-10-10 13:00:00,131.72,132.05,131.5,131.68,116374.0,121.13,121.4334,120.9277,121.0932,116374.0
2018-10-10 13:30:00,131.72,131.88,131.59,131.59,118932.0,121.13,121.2771,121.0104,121.0104,118932.0
2018-10-10 14:00:00,131.6,131.64,130.58,130.67,256718.0,121.0196,121.0564,120.0816,120.1644,256718.0
2018-10-10 14:30:00,130.69,130.93,130.41,130.51,156096.0,120.1828,120.4035,119.9253,120.0173,156096.0
2018-10-10 15:00:00,130.52,130.93,130.01,130.93,190821.0,120.0265,120.4035,119.5575,120.4035,190821.0
2018-10-10 15:30:00,130.95,131.04,129.89,130.05,666878.0,120.4219,120.5047,119.4471,119.5942,666878.0
2018-10-11 09:30:00,129.62,130.53,128.77,130.22,397862.0,119.1988,120.0357,118.4172,119.7506,397862.0
2018-10-11 10:00:00,130.16,130.27,128.85,129.05,135290.0,119.6954,119.7966,118.4907,118.6746,135290.0
2018-10-11 10:30:00,129.05,129.19,128.36,128.36,229716.0,118.6746,118.8034,118.0401,118.0401,229716.0
2018-10-11 11:00:00,128.35,128.51,127.69,128.14,212698.0,118.0309,118.1781,117.424,117.8378,212698.0
2018-10-11 11:30:00,128.18,128.88,127.84,128.54,198400.0,117.8746,118.5183,117.5619,118.2056,198400.0
2018-10-11 12:00:00,128.58,128.84,127.96,128.75,158690.0,118.2424,118.4815,117.6723,118.3988,158690.0
2018-10-11 12:30:00,128.75,129.09,128.57,128.74,164989.0,118.3988,118.7114,118.2332,118.3896,164989.0
2018-10-11 13:00:00,128.72,129.55,128.43,129.29,141753.0,118.3712,119.1344,118.1045,118.8953,141753.0
2018-10-11 13:30:00,129.3,129.5,128.81,129.44,108253.0,118.9045,119.0885,118.4539,119.0333,108253.0
2018-10-11 14:00:00,129.43,129.61,128.76,129.01,144904.0,119.0241,119.1896,118.408,118.6379,144904.0
2018-10-11 14:30:00,128.98,128.99,127.65,128.5,232714.0,118.6103,118.6195,117.3872,118.1689,232714.0
2018-10-11 15:00:00,128.5,129.54,127.96,129.21,195639.0,118.1689,119.1252,117.6723,118.8218,195639.0
2018-10-11 15:30:00,129.2,129.69,127.97,128.07,546818.0,118.8126,119.2632,117.6815,117.7734,546818.0
2018-10-12 09:30:00,129.28,130.25,127.68,128.14,253382.0,118.8862,119.7782,117.4148,117.8378,253382.0
2018-10-12 10:00:00,128.16,128.16,127.61,127.79,197386.0,117.8562,117.8562,117.3504,117.5159,197386.0
2018-10-12 10:30:00,127.78,127.97,126.82,126.87,152583.0,117.5067,117.6815,116.6239,116.6699,152583.0
2018-10-12 11:00:00,126.95,127.08,126.08,126.17,166698.0,116.7435,116.863,115.9434,116.0262,166698.0
2018-10-12 11:30:00,126.2,126.24,125.0,125.61,261796.0,116.0538,116.0906,114.9503,115.5112,261796.0
2018-10-12 12:00:00,125.6,125.86,125.05,125.16,183688.0,115.502,115.7411,114.9962,115.0974,183688.0
2018-10-12 12:30:00,125.16,125.45,124.68,125.04,249761.0,115.0974,115.3641,114.656,114.987,249761.0
2018-10-12 13:00:00,125.06,125.37,124.93,125.12,161563.0,115.0054,115.2905,114.8859,115.0606,161563.0
2018-10-12 13:30:00,125.06,125.52,124.98,125.17,139268.0,115.0054,115.4284,114.9319,115.1066,139268.0
2018-10-12 14:00:00,125.17,125.73,124.93,125.71,218052.0,115.1066,115.6216,114.8859,115.6032,218052.0
2018-10-12 14:30:00,125.74,126.01,125.39,125.97,255052.0,115.6308,115.8791,115.3089,115.8423,255052.0
2018-10-12 15:00:00,126.0,126.8,125.78,126.74,367964.0,115.8699,116.6055,115.6675,116.5504,367964.0
2018-10-12 15:30:00,126.72,126.72,126.28,126.36,491535.0,116.532,116.532,116.1273,116.2009,491535.0
2018-10-15 09:30:00,126.76,127.08,126.01,126.39,145024.0,116.5688,116.863,115.8791,116.2285,145024.0
2018-10-15 10:00:00,126.4,126.54,125.39,125.39,156097.0,116.2377,116.3664,115.3089,115.3089,156097.0
2018-10-15 10:30:00,125.44,126.15,125.39,125.9,136713.0,115.3549,116.0078,115.3089,115.7779,136713.0
2018-10-15 11:00:00,125.91,126.09,125.48,126.02,112401.0,115.7871,115.9526,115.3917,115.8882,112401.0
2018-10-15 11:30:00,126.04,126.17,125.48,125.91,89741.0,115.9066,116.0262,115.3917,115.7871,89741.0
2018-10-15 12:00:00,125.88,126.27,125.57,126.17,66510.0,115.7595,116.1181,115.4744,116.0262,66510.0
2018-10-15 12:30:00,126.14,126.19,125.83,125.85,92561.0,115.9986,116.0446,115.7135,115.7319,92561.0
2018-10-15 13:00:00,125.84,126.24,125.84,126.01,64558.0,115.7227,116.0906,115.7227,115.8791,64558.0
2018-10-15 13:30:00,126.0,126.73,125.96,126.58,73388.0,115.8699,116.5412,115.8331,116.4032,73388.0
2018-10-15 14:00:00,126.57,126.6,126.2,126.29,80996.0,116.394,116.4216,116.0538,116.1365,80996.0
2018-10-15 14:30:00,126.27,127.23,126.26,126.95,134701.0,116.1181,117.001,116.109,116.7435,134701.0
2018-10-15 15:00:00,126.98,127.02,126.46,126.47,76942.0,116.7711,116.8079,116.2929,116.3021,76942.0
2018-10-15 15:30:00,126.47,126.54,125.87,125.9,267595.0,116.3021,116.3664,115.7503,115.7779,267595.0
2018-10-16 09:30:00,127.34,128.18,127.16,127.96,167912.0,117.1021,117.8746,116.9366,117.6723,167912.0
2018-10-16 10:00:00,128.0,128.44,127.88,128.25,140171.0,117.7091,118.1137,117.5987,117.939,140171.0
2018-10-16 10:30:00,128.22,128.35,127.99,128.19,100342.0,117.9114,118.0309,117.6999,117.8838,100342.0
2018-10-16 11:00:00,128.2,128.22,127.96,128.14,68244.0,117.893,117.9114,117.6723,117.8378,68244.0
2018-10-16 11:30:00,128.15,128.3,128.02,128.29,84498.0,117.847,117.9849,117.7275,117.9757,84498.0
2018-10-16 12:00:00,128.28,128.91,128.27,128.72,116661.0,117.9665,118.5459,117.9574,118.3712,116661.0
2018-10-16 12:30:00,128.74,128.78,128.34,128.47,69639.0,118.3896,118.4264,118.0217,118.1413,69639.0
2018-10-16 13:00:00,128.44,128.59,128.34,128.5,76213.0,118.1137,118.2516,118.0217,118.1689,76213.0
2018-10-16 13:30:00,128.52,129.04,128.44,128.75,193415.0,118.1873,118.6654,118.1137,118.3988,193415.0
2018-10-16 14:00:00,128.73,128.9,128.25,128.65,124695.0,118.3804,118.5367,117.939,118.3068,124695.0
2018-10-16 14:30:00,128.65,129.08,128.46,128.46,213333.0,118.3068,118.7022,118.1321,118.1321,213333.0
2018-10-16 15:00:00,128.44,128.53,128.11,128.47,104525.0,118.1137,118.1965,117.8102,118.1413,104525.0
2018-10-16 15:30:00,128.45,128.75,128.25,128.47,270664.0,118.1229,118.3988,117.939,118.1413,270664.0
2018-10-17 09:30:00,128.58,129.22,127.91,128.4,143083.0,118.2424,118.831,117.6263,118.0769,143083.0
2018-10-17 10:00:00,128.29,128.63,128.08,128.27,40702.0,117.9757,118.2884,117.7826,117.9574,40702.0
2018-10-17 10:30:00,128.36,128.39,127.7,127.86,62161.0,118.0401,118.0677,117.4332,117.5803,62161.0
2018-10-17 11:00:00,127.86,128.45,127.66,128.3,95684.0,117.5803,118.1229,117.3964,117.9849,95684.0
2018-10-17 11:30:00,128.35,129.12,128.21,129.12,109400.0,118.0309,118.739,117.9022,118.739,109400.0
2018-10-17 12:00:00,129.16,129.46,129.02,129.1,115769.0,118.7758,119.0517,118.6471,118.7206,115769.0
2018-10-17 12:30:00,129.04,129.16,128.76,128.95,113221.0,118.6654,118.7758,118.408,118.5827,113221.0
2018-10-17 13:00:00,128.96,129.45,128.92,129.21,44634.0,118.5919,119.0425,118.5551,118.8218,44634.0
2018-10-17 13:30:00,129.24,129.39,129.16,129.31,32262.0,118.8494,118.9873,118.7758,118.9137,32262.0
2018-10-17 14:00:00,129.31,129.31,128.66,128.78,38556.0,118.9137,118.9137,118.316,118.4264,38556.0
2018-10-17 14:30:00,128.73,129.26,128.69,129.13,31880.0,118.3804,118.8678,118.3436,118.7482,31880.0
2018-10-17 15:00:00,129.13,129.16,128.75,129.07,71014.0,118.7482,118.7758,118.3988,118.693,71014.0
2018-10-17 15:30:00,129.07,129.19,128.63,128.75,348985.0,118.693,118.8034,118.2884,118.3988,348985.0
2018-10-18 09:30:00,128.83,128.97,127.44,127.44,179442.0,118.4723,118.6011,117.1941,117.1941,179442.0
2018-10-18 10:00:00,127.41,127.61,126.87,127.19,128392.0,117.1665,117.3504,116.6699,116.9642,128392.0
2018-10-18 10:30:00,127.19,127.99,127.19,127.91,85779.0,116.9642,117.6999,116.9642,117.6263,85779.0
2018-10-18 11:00:00,127.91,127.97,126.89,127.05,76492.0,117.6263,117.6815,116.6883,116.8354,76492.0
2018-10-18 11:30:00,127.08,127.22,125.89,126.31,90186.0,116.863,116.9918,115.7687,116.1549,90186.0
2018-10-18 12:00:00,126.3,126.72,126.14,126.43,135187.0,116.1457,116.532,115.9986,116.2653,135187.0
2018-10-18 12:30:00,126.39,126.7,126.22,126.35,87428.0,116.2285,116.5136,116.0722,116.1917,87428.0
2018-10-18 13:00:00,126.37,126.37,125.66,125.97,67885.0,116.2101,116.2101,115.5572,115.8423,67885.0
2018-10-18 13:30:00,125.98,126.09,125.66,125.78,51617.0,115.8515,115.9526,115.5572,115.6675,51617.0
2018-10-18 14:00:00,125.81,126.73,125.78,126.49,65276.0,115.6951,116.5412,115.6675,116.3205,65276.0
2018-10-18 14:30:00,126.48,126.8,126.38,126.6,105917.0,116.3113,116.6055,116.2193,116.4216,105917.0
2018-10-18 15:00:00,126.62,126.68,126.15,126.47,92726.0,116.44,116.4952,116.0078,116.3021,92726.0
2018-10-18 15:30:00,126.43,126.89,126.22,126.77,402233.0,116.2653,116.6883,116.0722,116.578,402233.0
2018-10-19 09:30:00,128.2,129.86,128.2,128.86,223698.0,117.893,119.4195,117.893,118.4999,223698.0
2018-10-19 10:00:00,128.91,128.96,128.18,128.53,79229.0,118.5459,118.5919,117.8746,118.1965,79229.0
2018-10-19 10:30:00,128.5,128.63,127.72,127.88,93593.0,118.1689,118.2884,117.4516,117.5987,93593.0
2018-10-19 11:00:00,127.88,127.92,127.14,127.36,72686.0,117.5987,117.6355,116.9182,117.1205,72686.0
2018-10-19 11:30:00,127.38,127.58,127.12,127.45,63618.0,117.1389,117.3228,116.8998,117.2033,63618.0
2018-10-19 12:00:00,127.47,127.51,126.68,126.7,46950.0,117.2217,117.2585,116.4952,116.5136,46950.0
2018-10-19 12:30:00,126.68,126.72,126.27,126.55,99217.0,116.4952,116.532,116.1181,116.3756,99217.0
2018-10-19 13:00:00,126.58,127.08,126.48,126.89,48730.0,116.4032,116.863,116.3113,116.6883,48730.0
2018-10-19 13:30:00,126.89,126.91,126.32,126.32,65831.0,116.6883,116.7067,116.1641,116.1641,65831.0
2018-10-19 14:00:00,126.29,126.31,125.56,125.66,97065.0,116.1365,116.1549,115.4652,115.5572,97065.0
2018-10-19 14:30:00,125.68,126.33,125.48,126.21,111216.0,115.5756,116.1733,115.3917,116.063,111216.0
2018-10-19 15:00:00,126.22,126.25,125.62,125.89,66196.0,116.0722,116.0998,115.5204,115.7687,66196.0
2018-10-19 15:30:00,125.88,126.07,125.45,125.46,239560.0,115.7595,115.9342,115.3641,115.3733,239560.0
2018-10-22 09:30:00,125.9,126.72,125.74,126.05,80130.0,115.7779,116.532,115.6308,115.9158,80130.0
2018-10-22 10:00:00,125.96,126.33,125.33,125.52,77461.0,115.8331,116.1733,115.2537,115.4284,77461.0
2018-10-22 10:30:00,125.6,126.82,125.3,126.66,144678.0,115.502,116.6239,115.2261,116.4768,144678.0
2018-10-22 11:00:00,126.69,127.0,126.44,126.59,112981.0,116.5044,116.7895,116.2745,116.4124,112981.0
2018-10-22 11:30:00,126.61,127.08,126.45,126.77,65883.0,116.4308,116.863,116.2837,116.578,65883.0
2018-10-22 12:00:00,126.8,126.88,126.21,126.58,40348.0,116.6055,116.6791,116.063,116.4032,40348.0
2018-10-22 12:30:00,126.62,126.79,126.29,126.48,59881.0,116.44,116.5963,116.1365,116.3113,59881.0
2018-10-22 13:00:00,126.48,126.75,126.36,126.56,42579.0,116.3113,116.5596,116.2009,116.3848,42579.0
2018-10-22 13:30:00,126.53,126.6,126.03,126.16,37969.0,116.3572,116.4216,115.8974,116.017,37969.0
2018-10-22 14:00:00,126.17,126.45,126.05,126.38,79647.0,116.0262,116.2837,115.9158,116.2193,79647.0
2018-10-22 14:30:00,126.35,126.59,126.28,126.56,51685.0,116.1917,116.4124,116.1273,116.3848,51685.0
2018-10-22 15:00:00,126.5,126.61,126.25,126.37,213532.0,116.3297,116.4308,116.0998,116.2101,213532.0
2018-10-22 15:30:00,126.35,126.4,126.04,126.18,283087.0,116.1917,116.2377,115.9066,116.0354,283087.0
2018-10-23 09:30:00,124.46,124.95,121.93,123.78,239747.0,114.4537,114.9043,112.1271,113.8283,239747.0
2018-10-23 10:00:00,123.83,124.08,122.69,122.88,147182.0,113.8743,114.1042,112.826,113.0007,147182.0
2018-10-23 10:30:00,122.85,123.12,122.44,122.5,236137.0,112.9731,113.2214,112.5961,112.6512,236137.0
2018-10-23 11:00:00,122.5,123.32,122.42,123.21,233266.0,112.6512,113.4053,112.5777,113.3042,233266.0
2018-10-23 11:30:00,123.19,124.16,123.02,123.41,150992.0,113.2858,114.1778,113.1294,113.4881,150992.0
2018-10-23 12:00:00,123.4,124.36,123.29,124.36,89776.0,113.4789,114.3617,113.3777,114.3617,89776.0
2018-10-23 12:30:00,124.35,124.69,124.33,124.56,125590.0,114.3525,114.6652,114.3341,114.5456,125590.0
2018-10-23 13:00:00,124.57,125.69,124.35,125.58,123304.0,114.5548,115.5848,114.3525,115.4836,123304.0
2018-10-23 13:30:00,125.58,125.73,125.15,125.19,99491.0,115.4836,115.6216,115.0882,115.125,99491.0
2018-10-23 14:00:00,125.2,125.68,125.09,125.64,83454.0,115.1342,115.5756,115.033,115.5388,83454.0
2018-10-23 14:30:00,125.62,126.05,125.56,125.98,103882.0,115.5204,115.9158,115.4652,115.8515,103882.0
2018-10-23 15:00:00,126.0,126.29,125.49,125.49,113594.0,115.8699,116.1365,115.4009,115.4009,113594.0
2018-10-23 15:30:00,125.49,125.72,125.22,125.31,292488.0,115.4009,115.6124,115.1526,115.2353,292488.0
2018-10-24 09:30:00,125.68,127.6,125.15,126.77,122514.0,115.5756,117.3412,115.0882,116.578,122514.0
2018-10-24 10:00:00,126.83,127.76,126.6,127.52,93316.0,116.6331,117.4884,116.4216,117.2677,93316.0
2018-10-24 10:30:00,127.5,127.69,126.97,127.12,71296.0,117.2493,117.424,116.7619,116.8998,71296.0
2018-10-24 11:00:00,127.18,127.18,126.44,126.61,68075.0,116.955,116.955,116.2745,116.4308,68075.0
2018-10-24 11:30:00,126.61,127.85,126.37,127.77,52873.0,116.4308,117.5711,116.2101,117.4976,52873.0
2018-10-24 12:00:00,127.73,127.88,126.89,127.13,40552.0,117.4608,117.5987,116.6883,116.909,40552.0
2018-10-24 12:30:00,127.16,127.2,126.2,126.64,63913.0,116.9366,116.9734,116.0538,116.4584,63913.0
2018-10-24 13:00:00,126.6,126.61,125.91,126.1,40787.0,116.4216,116.4308,115.7871,115.9618,40787.0
2018-10-24 13:30:00,126.13,127.01,125.78,126.76,57601.0,115.9894,116.7987,115.6675,116.5688,57601.0
2018-10-24 14:00:00,126.8,126.84,126.1,126.73,57332.0,116.6055,116.6423,115.9618,116.5412,57332.0
2018-10-24 14:30:00,126.73,126.83,125.99,126.06,46451.0,116.5412,116.6331,115.8607,115.925,46451.0
2018-10-24 15:00:00,126.04,126.04,125.25,125.33,67135.0,115.9066,115.9066,115.1802,115.2537,67135.0
2018-10-24 15:30:00,125.29,125.63,124.11,124.29,292762.0,115.2169,115.5296,114.1318,114.2973,292762.0
2018-10-25 09:30:00,124.88,125.81,124.16,125.42,106100.0,114.8399,115.6951,114.1778,115.3365,106100.0
2018-10-25 10:00:00,125.34,125.74,124.92,125.37,51811.0,115.2629,115.6308,114.8767,115.2905,51811.0
2018-10-25 10:30:00,125.37,126.3,125.34,126.0,74924.0,115.2905,116.1457,115.2629,115.8699,74924.0
2018-10-25 11:00:00,126.0,127.04,125.77,126.97,72840.0,115.8699,116.8262,115.6583,116.7619,72840.0
2018-10-25 11:30:00,126.97,127.14,126.67,126.89,102351.0,116.7619,116.9182,116.486,116.6883,102351.0
2018-10-25 12:00:00,126.84,127.02,126.5,126.51,64027.0,116.6423,116.8079,116.3297,116.3389,64027.0
2018-10-25 12:30:00,126.51,126.94,126.48,126.78,30990.0,116.3389,116.7343,116.3113,116.5871,30990.0
2018-10-25 13:00:00,126.76,126.95,126.59,126.83,54892.0,116.5688,116.7435,116.4124,116.6331,54892.0
2018-10-25 13:30:00,126.8,127.15,126.64,126.77,42341.0,116.6055,116.9274,116.4584,116.578,42341.0
2018-10-25 14:00:00,126.78,127.25,126.71,127.22,39820.0,116.5871,117.0194,116.5228,116.9918,39820.0
2018-10-25 14:30:00,127.2,127.48,127.02,127.03,42703.0,116.9734,117.2309,116.8079,116.817,42703.0
2018-10-25 15:00:00,127.05,127.08,126.79,126.95,79019.0,116.8354,116.863,116.5963,116.7435,79019.0
2018-10-25 15:30:00,126.98,127.03,125.99,126.41,297929.0,116.7711,116.817,115.8607,116.2469,297929.0
2018-10-26 09:30:00,124.93,125.55,123.52,125.16,97276.0,114.8859,115.456,113.5892,115.0974,97276.0
2018-10-26 10:00:00,125.07,125.11,123.93,124.34,107440.0,115.0146,115.0514,113.9663,114.3433,107440.0
2018-10-26 10:30:00,124.13,124.29,123.02,123.02,57354.0,114.1502,114.2973,113.1294,113.1294,57354.0
2018-10-26 11:00:00,123.06,124.73,122.94,124.61,60450.0,113.1662,114.702,113.0559,114.5916,60450.0
2018-10-26 11:30:00,124.68,125.14,124.49,124.81,43619.0,114.656,115.079,114.4813,114.7755,43619.0
2018-10-26 12:00:00,124.84,125.63,124.73,125.42,56018.0,114.8031,115.5296,114.702,115.3365,56018.0
2018-10-26 12:30:00,125.42,126.28,125.29,126.02,58737.0,115.3365,116.1273,115.2169,115.8882,58737.0
2018-10-26 13:00:00,126.1,126.44,125.52,125.56,34953.0,115.9618,116.2745,115.4284,115.4652,34953.0
2018-10-26 13:30:00,125.45,125.82,125.15,125.7,37267.0,115.3641,115.7043,115.0882,115.594,37267.0
2018-10-26 14:00:00,125.69,125.77,124.95,125.5,51457.0,115.5848,115.6583,114.9043,115.4101,51457.0
2018-10-26 14:30:00,125.46,125.92,125.0,125.1,58891.0,115.3733,115.7963,114.9503,115.0422,58891.0
2018-10-26 15:00:00,125.08,125.79,124.78,125.76,144891.0,115.0238,115.6767,114.7479,115.6492,144891.0
2018-10-26 15:30:00,125.77,126.26,125.07,125.6,224998.0,115.6583,116.109,115.0146,115.502,224998.0
2018-10-29 09:30:00,126.25,127.94,126.14,127.66,187439.0,116.0998,117.6539,115.9986,117.3964,187439.0
2018-10-29 10:00:00,127.7,128.35,127.69,128.32,137869.0,117.4332,118.0309,117.424,118.0033,137869.0
2018-10-29 10:30:00,128.36,128.76,128.11,128.58,150157.0,118.0401,118.408,117.8102,118.2424,150157.0
2018-10-29 11:00:00,128.62,128.66,127.5,127.81,125252.0,118.2792,118.316,117.2493,117.5343,125252.0
2018-10-29 11:30:00,127.84,128.15,127.58,127.66,98168.0,117.5619,117.847,117.3228,117.3964,98168.0
2018-10-29 12:00:00,127.61,127.77,126.67,126.8,84128.0,117.3504,117.4976,116.486,116.6055,84128.0
2018-10-29 12:30:00,126.7,127.24,126.63,127.07,73879.0,116.5136,117.0102,116.4492,116.8538,73879.0
2018-10-29 13:00:00,127.06,127.48,126.95,127.09,52800.0,116.8446,117.2309,116.7435,116.8722,52800.0
2018-10-29 13:30:00,127.05,127.28,126.8,126.84,39013.0,116.8354,117.0469,116.6055,116.6423,39013.0
2018-10-29 14:00:00,126.84,127.0,126.29,126.39,116883.0,116.6423,116.7895,116.1365,116.2285,116883.0
2018-10-29 14:30:00,126.37,126.63,126.17,126.41,140370.0,116.2101,116.4492,116.0262,116.2469,140370.0
2018-10-29 15:00:00,126.42,126.43,125.77,126.07,370829.0,116.2561,116.2653,115.6583,115.9342,370829.0
2018-10-29 15:30:00,126.07,126.42,125.09,126.42,493359.0,115.9342,116.2561,115.033,116.2561,493359.0
2018-10-30 09:30:00,126.65,129.0,126.3,129.0,184714.0,116.4676,118.6287,116.1457,118.6287,184714.0
2018-10-30 10:00:00,129.02,129.11,127.61,127.93,149110.0,118.6471,118.7298,117.3504,117.6447,149110.0
2018-10-30 10:30:00,127.93,128.22,127.51,127.72,112140.0,117.6447,117.9114,117.2585,117.4516,112140.0
2018-10-30 11:00:00,127.74,128.4,127.55,128.25,139357.0,117.47,118.0769,117.2952,117.939,139357.0
2018-10-30 11:30:00,128.28,128.71,127.83,127.83,144404.0,117.9665,118.362,117.5527,117.5527,144404.0
2018-10-30 12:00:00,127.86,128.04,127.54,127.98,92720.0,117.5803,117.7458,117.286,117.6907,92720.0
2018-10-30 12:30:00,127.98,128.41,127.52,127.94,108847.0,117.6907,118.0861,117.2677,117.6539,108847.0
2018-10-30 13:00:00,127.97,130.44,127.84,129.76,291947.0,117.6815,119.9529,117.5619,119.3276,291947.0
2018-10-30 13:30:00,129.91,130.13,129.22,129.79,233625.0,119.4655,119.6678,118.831,119.3551,233625.0
2018-10-30 14:00:00,129.75,129.88,129.28,129.38,128683.0,119.3184,119.4379,118.8862,118.9781,128683.0
2018-10-30 14:30:00,129.35,130.35,129.28,130.16,203843.0,118.9505,119.8701,118.8862,119.6954,203843.0
2018-10-30 15:00:00,130.17,130.88,129.95,130.75,251199.0,119.7046,120.3575,119.5023,120.238,251199.0
2018-10-30 15:30:00,130.74,131.69,130.57,131.18,422626.0,120.2288,121.1024,120.0724,120.6334,422626.0
2018-10-31 09:30:00,143.0,146.33,140.02,140.62,1070714.0,131.5031,134.5654,128.7627,129.3144,1070714.0
2018-10-31 10:00:00,140.5,140.68,138.36,138.95,584415.0,129.2041,129.3696,127.2361,127.7787,584415.0
2018-10-31 10:30:00,139.04,140.58,138.5,138.86,394142.0,127.8615,129.2777,127.3649,127.6959,394142.0
2018-10-31 11:00:00,138.85,138.95,137.71,137.97,309336.0,127.6867,127.7787,126.6384,126.8775,309336.0
2018-10-31 11:30:00,138.02,138.25,135.62,135.77,309953.0,126.9235,127.135,124.7164,124.8544,309953.0
2018-10-31 12:00:00,135.76,137.19,135.27,136.72,276599.0,124.8452,126.1602,124.3946,125.728,276599.0
2018-10-31 12:30:00,136.66,138.15,136.6,137.35,106167.0,125.6728,127.043,125.6176,126.3073,106167.0
2018-10-31 13:00:00,137.42,138.84,137.27,138.7,105816.0,126.3717,127.6775,126.2338,127.5488,105816.0
2018-10-31 13:30:00,138.7,139.0,137.24,138.23,160493.0,127.5488,127.8247,126.2062,127.1166,160493.0
2018-10-31 14:00:00,138.15,139.1,137.92,138.6,156030.0,127.043,127.9166,126.8315,127.4568,156030.0
2018-10-31 14:30:00,138.61,139.9,138.18,138.68,231544.0,127.466,128.6523,127.0706,127.5304,231544.0
2018-10-31 15:00:00,138.73,139.25,137.77,138.37,142513.0,127.5764,128.0546,126.6936,127.2453,142513.0
2018-10-31 15:30:00,138.29,138.29,137.36,137.49,522428.0,127.1718,127.1718,126.3165,126.4361,522428.0
2018-11-01 09:30:00,137.13,138.56,136.83,137.66,254262.0,126.105,127.4201,125.8291,126.5924,254262.0
2018-11-01 10:00:00,137.65,138.45,137.05,138.27,163494.0,126.5832,127.3189,126.0315,127.1534,163494.0
2018-11-01 10:30:00,138.25,139.47,138.22,139.08,138874.0,127.135,128.2569,127.1074,127.8983,138874.0
2018-11-01 11:00:00,139.14,140.32,138.89,140.01,129807.0,127.9534,129.0386,127.7235,128.7535,129807.0
2018-11-01 11:30:00,140.06,140.1,139.44,139.7,89767.0,128.7995,128.8362,128.2293,128.4684,89767.0
2018-11-01 12:00:00,139.71,140.16,139.6,140.1,87268.0,128.4776,128.8914,128.3764,128.8362,87268.0
2018-11-01 12:30:00,140.1,140.44,139.99,140.44,107103.0,128.8362,129.1489,128.7351,129.1489,107103.0
2018-11-01 13:00:00,140.42,140.55,140.06,140.06,100989.0,129.1305,129.2501,128.7995,128.7995,100989.0
2018-11-01 13:30:00,140.06,140.08,139.74,139.88,66937.0,128.7995,128.8179,128.5052,128.6339,66937.0
2018-11-01 14:00:00,139.86,141.18,139.85,141.15,104007.0,128.6155,129.8294,128.6063,129.8018,104007.0
2018-11-01 14:30:00,141.12,141.18,140.37,140.58,140107.0,129.7742,129.8294,129.0845,129.2777,140107.0
2018-11-01 15:00:00,140.58,141.16,140.54,141.06,128159.0,129.2777,129.811,129.2409,129.7191,128159.0
2018-11-01 15:30:00,141.05,142.19,140.99,141.95,454700.0,129.7099,130.7582,129.6547,130.5375,454700.0
2018-11-02 09:30:00,142.36,145.65,142.36,145.19,357615.0,130.9145,133.94,130.9145,133.517,357615.0
2018-11-02 10:00:00,145.14,145.14,142.75,143.83,204469.0,133.471,133.471,131.2732,132.2664,204469.0
2018-11-02 10:30:00,143.82,144.23,142.61,143.12,172792.0,132.2572,132.6342,131.1444,131.6134,172792.0
2018-11-02 11:00:00,143.1,144.24,143.1,143.68,171831.0,131.5951,132.6434,131.5951,132.1284,171831.0
2018-11-02 11:30:00,143.62,144.06,143.38,143.69,113085.0,132.0732,132.4779,131.8525,132.1376,113085.0
2018-11-02 12:00:00,143.65,144.04,143.12,143.86,79916.0,132.1008,132.4595,131.6134,132.2939,79916.0
2018-11-02 12:30:00,143.93,143.94,142.36,142.79,160502.0,132.3583,132.3675,130.9145,131.31,160502.0
2018-11-02 13:00:00,142.76,143.27,142.39,143.14,97364.0,131.2824,131.7514,130.9421,131.6318,97364.0
2018-11-02 13:30:00,143.15,143.5,142.96,143.27,90003.0,131.641,131.9629,131.4663,131.7514,90003.0
2018-11-02 14:00:00,143.3,143.57,142.42,143.47,131773.0,131.779,132.0273,130.9697,131.9353,131773.0
2018-11-02 14:30:00,143.4,143.45,142.69,142.77,97073.0,131.8709,131.9169,131.218,131.2916,97073.0
2018-11-02 15:00:00,142.79,143.17,142.41,142.64,87442.0,131.31,131.6594,130.9605,131.172,87442.0
2018-11-02 15:30:00,142.65,143.12,142.44,143.11,248408.0,131.1812,131.6134,130.9881,131.6042,248408.0
2018-11-05 09:30:00,142.07,142.28,139.65,139.71,232497.0,130.6479,130.841,128.4224,128.4776,232497.0
2018-11-05 10:00:00,139.73,139.82,138.87,139.34,150160.0,128.496,128.5788,127.7051,128.1373,150160.0
2018-11-05 10:30:00,139.38,140.17,139.33,140.1,70882.0,128.1741,128.9006,128.1282,128.8362,70882.0
2018-11-05 11:00:00,140.16,140.73,139.69,140.3,92609.0,128.8914,129.4156,128.4592,129.0202,92609.0
2018-11-05 11:30:00,140.33,140.77,139.76,140.53,87689.0,129.0478,129.4524,128.5236,129.2317,87689.0
2018-11-05 12:00:00,140.5,140.84,140.23,140.54,69100.0,129.2041,129.5168,128.9558,129.2409,69100.0
2018-11-05 12:30:00,140.55,140.94,140.2,140.88,54660.0,129.2501,129.6087,128.9282,129.5535,54660.0
2018-11-05 13:00:00,140.88,141.27,140.49,140.95,46009.0,129.5535,129.9122,129.1949,129.6179,46009.0
2018-11-05 13:30:00,141.03,141.28,140.91,140.91,47637.0,129.6915,129.9214,129.5811,129.5811,47637.0
2018-11-05 14:00:00,140.96,141.6,140.96,141.6,64918.0,129.6271,130.2156,129.6271,130.2156,64918.0
2018-11-05 14:30:00,141.57,141.57,141.14,141.49,60351.0,130.1881,130.1881,129.7926,130.1145,60351.0
2018-11-05 15:00:00,141.48,141.51,140.99,141.4,270711.0,130.1053,130.1329,129.6547,130.0317,270711.0
2018-11-05 15:30:00,141.4,141.9,141.4,141.78,458246.0,130.0317,130.4915,130.0317,130.3812,458246.0
2018-11-06 09:30:00,142.45,143.4,141.82,142.91,138476.0,130.9973,131.8709,130.418,131.4203,138476.0
2018-11-06 10:00:00,142.89,143.05,142.6,142.63,52696.0,131.4019,131.5491,131.1353,131.1628,52696.0
2018-11-06 10:30:00,142.64,142.75,142.21,142.57,67665.0,131.172,131.2732,130.7766,131.1077,67665.0
2018-11-06 11:00:00,142.51,142.77,141.85,141.85,38899.0,131.0525,131.2916,130.4455,130.4455,38899.0
2018-11-06 11:30:00,141.86,142.33,141.85,142.08,41744.0,130.4547,130.887,130.4455,130.6571,41744.0
2018-11-06 12:00:00,142.07,142.22,141.84,142.1,44474.0,130.6479,130.7858,130.4364,130.6754,44474.0
2018-11-06 12:30:00,142.09,142.47,141.98,142.28,31876.0,130.6663,131.0157,130.5651,130.841,31876.0
2018-11-06 13:00:00,142.3,142.64,142.24,142.42,24805.0,130.8594,131.172,130.8042,130.9697,24805.0
2018-11-06 13:30:00,142.38,142.57,142.26,142.56,33552.0,130.9329,131.1077,130.8226,131.0985,33552.0
2018-11-06 14:00:00,142.5,142.51,141.7,141.7,43990.0,131.0433,131.0525,130.3076,130.3076,43990.0
2018-11-06 14:30:00,141.7,141.99,141.6,141.82,86207.0,130.3076,130.5743,130.2156,130.418,86207.0
2018-11-06 15:00:00,141.81,141.9,141.51,141.59,77163.0,130.4088,130.4915,130.1329,130.2065,77163.0
2018-11-06 15:30:00,141.6,142.5,141.56,142.4,164954.0,130.2156,131.0433,130.1789,130.9513,164954.0
2018-11-07 09:30:00,141.64,142.82,140.52,142.63,103783.0,130.2524,131.3376,129.2225,131.1628,103783.0
2018-11-07 10:00:00,142.63,142.67,140.89,141.03,50907.0,131.1628,131.1996,129.5627,129.6915,50907.0
2018-11-07 10:30:00,141.03,141.85,141.03,141.41,96522.0,129.6915,130.4455,129.6915,130.0409,96522.0
2018-11-07 11:00:00,141.41,141.54,140.83,141.45,54986.0,130.0409,130.1605,129.5076,130.0777,54986.0
2018-11-07 11:30:00,141.49,142.23,141.42,142.23,38249.0,130.1145,130.795,130.0501,130.795,38249.0
2018-11-07 12:00:00,142.24,142.24,141.62,141.7,27449.0,130.8042,130.8042,130.234,130.3076,27449.0
2018-11-07 12:30:00,141.69,141.91,141.61,141.88,25963.0,130.2984,130.5007,130.2248,130.4731,25963.0
2018-11-07 13:00:00,141.88,142.1,141.74,141.84,18473.0,130.4731,130.6754,130.3444,130.4364,18473.0
2018-11-07 13:30:00,141.85,141.98,141.5,141.65,16798.0,130.4455,130.5651,130.1237,130.2616,16798.0
2018-11-07 14:00:00,141.64,142.13,141.64,141.87,34880.0,130.2524,130.703,130.2524,130.4639,34880.0
2018-11-07 14:30:00,141.86,142.01,141.6,141.86,42920.0,130.4547,130.5927,130.2156,130.4547,42920.0
2018-11-07 15:00:00,141.86,142.04,141.69,141.96,62570.0,130.4547,130.6203,130.2984,130.5467,62570.0
2018-11-07 15:30:00,141.93,142.49,141.88,142.33,193955.0,130.5191,131.0341,130.4731,130.887,193955.0
2018-11-08 09:30:00,141.92,142.0,140.19,140.42,118246.0,130.5099,130.5835,128.919,129.1305,118246.0
2018-11-08 10:00:00,140.45,140.99,140.11,140.73,138177.0,129.1581,129.6547,128.8454,129.4156,138177.0
2018-11-08 10:30:00,140.73,141.31,140.7,140.91,82505.0,129.4156,129.949,129.388,129.5811,82505.0
2018-11-08 11:00:00,140.93,141.1,140.7,140.76,71832.0,129.5995,129.7558,129.388,129.4432,71832.0
2018-11-08 11:30:00,140.78,141.0,140.64,140.74,41904.0,129.4616,129.6639,129.3328,129.4248,41904.0
2018-11-08 12:00:00,140.78,141.11,140.78,141.11,37492.0,129.4616,129.765,129.4616,129.765,37492.0
2018-11-08 12:30:00,141.17,141.41,140.8,140.91,57855.0,129.8202,130.0409,129.48,129.5811,57855.0
2018-11-08 13:00:00,140.91,141.2,140.86,140.9,36877.0,129.5811,129.8478,129.5351,129.5719,36877.0
2018-11-08 13:30:00,140.9,141.08,140.85,141.08,34707.0,129.5719,129.7375,129.5259,129.7375,34707.0
2018-11-08 14:00:00,141.03,141.37,140.81,141.2,49975.0,129.6915,130.0041,129.4892,129.8478,49975.0
2018-11-08 14:30:00,141.19,141.25,140.86,140.89,69845.0,129.8386,129.8938,129.5351,129.5627,69845.0
2018-11-08 15:00:00,140.86,141.24,140.81,141.09,63849.0,129.5351,129.8846,129.4892,129.7467,63849.0
2018-11-08 15:30:00,141.05,141.72,141.03,141.72,224068.0,129.7099,130.326,129.6915,130.326,224068.0
2018-11-09 09:30:00,138.86,140.99,138.39,139.83,226774.0,127.6959,129.6547,127.2637,128.588,226774.0
2018-11-09 10:00:00,139.89,140.3,139.31,140.04,103747.0,128.6431,129.0202,128.1098,128.7811,103747.0
2018-11-09 10:30:00,140.04,140.63,139.5,139.72,134249.0,128.7811,129.3236,128.2845,128.4868,134249.0
2018-11-09 11:00:00,139.76,139.92,139.17,139.66,95331.0,128.5236,128.6707,127.981,128.4316,95331.0
2018-11-09 11:30:00,139.65,139.98,139.24,139.36,53913.0,128.4224,128.7259,128.0454,128.1557,53913.0
2018-11-09 12:00:00,139.35,140.15,139.33,140.06,48678.0,128.1465,128.8822,128.1282,128.7995,48678.0
2018-11-09 12:30:00,140.04,140.59,139.97,140.49,44367.0,128.7811,129.2869,128.7167,129.1949,44367.0
2018-11-09 13:00:00,140.44,140.52,140.18,140.29,38001.0,129.1489,129.2225,128.9098,129.011,38001.0
2018-11-09 13:30:00,140.29,140.39,140.01,140.15,45372.0,129.011,129.1029,128.7535,128.8822,45372.0
2018-11-09 14:00:00,140.17,140.3,139.76,139.79,81349.0,128.9006,129.0202,128.5236,128.5512,81349.0
2018-11-09 14:30:00,139.8,140.36,139.79,140.29,88559.0,128.5604,129.0753,128.5512,129.011,88559.0
2018-11-09 15:00:00,140.32,140.63,139.96,140.52,112503.0,129.0386,129.3236,128.7075,129.2225,112503.0
2018-11-09 15:30:00,140.53,140.63,140.19,140.27,257788.0,129.2317,129.3236,128.919,128.9926,257788.0
2018-11-12 09:30:00,140.08,140.17,138.32,139.37,313580.0,128.8179,128.9006,127.1994,128.1649,313580.0
2018-11-12 10:00:00,139.37,140.32,139.33,140.16,212330.0,128.1649,129.0386,128.1282,128.8914,212330.0
2018-11-12 10:30:00,140.15,140.16,139.5,139.89,168551.0,128.8822,128.8914,128.2845,128.6431,168551.0
2018-11-12 11:00:00,139.86,139.89,139.48,139.75,141807.0,128.6155,128.6431,128.2661,128.5144,141807.0
2018-11-12 11:30:00,139.75,140.74,139.73,140.57,146545.0,128.5144,129.4248,128.496,129.2685,146545.0
2018-11-12 12:00:00,140.55,140.99,140.46,140.52,149203.0,129.2501,129.6547,129.1673,129.2225,149203.0
2018-11-12 12:30:00,140.55,140.78,140.17,140.46,83964.0,129.2501,129.4616,128.9006,129.1673,83964.0
2018-11-12 13:00:00,140.44,141.0,140.41,140.9,70843.0,129.1489,129.6639,129.1213,129.5719,70843.0
2018-11-12 13:30:00,140.88,141.38,140.77,141.34,87149.0,129.5535,130.0133,129.4524,129.9766,87149.0
2018-11-12 14:00:00,141.33,142.19,141.31,141.8,118519.0,129.9674,130.7582,129.949,130.3996,118519.0
2018-11-12 14:30:00,141.8,141.94,141.45,141.63,99799.0,130.3996,130.5283,130.0777,130.2432,99799.0
2018-11-12 15:00:00,141.59,141.91,141.06,141.89,169927.0,130.2065,130.5007,129.7191,130.4823,169927.0
2018-11-12 15:30:00,141.9,141.9,140.99,141.1,427231.0,130.4915,130.4915,129.6547,129.7558,427231.0
2018-11-13 09:30:00,142.29,143.25,141.39,143.19,175203.0,130.8502,131.733,130.0225,131.6778,175203.0
2018-11-13 10:00:00,143.2,143.24,141.84,141.84,144480.0,131.687,131.7238,130.4364,130.4364,144480.0
2018-11-13 10:30:00,141.9,142.31,141.81,142.06,134863.0,130.4915,130.8686,130.4088,130.6387,134863.0
2018-11-13 11:00:00,142.01,142.85,141.84,142.51,185393.0,130.5927,131.3652,130.4364,131.0525,185393.0
2018-11-13 11:30:00,142.51,143.42,142.29,143.42,111181.0,131.0525,131.8893,130.8502,131.8893,111181.0
2018-11-13 12:00:00,143.41,143.58,142.87,143.25,82212.0,131.8801,132.0365,131.3835,131.733,82212.0
2018-11-13 12:30:00,143.25,143.32,142.57,142.83,56094.0,131.733,131.7974,131.1077,131.3468,56094.0
2018-11-13 13:00:00,142.85,143.12,142.6,142.92,94551.0,131.3652,131.6134,131.1353,131.4295,94551.0
2018-11-13 13:30:00,142.95,143.73,142.82,143.45,80190.0,131.4571,132.1744,131.3376,131.9169,80190.0
2018-11-13 14:00:00,143.44,143.71,143.07,143.34,67706.0,131.9077,132.156,131.5675,131.8158,67706.0
2018-11-13 14:30:00,143.34,143.88,143.19,143.69,76781.0,131.8158,132.3123,131.6778,132.1376,76781.0
2018-11-13 15:00:00,143.68,143.98,143.2,143.38,101512.0,132.1284,132.4043,131.687,131.8525,101512.0
2018-11-13 15:30:00,143.35,143.58,143.02,143.38,234371.0,131.825,132.0365,131.5215,131.8525,234371.0
2018-11-14 09:30:00,143.86,144.51,143.47,144.44,64738.0,132.2939,132.8917,131.9353,132.8273,64738.0
2018-11-14 10:00:00,144.37,145.06,144.18,144.87,90739.0,132.7629,133.3975,132.5882,133.2227,90739.0
2018-11-14 10:30:00,144.82,145.36,144.71,145.08,243293.0,133.1768,133.6734,133.0756,133.4159,243293.0
2018-11-14 11:00:00,145.07,145.19,144.67,144.97,81853.0,133.4067,133.517,133.0388,133.3147,81853.0
2018-11-14 11:30:00,145.02,145.88,144.92,145.85,75425.0,133.3607,134.1515,133.2687,134.124,75425.0
2018-11-14 12:00:00,145.88,146.16,145.4,145.73,88286.0,134.1515,134.409,133.7101,134.0136,88286.0
2018-11-14 12:30:00,145.72,145.73,144.73,144.77,94395.0,134.0044,134.0136,133.094,133.1308,94395.0
2018-11-14 13:00:00,144.79,145.02,144.36,144.66,71681.0,133.1492,133.3607,132.7538,133.0296,71681.0
2018-11-14 13:30:00,144.69,144.8,144.06,144.53,93738.0,133.0572,133.1584,132.4779,132.9101,93738.0
2018-11-14 14:00:00,144.59,145.21,144.24,144.84,81097.0,132.9653,133.5354,132.6434,133.1952,81097.0
2018-11-14 14:30:00,144.82,145.56,144.68,145.52,92474.0,133.1768,133.8573,133.048,133.8205,92474.0
2018-11-14 15:00:00,145.52,146.08,145.33,145.72,104465.0,133.8205,134.3355,133.6458,134.0044,104465.0
2018-11-14 15:30:00,145.73,145.75,144.51,144.84,188680.0,134.0136,134.032,132.8917,133.1952,188680.0
2018-11-15 09:30:00,144.47,144.84,143.52,144.13,91199.0,132.8549,133.1952,131.9813,132.5422,91199.0
2018-11-15 10:00:00,144.06,144.28,143.42,143.55,90907.0,132.4779,132.6802,131.8893,132.0089,90907.0
2018-11-15 10:30:00,143.6,143.66,142.67,142.87,102674.0,132.0549,132.11,131.1996,131.3835,102674.0
2018-11-15 11:00:00,142.91,143.53,142.8,143.53,92840.0,131.4203,131.9905,131.3192,131.9905,92840.0
2018-11-15 11:30:00,143.53,144.28,143.36,144.2,72119.0,131.9905,132.6802,131.8341,132.6066,72119.0
2018-11-15 12:00:00,144.16,144.43,143.84,144.01,47618.0,132.5698,132.8181,132.2756,132.4319,47618.0
2018-11-15 12:30:00,144.02,144.1,143.34,143.37,47934.0,132.4411,132.5147,131.8158,131.8433,47934.0
2018-11-15 13:00:00,143.35,144.46,142.97,144.35,76444.0,131.825,132.8457,131.4755,132.7446,76444.0
2018-11-15 13:30:00,144.34,144.67,144.01,144.49,79055.0,132.7354,133.0388,132.4319,132.8733,79055.0
2018-11-15 14:00:00,144.49,144.53,143.92,144.44,51660.0,132.8733,132.9101,132.3491,132.8273,51660.0
2018-11-15 14:30:00,144.47,144.71,144.11,144.22,75993.0,132.8549,133.0756,132.5238,132.625,75993.0
2018-11-15 15:00:00,144.21,144.41,143.73,143.91,146887.0,132.6158,132.7997,132.1744,132.3399,146887.0
2018-11-15 15:30:00,143.92,144.84,143.92,144.84,223443.0,132.3491,133.1952,132.3491,133.1952,223443.0
2018-11-16 09:30:00,144.15,144.3,142.55,143.83,173566.0,132.5606,132.6986,131.0893,132.2664,173566.0
2018-11-16 10:00:00,143.98,144.59,143.69,143.77,131802.0,132.4043,132.9653,132.1376,132.2112,131802.0
2018-11-16 10:30:00,143.8,144.17,143.45,143.55,227438.0,132.2388,132.579,131.9169,132.0089,227438.0
2018-11-16 11:00:00,143.54,144.07,143.43,144.05,114973.0,131.9997,132.4871,131.8985,132.4687,114973.0
2018-11-16 11:30:00,144.03,144.4,143.68,143.96,119457.0,132.4503,132.7905,132.1284,132.3859,119457.0
2018-11-16 12:00:00,143.91,144.77,143.8,144.57,60372.0,132.3399,133.1308,132.2388,132.9469,60372.0
2018-11-16 12:30:00,144.57,145.86,144.52,145.51,49360.0,132.9469,134.1332,132.9009,133.8113,49360.0
2018-11-16 13:00:00,145.51,145.99,144.96,144.96,46358.0,133.8113,134.2527,133.3055,133.3055,46358.0
2018-11-16 13:30:00,145.0,145.05,144.43,144.71,31264.0,133.3423,133.3883,132.8181,133.0756,31264.0
2018-11-16 14:00:00,144.71,144.9,143.87,144.05,245047.0,133.0756,133.2503,132.3031,132.4687,245047.0
2018-11-16 14:30:00,144.08,144.23,143.79,144.07,192370.0,132.4963,132.6342,132.2296,132.4871,192370.0
2018-11-16 15:00:00,144.12,144.2,143.96,143.98,174947.0,132.533,132.6066,132.3859,132.4043,174947.0
2018-11-16 15:30:00,143.96,144.41,143.62,143.99,260438.0,132.3859,132.7997,132.0732,132.4135,260438.0
2018-11-19 09:30:00,143.62,144.83,143.06,144.68,83627.0,132.0732,133.186,131.5583,133.048,83627.0
2018-11-19 10:00:00,144.67,144.91,143.62,143.93,79190.0,133.0388,133.2595,132.0732,132.3583,79190.0
2018-11-19 10:30:00,143.96,143.97,142.87,142.92,90659.0,132.3859,132.3951,131.3835,131.4295,90659.0
2018-11-19 11:00:00,142.97,143.21,142.05,142.4,103556.0,131.4755,131.6962,130.6295,130.9513,103556.0
2018-11-19 11:30:00,142.4,142.87,142.12,142.37,69624.0,130.9513,131.3835,130.6938,130.9237,69624.0
2018-11-19 12:00:00,142.37,142.52,141.96,142.15,69799.0,130.9237,131.0617,130.5467,130.7214,69799.0
2018-11-19 12:30:00,142.15,142.64,142.06,142.32,75144.0,130.7214,131.172,130.6387,130.8778,75144.0
2018-11-19 13:00:00,142.26,142.39,141.99,142.11,49059.0,130.8226,130.9421,130.5743,130.6846,49059.0
2018-11-19 13:30:00,142.1,142.71,141.91,141.98,60750.0,130.6754,131.2364,130.5007,130.5651,60750.0
2018-11-19 14:00:00,142.03,142.6,141.91,142.32,75435.0,130.6111,131.1353,130.5007,130.8778,75435.0
2018-11-19 14:30:00,142.27,143.01,142.17,142.91,53821.0,130.8318,131.5123,130.7398,131.4203,53821.0
2018-11-19 15:00:00,142.93,143.34,142.65,143.0,82594.0,131.4387,131.8158,131.1812,131.5031,82594.0
2018-11-19 15:30:00,143.01,143.15,142.59,142.9,250978.0,131.5123,131.641,131.1261,131.4111,250978.0
2018-11-20 09:30:00,141.89,143.24,141.58,142.31,128906.0,130.4823,131.7238,130.1973,130.8686,128906.0
2018-11-20 10:00:00,142.21,143.05,142.08,142.96,101498.0,130.7766,131.5491,130.6571,131.4663,101498.0
2018-11-20 10:30:00,142.95,143.73,142.19,143.38,112961.0,131.4571,132.1744,130.7582,131.8525,112961.0
2018-11-20 11:00:00,143.39,143.72,143.0,143.53,85702.0,131.8617,132.1652,131.5031,131.9905,85702.0
2018-11-20 11:30:00,143.58,144.72,143.26,144.02,79206.0,132.0365,133.0848,131.7422,132.4411,79206.0
2018-11-20 12:00:00,144.04,144.18,143.05,143.38,50045.0,132.4595,132.5882,131.5491,131.8525,50045.0
2018-11-20 12:30:00,143.4,143.55,142.88,143.02,45105.0,131.8709,132.0089,131.3927,131.5215,45105.0
2018-11-20 13:00:00,142.97,143.33,142.88,143.06,51647.0,131.4755,131.8066,131.3927,131.5583,51647.0
2018-11-20 13:30:00,143.02,143.2,142.85,142.9,41186.0,131.5215,131.687,131.3652,131.4111,41186.0
2018-11-20 14:00:00,142.84,143.1,142.4,142.43,61577.0,131.356,131.5951,130.9513,130.9789,61577.0
2018-11-20 14:30:00,142.43,142.92,142.15,142.26,74365.0,130.9789,131.4295,130.7214,130.8226,74365.0
2018-11-20 15:00:00,142.24,142.53,141.85,142.38,102695.0,130.8042,131.0709,130.4455,130.9329,102695.0
2018-11-20 15:30:00,142.37,142.6,141.99,142.04,196769.0,130.9237,131.1353,130.5743,130.6203,196769.0
2018-11-21 09:30:00,142.33,142.87,140.82,141.63,140725.0,130.887,131.3835,129.4984,130.2432,140725.0
2018-11-21 10:00:00,141.54,141.81,141.24,141.55,169382.0,130.1605,130.4088,129.8846,130.1697,169382.0
2018-11-21 10:30:00,141.55,141.66,141.17,141.44,91885.0,130.1697,130.2708,129.8202,130.0685,91885.0
2018-11-21 11:00:00,141.4,141.86,141.13,141.84,35491.0,130.0317,130.4547,129.7834,130.4364,35491.0
2018-11-21 11:30:00,141.84,141.92,141.23,141.33,43376.0,130.4364,130.5099,129.8754,129.9674,43376.0
2018-11-21 12:00:00,141.28,141.4,140.79,141.23,55838.0,129.9214,130.0317,129.4708,129.8754,55838.0
2018-11-21 12:30:00,141.2,141.29,140.96,141.29,52050.0,129.8478,129.9306,129.6271,129.9306,52050.0
2018-11-21 13:00:00,141.28,141.5,141.24,141.44,34555.0,129.9214,130.1237,129.8846,130.0685,34555.0
2018-11-21 13:30:00,141.45,141.46,141.29,141.41,61272.0,130.0777,130.0869,129.9306,130.0409,61272.0
2018-11-21 14:00:00,141.41,141.41,140.99,141.33,75725.0,130.0409,130.0409,129.6547,129.9674,75725.0
2018-11-21 14:30:00,141.32,141.33,140.68,140.94,110497.0,129.9582,129.9674,129.3696,129.6087,110497.0
2018-11-21 15:00:00,140.93,141.22,140.85,140.99,89043.0,129.5995,129.8662,129.5259,129.6547,89043.0
2018-11-21 15:30:00,140.97,140.98,140.52,140.66,182744.0,129.6363,129.6455,129.2225,129.3512,182744.0
2018-11-23 09:30:00,139.71,139.85,138.81,139.5,166541.0,128.4776,128.6063,127.65,128.2845,166541.0
2018-11-23 10:00:00,139.41,139.62,139.2,139.45,100041.0,128.2017,128.3948,128.0086,128.2385,100041.0
2018-11-23 10:30:00,139.5,140.37,139.4,140.16,74133.0,128.2845,129.0845,128.1925,128.8914,74133.0
2018-11-23 11:00:00,140.14,140.86,140.14,140.68,49957.0,128.873,129.5351,128.873,129.3696,49957.0
2018-11-23 11:30:00,140.68,140.77,140.18,140.22,65237.0,129.3696,129.4524,128.9098,128.9466,65237.0
2018-11-23 12:00:00,140.2,140.43,139.95,140.34,70948.0,128.9282,129.1397,128.6983,129.057,70948.0
2018-11-23 12:30:00,140.35,140.67,140.07,140.17,87510.0,129.0661,129.3604,128.8087,128.9006,87510.0
2018-11-26 09:30:00,141.43,142.31,140.53,141.0,178099.0,130.0593,130.8686,129.2317,129.6639,178099.0
2018-11-26 10:00:00,140.94,141.02,140.26,140.57,131953.0,129.6087,129.6823,128.9834,129.2685,131953.0
2018-11-26 10:30:00,140.53,140.6,140.15,140.51,148321.0,129.2317,129.296,128.8822,129.2133,148321.0
2018-11-26 11:00:00,140.5,140.6,140.24,140.57,60565.0,129.2041,129.296,128.965,129.2685,60565.0
2018-11-26 11:30:00,140.55,140.59,140.1,140.29,100112.0,129.2501,129.2869,128.8362,129.011,100112.0
2018-11-26 12:00:00,140.3,140.69,140.29,140.57,56392.0,129.0202,129.3788,129.011,129.2685,56392.0
2018-11-26 12:30:00,140.56,140.56,140.15,140.31,65357.0,129.2593,129.2593,128.8822,129.0294,65357.0
2018-11-26 13:00:00,140.33,140.83,140.11,140.5,63934.0,129.0478,129.5076,128.8454,129.2041,63934.0
2018-11-26 13:30:00,140.51,141.17,140.48,141.11,37143.0,129.2133,129.8202,129.1857,129.765,37143.0
2018-11-26 14:00:00,141.15,141.27,140.92,141.05,57525.0,129.8018,129.9122,129.5903,129.7099,57525.0
2018-11-26 14:30:00,141.06,141.21,141.03,141.21,75884.0,129.7191,129.857,129.6915,129.857,75884.0
2018-11-26 15:00:00,141.22,141.27,140.74,140.78,102740.0,129.8662,129.9122,129.4248,129.4616,102740.0
2018-11-26 15:30:00,140.78,141.01,140.74,140.86,220191.0,129.4616,129.6731,129.4248,129.5351,220191.0
2018-11-27 09:30:00,140.58,140.76,138.31,139.61,215855.0,129.2777,129.4432,127.1902,128.3856,215855.0
2018-11-27 10:00:00,139.66,139.97,138.93,139.05,175708.0,128.4316,128.7167,127.7603,127.8707,175708.0
2018-11-27 10:30:00,139.04,139.79,139.0,139.53,143341.0,127.8615,128.5512,127.8247,128.3121,143341.0
2018-11-27 11:00:00,139.49,139.71,139.02,139.39,119627.0,128.2753,128.4776,127.8431,128.1833,119627.0
2018-11-27 11:30:00,139.41,139.65,139.28,139.41,58571.0,128.2017,128.4224,128.0822,128.2017,58571.0
2018-11-27 12:00:00,139.42,139.64,139.26,139.33,84119.0,128.2109,128.4132,128.0638,128.1282,84119.0
2018-11-27 12:30:00,139.34,139.46,139.13,139.37,79480.0,128.1373,128.2477,127.9442,128.1649,79480.0
2018-11-27 13:00:00,139.4,139.62,139.22,139.35,77698.0,128.1925,128.3948,128.027,128.1465,77698.0
2018-11-27 13:30:00,139.35,139.8,139.35,139.72,107386.0,128.1465,128.5604,128.1465,128.4868,107386.0
2018-11-27 14:00:00,139.69,139.76,139.27,139.5,140405.0,128.4592,128.5236,128.073,128.2845,140405.0
2018-11-27 14:30:00,139.49,140.12,139.43,139.73,330327.0,128.2753,128.8546,128.2201,128.496,330327.0
2018-11-27 15:00:00,139.7,139.89,139.59,139.76,116408.0,128.4684,128.6431,128.3672,128.5236,116408.0
2018-11-27 15:30:00,139.78,140.07,139.64,139.99,277673.0,128.542,128.8087,128.4132,128.7351,277673.0
2018-11-28 09:30:00,139.93,140.52,139.13,139.4,205670.0,128.6799,129.2225,127.9442,128.1925,205670.0
2018-11-28 10:00:00,139.36,140.29,139.29,139.75,263171.0,128.1557,129.011,128.0914,128.5144,263171.0
2018-11-28 10:30:00,139.75,139.95,139.38,139.61,144515.0,128.5144,128.6983,128.1741,128.3856,144515.0
2018-11-28 11:00:00,139.59,139.99,139.34,139.79,125140.0,128.3672,128.7351,128.1373,128.5512,125140.0
2018-11-28 11:30:00,139.75,139.92,139.56,139.92,111837.0,128.5144,128.6707,128.3397,128.6707,111837.0
2018-11-28 12:00:00,139.96,141.32,139.9,141.0,119504.0,128.7075,129.9582,128.6523,129.6639,119504.0
2018-11-28 12:30:00,141.02,141.05,139.93,139.95,96787.0,129.6823,129.7099,128.6799,128.6983,96787.0
2018-11-28 13:00:00,139.97,140.06,139.71,139.93,96621.0,128.7167,128.7995,128.4776,128.6799,96621.0
2018-11-28 13:30:00,139.94,140.4,139.92,140.03,84554.0,128.6891,129.1121,128.6707,128.7719,84554.0
2018-11-28 14:00:00,140.01,140.33,139.72,139.99,101709.0,128.7535,129.0478,128.4868,128.7351,101709.0
2018-11-28 14:30:00,140.02,140.11,139.32,139.56,293859.0,128.7627,128.8454,128.119,128.3397,293859.0
2018-11-28 15:00:00,139.56,139.76,139.45,139.7,108062.0,128.3397,128.5236,128.2385,128.4684,108062.0
2018-11-28 15:30:00,139.68,140.29,139.62,140.17,287960.0,128.45,129.011,128.3948,128.9006,287960.0
2018-11-29 09:30:00,139.64,141.18,139.27,140.62,94582.0,128.8035,130.224,128.4622,129.7074,94582.0
2018-11-29 10:00:00,140.66,141.25,140.38,140.7,159616.0,129.7443,130.2885,129.486,129.7812,159616.0
2018-11-29 10:30:00,140.75,141.22,140.72,140.95,116046.0,129.8273,130.2608,129.7996,130.0118,116046.0
2018-11-29 11:00:00,140.95,141.38,140.77,141.28,102840.0,130.0118,130.4084,129.8458,130.3162,102840.0
2018-11-29 11:30:00,141.25,141.26,140.85,141.06,103973.0,130.2885,130.2977,129.9196,130.1133,103973.0
2018-11-29 12:00:00,141.02,141.81,141.0,141.77,69217.0,130.0764,130.8051,130.0579,130.7682,69217.0
2018-11-29 12:30:00,141.76,142.4,141.66,142.4,42515.0,130.7589,131.3493,130.6667,131.3493,42515.0
2018-11-29 13:00:00,142.35,142.41,141.24,141.44,141323.0,131.3032,131.3585,130.2793,130.4638,141323.0
2018-11-29 13:30:00,141.45,141.9,141.02,141.73,152972.0,130.473,130.8881,130.0764,130.7313,152972.0
2018-11-29 14:00:00,141.79,142.03,141.57,141.67,94337.0,130.7866,131.008,130.5837,130.6759,94337.0
2018-11-29 14:30:00,141.67,142.4,141.65,142.34,76893.0,130.6759,131.3493,130.6575,131.2939,76893.0
2018-11-29 15:00:00,142.35,142.38,141.95,142.03,98410.0,131.3032,131.3308,130.9342,131.008,98410.0
2018-11-29 15:30:00,142.02,142.02,141.37,141.49,261545.0,130.9988,130.9988,130.3992,130.5099,261545.0
2018-11-30 09:30:00,141.52,142.48,140.87,141.91,96972.0,130.5376,131.4231,129.938,130.8973,96972.0
2018-11-30 10:00:00,141.93,142.45,141.78,142.0,83334.0,130.9157,131.3954,130.7774,130.9803,83334.0
2018-11-30 10:30:00,141.99,142.2,141.86,142.02,142544.0,130.9711,131.1648,130.8512,130.9988,142544.0
2018-11-30 11:00:00,142.03,142.15,141.9,141.96,67743.0,131.008,131.1187,130.8881,130.9434,67743.0
2018-11-30 11:30:00,141.9,142.09,141.83,142.05,43149.0,130.8881,131.0633,130.8235,131.0264,43149.0
2018-11-30 12:00:00,142.01,142.31,141.88,141.97,60152.0,130.9895,131.2663,130.8696,130.9526,60152.0
2018-11-30 12:30:00,141.97,142.08,141.95,142.02,42751.0,130.9526,131.0541,130.9342,130.9988,42751.0
2018-11-30 13:00:00,142.02,142.12,141.87,142.01,96647.0,130.9988,131.091,130.8604,130.9895,96647.0
2018-11-30 13:30:00,142.02,142.38,141.89,142.06,135139.0,130.9988,131.3308,130.8789,131.0357,135139.0
2018-11-30 14:00:00,142.02,142.42,141.97,142.29,64856.0,130.9988,131.3677,130.9526,131.2478,64856.0
2018-11-30 14:30:00,142.29,142.86,142.23,142.39,56641.0,131.2478,131.7736,131.1925,131.3401,56641.0
2018-11-30 15:00:00,142.4,142.5,142.02,142.42,208340.0,131.3493,131.4415,130.9988,131.3677,208340.0
2018-11-30 15:30:00,142.43,142.57,141.9,142.29,454563.0,131.3769,131.5061,130.8881,131.2478,454563.0
2018-12-03 09:30:00,144.22,147.5,144.22,147.4,390329.0,133.028,136.0535,133.028,135.9613,390329.0
2018-12-03 10:00:00,147.47,149.92,146.74,149.9,377237.0,136.0258,138.2857,135.3525,138.2672,377237.0
2018-12-03 10:30:00,149.9,150.41,149.09,150.14,284008.0,138.2672,138.7377,137.5201,138.4886,284008.0
2018-12-03 11:00:00,150.13,150.5,150.0,150.39,299993.0,138.4794,138.8207,138.3595,138.7192,299993.0
2018-12-03 11:30:00,150.39,151.1,150.24,150.85,219232.0,138.7192,139.3741,138.5809,139.1435,219232.0
2018-12-03 12:00:00,150.81,151.33,150.39,151.09,186918.0,139.1066,139.5863,138.7192,139.3649,186918.0
2018-12-03 12:30:00,151.07,151.48,150.62,150.85,226666.0,139.3465,139.7246,138.9314,139.1435,226666.0
2018-12-03 13:00:00,150.85,151.96,150.72,151.79,170642.0,139.1435,140.1674,139.0236,140.0106,170642.0
2018-12-03 13:30:00,151.79,151.87,151.1,151.17,161409.0,140.0106,140.0844,139.3741,139.4387,161409.0
2018-12-03 14:00:00,151.18,151.7,150.81,151.51,199228.0,139.4479,139.9276,139.1066,139.7523,199228.0
2018-12-03 14:30:00,151.47,151.89,151.38,151.58,163471.0,139.7154,140.1028,139.6324,139.8169,163471.0
2018-12-03 15:00:00,151.57,152.69,151.5,152.49,325931.0,139.8077,140.8407,139.7431,140.6563,325931.0
2018-12-03 15:30:00,152.49,152.92,152.22,152.64,622270.0,140.6563,141.0529,140.4072,140.7946,622270.0
2018-12-04 09:30:00,152.0,152.0,149.2,149.72,290002.0,140.2043,140.2043,137.6216,138.1012,290002.0
2018-12-04 10:00:00,149.7,149.99,148.87,148.98,135125.0,138.0828,138.3503,137.3172,137.4186,135125.0
2018-12-04 10:30:00,149.06,149.51,148.26,148.5,133996.0,137.4924,137.9075,136.7545,136.9759,133996.0
2018-12-04 11:00:00,148.43,148.62,148.18,148.49,74535.0,136.9113,137.0866,136.6807,136.9667,74535.0
2018-12-04 11:30:00,148.57,148.75,148.33,148.45,84662.0,137.0405,137.2065,136.8191,136.9298,84662.0
2018-12-04 12:00:00,148.42,148.43,146.73,147.08,95140.0,136.9021,136.9113,135.3433,135.6661,95140.0
2018-12-04 12:30:00,147.05,147.05,146.22,146.23,151112.0,135.6384,135.6384,134.8728,134.8821,151112.0
2018-12-04 13:00:00,146.2,146.22,145.0,145.22,151517.0,134.8544,134.8728,133.7475,133.9504,151517.0
2018-12-04 13:30:00,145.22,146.13,144.96,145.94,141479.0,133.9504,134.7898,133.7106,134.6146,141479.0
2018-12-04 14:00:00,145.96,146.42,145.68,145.79,122919.0,134.633,135.0573,134.3747,134.4762,122919.0
2018-12-04 14:30:00,145.79,146.45,145.78,145.95,123409.0,134.4762,135.085,134.467,134.6238,123409.0
2018-12-04 15:00:00,145.92,145.92,144.71,144.78,152662.0,134.5961,134.5961,133.48,133.5446,152662.0
2018-12-04 15:30:00,144.73,144.97,144.06,144.09,382762.0,133.4985,133.7198,132.8805,132.9081,382762.0
2018-12-06 09:30:00,142.53,142.93,140.61,140.61,192919.0,131.4692,131.8381,129.6982,129.6982,192919.0
2018-12-06 10:00:00,140.58,141.08,140.15,140.49,184678.0,129.6705,130.1317,129.2739,129.5875,184678.0
2018-12-06 10:30:00,140.55,140.64,139.03,139.24,188522.0,129.6428,129.7259,128.2408,128.4345,188522.0
2018-12-06 11:00:00,139.2,139.32,138.68,139.25,177672.0,128.3976,128.5083,127.918,128.4437,177672.0
2018-12-06 11:30:00,139.23,140.38,139.18,140.33,125887.0,128.4253,129.486,128.3792,129.4399,125887.0
2018-12-06 12:00:00,140.3,140.92,140.15,140.84,116189.0,129.4122,129.9841,129.2739,129.9103,116189.0
2018-12-06 12:30:00,140.81,141.05,140.31,140.92,63520.0,129.8827,130.104,129.4215,129.9841,63520.0
2018-12-06 13:00:00,140.92,140.94,140.44,140.58,72730.0,129.9841,130.0026,129.5414,129.6705,72730.0
2018-12-06 13:30:00,140.6,140.8,140.38,140.7,189181.0,129.689,129.8734,129.486,129.7812,189181.0
2018-12-06 14:00:00,140.71,140.94,140.33,140.8,179109.0,129.7904,130.0026,129.4399,129.8734,179109.0
2018-12-06 14:30:00,140.79,140.94,140.26,140.73,91005.0,129.8642,130.0026,129.3753,129.8089,91005.0
2018-12-06 15:00:00,140.74,141.05,140.59,140.69,294375.0,129.8181,130.104,129.6797,129.772,294375.0
2018-12-06 15:30:00,140.66,141.53,140.63,141.43,578060.0,129.7443,130.5468,129.7166,130.4545,578060.0
2018-12-07 09:30:00,141.05,142.02,140.68,141.28,163173.0,130.104,130.9988,129.7628,130.3162,163173.0
2018-12-07 10:00:00,141.22,141.48,139.47,139.79,163354.0,130.2608,130.5007,128.6467,128.9418,163354.0
2018-12-07 10:30:00,139.8,139.86,139.06,139.59,105698.0,128.951,129.0064,128.2685,128.7573,105698.0
2018-12-07 11:00:00,139.56,139.62,138.75,139.07,74038.0,128.7297,128.785,127.9825,128.2777,74038.0
2018-12-07 11:30:00,139.03,139.3,138.55,138.55,61997.0,128.2408,128.4898,127.798,127.798,61997.0
2018-12-07 12:00:00,138.5,139.21,138.32,138.42,70014.0,127.7519,128.4068,127.5859,127.6781,70014.0
2018-12-07 12:30:00,138.39,138.5,137.97,138.17,73204.0,127.6505,127.7519,127.2631,127.4475,73204.0
2018-12-07 13:00:00,138.12,138.41,137.68,137.97,63938.0,127.4014,127.6689,126.9956,127.2631,63938.0
2018-12-07 13:30:00,137.94,138.12,137.55,137.64,53699.0,127.2354,127.4014,126.8757,126.9587,53699.0
2018-12-07 14:00:00,137.66,137.66,136.85,137.24,273309.0,126.9771,126.9771,126.23,126.5897,273309.0
2018-12-07 14:30:00,137.3,137.37,136.55,136.67,208046.0,126.6451,126.7096,125.9533,126.0639,208046.0
2018-12-07 15:00:00,136.67,136.79,135.81,136.11,329834.0,126.0639,126.1746,125.2707,125.5474,329834.0
2018-12-07 15:30:00,136.09,137.42,135.99,137.1,347489.0,125.529,126.7557,125.4367,126.4606,347489.0
2018-12-10 09:30:00,136.48,137.62,136.3,136.93,117312.0,125.8887,126.9402,125.7227,126.3038,117312.0
2018-12-10 10:00:00,136.91,137.42,136.35,137.27,91889.0,126.2853,126.7557,125.7688,126.6174,91889.0
2018-12-10 10:30:00,137.22,137.38,136.1,136.41,85680.0,126.5713,126.7188,125.5382,125.8241,85680.0
2018-12-10 11:00:00,136.45,136.46,135.37,135.75,72057.0,125.861,125.8702,124.8648,125.2153,72057.0
2018-12-10 11:30:00,135.9,136.96,135.74,136.51,60926.0,125.3537,126.3314,125.2061,125.9164,60926.0
2018-12-10 12:00:00,136.49,137.0,136.35,136.65,52932.0,125.8979,126.3683,125.7688,126.0455,52932.0
2018-12-10 12:30:00,136.7,137.59,136.66,137.44,58297.0,126.0916,126.9125,126.0547,126.7742,58297.0
2018-12-10 13:00:00,137.47,137.82,137.04,137.09,67374.0,126.8019,127.1247,126.4052,126.4513,67374.0
2018-12-10 13:30:00,137.07,138.02,137.07,137.73,50098.0,126.4329,127.3092,126.4329,127.0417,50098.0
2018-12-10 14:00:00,137.74,137.9,137.2,137.69,65932.0,127.0509,127.1985,126.5528,127.0048,65932.0
2018-12-10 14:30:00,137.71,138.35,137.66,137.82,52049.0,127.0232,127.6136,126.9771,127.1247,52049.0
2018-12-10 15:00:00,137.74,138.26,137.6,138.08,73450.0,127.0509,127.5306,126.9218,127.3645,73450.0
2018-12-10 15:30:00,138.09,138.53,137.99,138.0,170546.0,127.3737,127.7796,127.2815,127.2907,170546.0
2018-12-11 09:30:00,139.08,139.42,137.77,138.86,87637.0,128.2869,128.6005,127.0786,128.084,87637.0
2018-12-11 10:00:00,138.82,140.15,138.82,139.82,114237.0,128.0471,129.2739,128.0471,128.9695,114237.0
2018-12-11 10:30:00,139.77,140.2,139.53,139.97,63971.0,128.9234,129.32,128.702,129.1079,63971.0
2018-12-11 11:00:00,139.91,140.07,139.08,139.09,61293.0,129.0525,129.2001,128.2869,128.2961,61293.0
2018-12-11 11:30:00,139.12,139.26,138.72,139.18,41024.0,128.3238,128.4529,127.9549,128.3792,41024.0
2018-12-11 12:00:00,139.12,139.12,138.26,138.79,36002.0,128.3238,128.3238,127.5306,128.0194,36002.0
2018-12-11 12:30:00,138.79,139.19,138.67,138.79,33524.0,128.0194,128.3884,127.9087,128.0194,33524.0
2018-12-11 13:00:00,138.74,138.97,138.38,138.69,57449.0,127.9733,128.1855,127.6412,127.9272,57449.0
2018-12-11 13:30:00,138.68,138.75,138.09,138.45,45153.0,127.918,127.9825,127.3737,127.7058,45153.0
2018-12-11 14:00:00,138.42,139.23,138.35,139.15,57954.0,127.6781,128.4253,127.6136,128.3515,57954.0
2018-12-11 14:30:00,139.21,139.71,139.06,139.54,54685.0,128.4068,128.868,128.2685,128.7112,54685.0
2018-12-11 15:00:00,139.58,140.05,139.23,139.68,81492.0,128.7481,129.1816,128.4253,128.8404,81492.0
2018-12-11 15:30:00,139.66,140.01,139.06,139.12,206192.0,128.8219,129.1447,128.2685,128.3238,206192.0
2018-12-12 09:30:00,140.64,141.66,139.58,140.99,100894.0,129.7259,130.6667,128.7481,130.0487,100894.0
2018-12-12 10:00:00,140.97,141.17,140.09,140.63,58219.0,130.0302,130.2147,129.2185,129.7166,58219.0
2018-12-12 10:30:00,140.63,140.99,140.0,140.81,91863.0,129.7166,130.0487,129.1355,129.8827,91863.0
2018-12-12 11:00:00,140.76,141.03,140.0,140.05,55979.0,129.8365,130.0856,129.1355,129.1816,55979.0
2018-12-12 11:30:00,140.07,140.18,139.66,139.89,57815.0,129.2001,129.3016,128.8219,129.0341,57815.0
2018-12-12 12:00:00,139.95,140.57,139.88,140.04,47946.0,129.0894,129.6613,129.0248,129.1724,47946.0
2018-12-12 12:30:00,140.08,140.09,139.46,139.65,59806.0,129.2093,129.2185,128.6374,128.8127,59806.0
2018-12-12 13:00:00,139.62,140.24,139.6,140.09,63978.0,128.785,129.3569,128.7666,129.2185,63978.0
2018-12-12 13:30:00,140.06,140.21,139.72,140.05,38046.0,129.1909,129.3292,128.8773,129.1816,38046.0
2018-12-12 14:00:00,140.11,140.16,139.33,139.51,59835.0,129.237,129.2831,128.5175,128.6835,59835.0
2018-12-12 14:30:00,139.48,139.65,139.12,139.41,67922.0,128.6559,128.8127,128.3238,128.5913,67922.0
2018-12-12 15:00:00,139.38,139.75,139.14,139.27,65059.0,128.5636,128.9049,128.3423,128.4622,65059.0
2018-12-12 15:30:00,139.3,139.62,138.59,138.7,161236.0,128.4898,128.785,127.8349,127.9364,161236.0
2018-12-13 09:30:00,139.1,139.97,138.97,139.62,95717.0,128.3054,129.1079,128.1855,128.785,95717.0
2018-12-13 10:00:00,139.7,141.01,139.66,140.18,57859.0,128.8588,130.0671,128.8219,129.3016,57859.0
2018-12-13 10:30:00,140.12,140.44,139.73,140.38,116459.0,129.2462,129.5414,128.8865,129.486,116459.0
2018-12-13 11:00:00,140.31,140.79,140.12,140.67,64615.0,129.4215,129.8642,129.2462,129.7535,64615.0
2018-12-13 11:30:00,140.66,141.14,140.29,140.29,51132.0,129.7443,130.1871,129.403,129.403,51132.0
2018-12-13 12:00:00,140.25,140.4,139.96,140.23,36405.0,129.3661,129.5045,129.0986,129.3477,36405.0
2018-12-13 12:30:00,140.29,140.55,140.14,140.23,61005.0,129.403,129.6428,129.2647,129.3477,61005.0
2018-12-13 13:00:00,140.29,140.29,139.82,140.04,40474.0,129.403,129.403,128.9695,129.1724,40474.0
2018-12-13 13:30:00,140.02,140.39,139.73,139.73,33491.0,129.154,129.4953,128.8865,128.8865,33491.0
2018-12-13 14:00:00,139.71,140.02,139.62,139.97,77319.0,128.868,129.154,128.785,129.1079,77319.0
2018-12-13 14:30:00,139.96,140.03,139.56,139.98,54548.0,129.0986,129.1632,128.7297,129.1171,54548.0
2018-12-13 15:00:00,139.99,140.12,139.72,139.91,39445.0,129.1263,129.2462,128.8773,129.0525,39445.0
2018-12-13 15:30:00,139.95,140.31,139.62,140.11,144970.0,129.0894,129.4215,128.785,129.237,144970.0
2018-12-14 09:30:00,139.24,139.84,137.9,139.11,151952.0,128.4345,128.9879,127.1985,128.3146,151952.0
2018-12-14 10:00:00,139.01,139.23,138.77,138.89,87775.0,128.2224,128.4253,128.001,128.1117,87775.0
2018-12-14 10:30:00,138.88,138.99,138.4,138.43,105237.0,128.1024,128.2039,127.6597,127.6874,105237.0
2018-12-14 11:00:00,138.43,138.81,137.78,138.16,128063.0,127.6874,128.0379,127.0878,127.4383,128063.0
2018-12-14 11:30:00,138.19,138.46,137.6,137.68,71726.0,127.466,127.715,126.9218,126.9956,71726.0
2018-12-14 12:00:00,137.68,137.83,137.09,137.51,66689.0,126.9956,127.1339,126.4513,126.8388,66689.0
2018-12-14 12:30:00,137.55,137.75,137.1,137.1,58183.0,126.8757,127.0601,126.4606,126.4606,58183.0
2018-12-14 13:00:00,137.07,137.1,136.53,136.74,120605.0,126.4329,126.4606,125.9348,126.1285,120605.0
2018-12-14 13:30:00,136.72,136.82,136.27,136.27,98680.0,126.1101,126.2023,125.695,125.695,98680.0
2018-12-14 14:00:00,136.29,136.59,136.12,136.5,69757.0,125.7134,125.9902,125.5566,125.9071,69757.0
2018-12-14 14:30:00,136.48,136.52,135.58,135.92,149508.0,125.8887,125.9256,125.0585,125.3721,149508.0
2018-12-14 15:00:00,135.92,136.08,135.15,135.36,216878.0,125.3721,125.5197,124.6619,124.8556,216878.0
2018-12-14 15:30:00,135.35,135.39,134.94,135.18,335873.0,124.8464,124.8833,124.4682,124.6896,335873.0
2018-12-17 09:30:00,134.7,134.77,131.3,132.37,207356.0,124.2468,124.3114,121.1107,122.0976,207356.0
2018-12-17 10:00:00,132.47,132.53,131.46,131.82,145599.0,122.1899,122.2452,121.2583,121.5903,145599.0
2018-12-17 10:30:00,131.86,132.88,131.64,132.44,187766.0,121.6272,122.5681,121.4243,122.1622,187766.0
2018-12-17 11:00:00,132.45,132.73,132.37,132.52,87384.0,122.1714,122.4297,122.0976,122.236,87384.0
2018-12-17 11:30:00,132.56,132.65,132.1,132.55,105239.0,122.2729,122.3559,121.8486,122.2637,105239.0
2018-12-17 12:00:00,132.55,132.89,132.0,132.21,61188.0,122.2637,122.5773,121.7563,121.9501,61188.0
2018-12-17 12:30:00,132.19,132.22,131.76,131.89,115798.0,121.9316,121.9593,121.535,121.6549,115798.0
2018-12-17 13:00:00,131.85,132.4,131.63,132.09,139975.0,121.618,122.1253,121.4151,121.8394,139975.0
2018-12-17 13:30:00,132.11,132.27,130.85,131.03,124017.0,121.8578,122.0054,120.6956,120.8616,124017.0
2018-12-17 14:00:00,130.99,131.12,130.43,130.56,79709.0,120.8247,120.9446,120.3082,120.4281,79709.0
2018-12-17 14:30:00,130.59,131.04,130.56,130.74,111191.0,120.4558,120.8708,120.4281,120.5941,111191.0
2018-12-17 15:00:00,130.74,130.76,130.13,130.26,123633.0,120.5941,120.6126,120.0315,120.1514,123633.0
2018-12-17 15:30:00,130.24,130.37,129.67,130.29,331709.0,120.1329,120.2528,119.6072,120.1791,331709.0
2018-12-18 09:30:00,130.6,131.12,129.74,130.48,157028.0,120.465,120.9446,119.6717,120.3543,157028.0
2018-12-18 10:00:00,130.48,130.6,129.92,130.38,112923.0,120.3543,120.465,119.8378,120.2621,112923.0
2018-12-18 10:30:00,130.45,130.94,130.37,130.68,51441.0,120.3266,120.7786,120.2528,120.5388,51441.0
2018-12-18 11:00:00,130.71,131.1,130.57,130.72,59160.0,120.5665,120.9262,120.4373,120.5757,59160.0
2018-12-18 11:30:00,130.72,130.88,130.33,130.41,75713.0,120.5757,120.7233,120.2159,120.2897,75713.0
2018-12-18 12:00:00,130.36,130.84,130.31,130.69,40521.0,120.2436,120.6864,120.1975,120.548,40521.0
2018-12-18 12:30:00,130.69,130.81,130.12,130.56,42242.0,120.548,120.6587,120.0222,120.4281,42242.0
2018-12-18 13:00:00,130.56,130.81,130.31,130.61,62352.0,120.4281,120.6587,120.1975,120.4742,62352.0
2018-12-18 13:30:00,130.62,130.76,130.34,130.6,39241.0,120.4834,120.6126,120.2252,120.465,39241.0
2018-12-18 14:00:00,130.6,130.79,130.46,130.69,45195.0,120.465,120.6403,120.3359,120.548,45195.0
2018-12-18 14:30:00,130.72,130.72,130.04,130.11,110155.0,120.5757,120.5757,119.9485,120.013,110155.0
2018-12-18 15:00:00,130.16,130.58,129.92,130.52,103867.0,120.0591,120.4465,119.8378,120.3912,103867.0
2018-12-18 15:30:00,130.54,131.39,130.52,130.86,146441.0,120.4097,121.1937,120.3912,120.7048,146441.0
2018-12-19 09:30:00,130.9,132.82,130.79,132.2,109318.0,120.7417,122.5127,120.6403,121.9408,109318.0
2018-12-19 10:00:00,132.22,132.32,131.52,131.7,68370.0,121.9593,122.0515,121.3136,121.4796,68370.0
2018-12-19 10:30:00,131.78,132.5,131.77,132.25,94245.0,121.5534,122.2175,121.5442,121.9869,94245.0
2018-12-19 11:00:00,132.24,132.32,131.95,132.19,60639.0,121.9777,122.0515,121.7102,121.9316,60639.0
2018-12-19 11:30:00,132.16,132.39,131.93,132.39,72718.0,121.9039,122.1161,121.6918,122.1161,72718.0
2018-12-19 12:00:00,132.32,132.69,132.26,132.57,42743.0,122.0515,122.3928,121.9962,122.2821,42743.0
2018-12-19 12:30:00,132.53,132.61,132.25,132.33,34105.0,122.2452,122.319,121.9869,122.0607,34105.0
2018-12-19 13:00:00,132.29,132.35,131.99,132.14,48623.0,122.0238,122.0792,121.7471,121.8855,48623.0
2018-12-19 13:30:00,132.18,132.81,131.99,132.74,48297.0,121.9224,122.5035,121.7471,122.4389,48297.0
2018-12-19 14:00:00,132.81,133.14,130.61,131.38,85890.0,122.5035,122.8079,120.4742,121.1845,85890.0
2018-12-19 14:30:00,131.34,131.63,128.22,128.83,133459.0,121.1476,121.4151,118.2697,118.8324,133459.0
2018-12-19 15:00:00,128.72,129.29,127.67,128.51,131662.0,118.7309,119.2567,117.7624,118.5372,131662.0
2018-12-19 15:30:00,128.56,128.94,128.14,128.51,244869.0,118.5833,118.9338,118.1959,118.5372,244869.0
2018-12-20 09:30:00,127.99,128.53,126.35,127.28,169144.0,118.0575,118.5556,116.5448,117.4026,169144.0
2018-12-20 10:00:00,127.28,127.76,126.97,127.46,114261.0,117.4026,117.8454,117.1167,117.5687,114261.0
2018-12-20 10:30:00,127.44,128.18,127.43,127.96,78327.0,117.5502,118.2328,117.541,118.0299,78327.0
2018-12-20 11:00:00,128.0,128.09,127.08,127.21,60038.0,118.0668,118.1498,117.2182,117.3381,60038.0
2018-12-20 11:30:00,127.25,127.25,126.31,126.71,56211.0,117.375,117.375,116.5079,116.8769,56211.0
2018-12-20 12:00:00,126.81,126.94,126.25,126.59,86474.0,116.9691,117.089,116.4526,116.7662,86474.0
2018-12-20 12:30:00,126.6,126.68,126.0,126.24,81949.0,116.7754,116.8492,116.222,116.4433,81949.0
2018-12-20 13:00:00,126.25,126.27,125.4,125.56,64548.0,116.4526,116.471,115.6685,115.8161,64548.0
2018-12-20 13:30:00,125.56,125.64,124.31,124.52,107111.0,115.8161,115.8899,114.6631,114.8568,107111.0
2018-12-20 14:00:00,124.5,124.55,123.49,124.48,144672.0,114.8384,114.8845,113.9068,114.8199,144672.0
2018-12-20 14:30:00,124.43,125.65,124.34,124.92,117242.0,114.7738,115.8991,114.6908,115.2258,117242.0
2018-12-20 15:00:00,124.89,125.95,124.47,125.58,135505.0,115.1981,116.1759,114.8107,115.8346,135505.0
2018-12-20 15:30:00,125.58,125.95,124.21,124.91,294803.0,115.8346,116.1759,114.5709,115.2166,294803.0
2018-12-21 09:30:00,124.18,128.12,124.18,127.4,468949.0,114.5432,118.1775,114.5432,117.5133,468949.0
2018-12-21 10:00:00,127.31,129.01,126.91,128.29,135845.0,117.4303,118.9984,117.0614,118.3343,135845.0
2018-12-21 10:30:00,128.31,128.5,127.33,127.53,74315.0,118.3527,118.528,117.4488,117.6332,74315.0
2018-12-21 11:00:00,127.6,127.6,126.69,127.16,92228.0,117.6978,117.6978,116.8584,117.292,92228.0
2018-12-21 11:30:00,127.1,127.22,126.22,126.31,79842.0,117.2366,117.3473,116.4249,116.5079,79842.0
2018-12-21 12:00:00,126.33,126.62,126.13,126.2,73632.0,116.5264,116.7939,116.3419,116.4064,73632.0
2018-12-21 12:30:00,126.19,126.74,125.71,125.71,113784.0,116.3972,116.9045,115.9545,115.9545,113784.0
2018-12-21 13:00:00,125.7,126.49,125.6,126.23,117832.0,115.9453,116.6739,115.853,116.4341,117832.0
2018-12-21 13:30:00,126.23,126.84,126.21,126.49,94008.0,116.4341,116.9968,116.4157,116.6739,94008.0
2018-12-21 14:00:00,126.44,126.85,126.07,126.65,59953.0,116.6278,117.006,116.2865,116.8215,59953.0
2018-12-21 14:30:00,126.66,127.04,126.53,126.72,80630.0,116.8308,117.1813,116.7108,116.8861,80630.0
2018-12-21 15:00:00,126.76,126.97,125.5,125.51,104301.0,116.923,117.1167,115.7608,115.77,104301.0
2018-12-21 15:30:00,125.53,125.84,125.21,125.8,343963.0,115.7884,116.0744,115.4933,116.0375,343963.0
2018-12-24 09:30:00,125.34,125.36,122.6,123.31,103737.0,115.6132,115.6316,113.0858,113.7407,103737.0
2018-12-24 10:00:00,123.24,123.48,122.04,123.47,93758.0,113.6762,113.8975,112.5693,113.8883,93758.0
2018-12-24 10:30:00,123.5,124.38,123.34,123.54,86586.0,113.916,114.7277,113.7684,113.9529,86586.0
2018-12-24 11:00:00,123.53,123.78,122.48,122.8,75256.0,113.9437,114.1742,112.9751,113.2703,75256.0
2018-12-24 11:30:00,122.84,123.48,122.83,123.14,47312.0,113.3072,113.8975,113.298,113.5839,47312.0
2018-12-24 12:00:00,123.18,123.64,122.91,123.38,66711.0,113.6208,114.0451,113.3718,113.8053,66711.0
2018-12-24 12:30:00,123.5,123.69,122.4,122.5,119875.0,113.916,114.0912,112.9013,112.9936,119875.0
2018-12-26 09:30:00,123.08,124.32,122.81,123.29,97276.0,113.5286,114.6723,113.2795,113.7223,97276.0
2018-12-26 10:00:00,123.22,123.46,122.42,123.32,74654.0,113.6577,113.8791,112.9198,113.7499,74654.0
2018-12-26 10:30:00,123.34,123.68,121.63,121.86,93557.0,113.7684,114.082,112.1911,112.4032,93557.0
2018-12-26 11:00:00,121.92,123.12,121.88,123.07,44536.0,112.4586,113.5655,112.4217,113.5193,44536.0
2018-12-26 11:30:00,123.06,123.55,122.85,123.51,52814.0,113.5101,113.9621,113.3164,113.9252,52814.0
2018-12-26 12:00:00,123.6,124.33,123.19,123.76,56819.0,114.0082,114.6816,113.63,114.1558,56819.0
2018-12-26 12:30:00,123.82,124.6,123.74,124.33,49537.0,114.2111,114.9306,114.1374,114.6816,49537.0
2018-12-26 13:00:00,124.37,124.37,123.67,123.97,49377.0,114.7185,114.7185,114.0728,114.3495,49377.0
2018-12-26 13:30:00,124.01,124.97,123.92,124.97,40419.0,114.3864,115.2719,114.3034,115.2719,40419.0
2018-12-26 14:00:00,124.97,125.21,124.59,124.71,50206.0,115.2719,115.4933,114.9214,115.0321,50206.0
2018-12-26 14:30:00,124.76,125.19,124.63,125.1,60650.0,115.0782,115.4748,114.9583,115.3918,60650.0
2018-12-26 15:00:00,125.03,125.61,124.9,125.56,64593.0,115.3272,115.8622,115.2073,115.8161,64593.0
2018-12-26 15:30:00,125.55,126.92,125.44,126.9,142783.0,115.8069,117.0706,115.7054,117.0521,142783.0
2018-12-27 09:30:00,125.54,125.94,124.5,124.85,77386.0,115.7977,116.1666,114.8384,115.1612,77386.0
2018-12-27 10:00:00,124.83,125.45,124.14,124.64,62802.0,115.1428,115.7147,114.5063,114.9675,62802.0
2018-12-27 10:30:00,124.54,126.09,124.27,125.35,52720.0,114.8753,116.305,114.6262,115.6224,52720.0
2018-12-27 11:00:00,125.32,125.87,124.99,125.81,51976.0,115.5947,116.1021,115.2903,116.0467,51976.0
2018-12-27 11:30:00,125.79,126.17,125.2,125.43,56799.0,116.0283,116.3788,115.4841,115.6962,56799.0
2018-12-27 12:00:00,125.41,125.46,124.71,124.74,41222.0,115.6778,115.7239,115.0321,115.0598,41222.0
2018-12-27 12:30:00,124.72,125.43,124.62,125.4,35877.0,115.0413,115.6962,114.9491,115.6685,35877.0
2018-12-27 13:00:00,125.3,125.86,124.88,124.91,36356.0,115.5763,116.0928,115.1889,115.2166,36356.0
2018-12-27 13:30:00,124.86,125.13,124.32,124.5,39490.0,115.1704,115.4195,114.6723,114.8384,39490.0
2018-12-27 14:00:00,124.44,124.64,123.68,124.19,61206.0,114.783,114.9675,114.082,114.5524,61206.0
2018-12-27 14:30:00,124.22,125.72,124.13,125.69,47238.0,114.5801,115.9637,114.4971,115.936,47238.0
2018-12-27 15:00:00,125.73,127.15,125.17,127.15,68429.0,115.9729,117.2827,115.4564,117.2827,68429.0
2018-12-27 15:30:00,127.19,128.46,126.72,128.46,175363.0,117.3196,118.4911,116.8861,118.4911,175363.0
2018-12-28 09:30:00,128.77,130.08,128.77,129.72,81760.0,118.777,119.9853,118.777,119.6533,81760.0
2018-12-28 10:00:00,129.6,130.3,129.15,129.52,97695.0,119.5426,120.1883,119.1275,119.4688,97695.0
2018-12-28 10:30:00,129.46,129.62,128.24,129.22,65211.0,119.4135,119.561,118.2881,119.1921,65211.0
2018-12-28 11:00:00,129.23,129.31,127.9,128.23,77685.0,119.2013,119.2751,117.9745,118.2789,77685.0
2018-12-28 11:30:00,128.26,128.91,128.24,128.63,45815.0,118.3066,118.9061,118.2881,118.6479,45815.0
2018-12-28 12:00:00,128.7,128.82,127.27,127.71,87424.0,118.7124,118.8231,117.3934,117.7993,87424.0
2018-12-28 12:30:00,127.71,128.11,127.55,127.62,72028.0,117.7993,118.1682,117.6517,117.7163,72028.0
2018-12-28 13:00:00,127.6,128.19,127.59,127.98,41214.0,117.6978,118.242,117.6886,118.0483,41214.0
2018-12-28 13:30:00,127.96,128.56,127.67,128.42,48885.0,118.0299,118.5833,117.7624,118.4542,48885.0
2018-12-28 14:00:00,128.48,129.7,128.45,129.36,70220.0,118.5095,119.6348,118.4818,119.3212,70220.0
2018-12-28 14:30:00,129.31,130.34,129.3,130.22,65036.0,119.2751,120.2252,119.2659,120.1145,65036.0
2018-12-28 15:00:00,130.22,130.27,128.31,128.5,61046.0,120.1145,120.1606,118.3527,118.528,61046.0
2018-12-28 15:30:00,128.53,128.77,128.14,128.54,182161.0,118.5556,118.777,118.1959,118.5649,182161.0
2018-12-31 09:30:00,129.73,130.95,129.09,130.21,100148.0,119.6625,120.7878,119.0722,120.1053,100148.0
2018-12-31 10:00:00,130.28,130.71,130.08,130.28,85968.0,120.1698,120.5665,119.9853,120.1698,85968.0
2018-12-31 10:30:00,130.25,130.37,129.94,129.98,86731.0,120.1422,120.2528,119.8562,119.8931,86731.0
2018-12-31 11:00:00,130.03,130.54,130.01,130.23,81058.0,119.9392,120.4097,119.9208,120.1237,81058.0
2018-12-31 11:30:00,130.23,130.51,129.84,130.51,50056.0,120.1237,120.382,119.764,120.382,50056.0
2018-12-31 12:00:00,130.5,130.5,129.92,130.31,45421.0,120.3728,120.3728,119.8378,120.1975,45421.0
2018-12-31 12:30:00,130.36,130.55,129.99,129.99,32264.0,120.2436,120.4189,119.9023,119.9023,32264.0
2018-12-31 13:00:00,130.06,130.29,130.02,130.29,34920.0,119.9669,120.1791,119.93,120.1791,34920.0
2018-12-31 13:30:00,130.3,130.41,129.93,129.97,35518.0,120.1883,120.2897,119.847,119.8839,35518.0
2018-12-31 14:00:00,129.91,129.91,129.24,129.45,36967.0,119.8285,119.8285,119.2105,119.4042,36967.0
2018-12-31 14:30:00,129.41,130.14,129.38,129.7,28045.0,119.3673,120.0407,119.3397,119.6348,28045.0
2018-12-31 15:00:00,129.7,129.96,129.45,129.65,37607.0,119.6348,119.8747,119.4042,119.5887,37607.0
2018-12-31 15:30:00,129.69,130.1,129.16,130.1,142387.0,119.6256,120.0038,119.1367,120.0038,142387.0
2019-01-02 09:30:00,129.9,131.56,129.47,131.36,159338.0,119.8193,121.3505,119.4227,121.166,159338.0
2019-01-02 10:00:00,131.43,131.71,130.56,130.62,92549.0,121.2306,121.4889,120.4281,120.4834,92549.0
2019-01-02 10:30:00,130.62,131.99,130.54,131.6,92895.0,120.4834,121.7471,120.4097,121.3874,92895.0
2019-01-02 11:00:00,131.65,132.46,131.46,131.61,64000.0,121.4335,122.1807,121.2583,121.3966,64000.0
2019-01-02 11:30:00,131.62,132.21,131.47,131.56,65099.0,121.4058,121.9501,121.2675,121.3505,65099.0
2019-01-02 12:00:00,131.6,131.62,130.96,130.96,51887.0,121.3874,121.4058,120.7971,120.7971,51887.0
2019-01-02 12:30:00,130.94,131.78,130.88,131.66,62959.0,120.7786,121.5534,120.7233,121.4427,62959.0
2019-01-02 13:00:00,131.65,132.03,131.64,131.92,45821.0,121.4335,121.784,121.4243,121.6826,45821.0
2019-01-02 13:30:00,131.95,132.14,131.74,132.14,45886.0,121.7102,121.8855,121.5165,121.8855,45886.0
2019-01-02 14:00:00,132.08,132.08,131.37,131.59,58263.0,121.8301,121.8301,121.1752,121.3782,58263.0
2019-01-02 14:30:00,131.6,132.07,131.6,131.66,73756.0,121.3874,121.8209,121.3874,121.4427,73756.0
2019-01-02 15:00:00,131.66,132.01,131.39,131.88,99772.0,121.4427,121.7656,121.1937,121.6457,99772.0
2019-01-02 15:30:00,131.88,132.16,131.23,131.92,192234.0,121.6457,121.9039,121.0461,121.6826,192234.0
2019-01-03 09:30:00,130.01,130.88,128.06,128.52,352369.0,119.9208,120.7233,118.1221,118.5464,352369.0
2019-01-03 10:00:00,128.48,128.67,126.64,127.42,192701.0,118.5095,118.6848,116.8123,117.5318,192701.0
2019-01-03 10:30:00,127.34,127.61,126.37,126.79,154257.0,117.458,117.707,116.5633,116.9507,154257.0
2019-01-03 11:00:00,126.83,127.06,126.12,126.82,170565.0,116.9876,117.1997,116.3327,116.9783,170565.0
2019-01-03 11:30:00,126.82,128.63,126.61,127.9,158161.0,116.9783,118.6479,116.7846,117.9745,158161.0
2019-01-03 12:00:00,127.87,128.18,126.9,127.21,102736.0,117.9469,118.2328,117.0521,117.3381,102736.0
2019-01-03 12:30:00,127.23,127.45,126.7,126.92,74153.0,117.3565,117.5594,116.8676,117.0706,74153.0
2019-01-03 13:00:00,126.91,126.92,125.92,126.59,149573.0,117.0614,117.0706,116.1482,116.7662,149573.0
2019-01-03 13:30:00,126.59,126.59,125.77,125.92,97508.0,116.7662,116.7662,116.0098,116.1482,97508.0
2019-01-03 14:00:00,125.91,126.2,125.76,126.06,100059.0,116.139,116.4064,116.0006,116.2773,100059.0
2019-01-03 14:30:00,126.12,126.23,125.51,125.65,104946.0,116.3327,116.4341,115.77,115.8991,104946.0
2019-01-03 15:00:00,125.64,125.84,125.2,125.68,133192.0,115.8899,116.0744,115.4841,115.9268,133192.0
2019-01-03 15:30:00,125.69,126.34,125.51,125.69,495606.0,115.936,116.5356,115.77,115.936,495606.0
2019-01-04 09:30:00,127.48,129.2,127.03,128.92,256132.0,117.5871,119.1736,117.172,118.9154,256132.0
2019-01-04 10:00:00,128.87,130.34,128.63,130.22,136335.0,118.8692,120.2252,118.6479,120.1145,136335.0
2019-01-04 10:30:00,130.28,130.47,129.53,129.97,97164.0,120.1698,120.3451,119.478,119.8839,97164.0
2019-01-04 11:00:00,130.0,130.56,129.34,129.54,107758.0,119.9116,120.4281,119.3028,119.4873,107758.0
2019-01-04 11:30:00,129.55,130.05,129.38,129.48,78873.0,119.4965,119.9577,119.3397,119.4319,78873.0
2019-01-04 12:00:00,129.51,130.22,129.34,130.09,60612.0,119.4596,120.1145,119.3028,119.9946,60612.0
2019-01-04 12:30:00,130.08,130.79,129.94,130.31,89793.0,119.9853,120.6403,119.8562,120.1975,89793.0
2019-01-04 13:00:00,130.38,130.59,129.92,130.01,50789.0,120.2621,120.4558,119.8378,119.9208,50789.0
2019-01-04 13:30:00,130.04,130.16,129.47,129.74,56287.0,119.9485,120.0591,119.4227,119.6717,56287.0
2019-01-04 14:00:00,129.75,129.75,129.2,129.37,66027.0,119.681,119.681,119.1736,119.3304,66027.0
2019-01-04 14:30:00,129.36,129.57,129.12,129.27,84017.0,119.3212,119.5149,119.0998,119.2382,84017.0
2019-01-04 15:00:00,129.29,129.56,129.03,129.39,115577.0,119.2567,119.5057,119.0168,119.3489,115577.0
2019-01-04 15:30:00,129.41,129.95,129.23,129.9,349219.0,119.3673,119.8654,119.2013,119.8193,349219.0
2019-01-07 09:30:00,129.42,131.52,128.51,130.34,102669.0,119.3766,121.3136,118.5372,120.2252,102669.0
2019-01-07 10:00:00,130.44,131.35,130.32,131.11,95148.0,120.3174,121.1568,120.2067,120.9354,95148.0
2019-01-07 10:30:00,131.17,132.06,131.13,132.01,66518.0,120.9908,121.8117,120.9539,121.7656,66518.0
2019-01-07 11:00:00,132.0,132.39,131.83,131.89,59664.0,121.7563,122.1161,121.5995,121.6549,59664.0
2019-01-07 11:30:00,131.93,132.07,131.55,132.01,52012.0,121.6918,121.8209,121.3413,121.7656,52012.0
2019-01-07 12:00:00,132.04,132.13,131.78,132.03,35724.0,121.7932,121.8763,121.5534,121.784,35724.0
2019-01-07 12:30:00,131.98,132.13,131.82,132.0,24372.0,121.7379,121.8763,121.5903,121.7563,24372.0
2019-01-07 13:00:00,131.99,132.25,131.8,131.9,36903.0,121.7471,121.9869,121.5719,121.6641,36903.0
2019-01-07 13:30:00,131.87,131.96,131.26,131.28,33572.0,121.6364,121.7195,121.0738,121.0922,33572.0
2019-01-07 14:00:00,131.28,131.68,131.05,131.54,45860.0,121.0922,121.4612,120.8801,121.332,45860.0
2019-01-07 14:30:00,131.51,131.53,130.88,130.95,34388.0,121.3044,121.3228,120.7233,120.7878,34388.0
2019-01-07 15:00:00,130.95,131.69,130.84,131.61,38758.0,120.7878,121.4704,120.6864,121.3966,38758.0
2019-01-07 15:30:00,131.63,131.73,131.38,131.55,190628.0,121.4151,121.5073,121.1845,121.3413,190628.0
2019-01-08 09:30:00,133.06,133.81,131.51,131.96,134211.0,122.7341,123.4259,121.3044,121.7195,134211.0
2019-01-08 10:00:00,131.96,132.12,130.67,131.05,171047.0,121.7195,121.867,120.5296,120.8801,171047.0
2019-01-08 10:30:00,131.1,131.41,130.75,131.41,65010.0,120.9262,121.2121,120.6034,121.2121,65010.0
2019-01-08 11:00:00,131.38,132.06,131.33,131.67,113479.0,121.1845,121.8117,121.1383,121.452,113479.0
2019-01-08 11:30:00,131.7,132.32,131.56,132.3,75272.0,121.4796,122.0515,121.3505,122.0331,75272.0
2019-01-08 12:00:00,132.38,133.02,132.25,132.69,92306.0,122.1069,122.6972,121.9869,122.3928,92306.0
2019-01-08 12:30:00,132.73,132.92,132.38,132.72,70552.0,122.4297,122.605,122.1069,122.4205,70552.0
2019-01-08 13:00:00,132.65,132.82,132.24,132.32,49856.0,122.3559,122.5127,121.9777,122.0515,49856.0
2019-01-08 13:30:00,132.31,132.44,131.75,131.92,38909.0,122.0423,122.1622,121.5258,121.6826,38909.0
2019-01-08 14:00:00,131.91,132.06,131.63,131.85,50637.0,121.6733,121.8117,121.4151,121.618,50637.0
2019-01-08 14:30:00,131.86,132.51,131.83,132.28,35861.0,121.6272,122.2268,121.5995,122.0146,35861.0
2019-01-08 15:00:00,132.23,132.37,132.05,132.27,60333.0,121.9685,122.0976,121.8025,122.0054,60333.0
2019-01-08 15:30:00,132.25,132.76,132.22,132.71,239719.0,121.9869,122.4574,121.9593,122.4113,239719.0
2019-01-09 09:30:00,130.81,131.41,129.09,130.18,279303.0,120.6587,121.2121,119.0722,120.0776,279303.0
2019-01-09 10:00:00,130.19,130.28,128.81,129.25,151983.0,120.0868,120.1698,118.8139,119.2198,151983.0
2019-01-09 10:30:00,129.22,129.22,128.37,128.99,210562.0,119.1921,119.1921,118.4081,118.9799,210562.0
2019-01-09 11:00:00,129.0,129.17,128.69,128.9,141321.0,118.9892,119.146,118.7032,118.8969,141321.0
2019-01-09 11:30:00,128.94,129.02,128.64,128.67,73679.0,118.9338,119.0076,118.6571,118.6848,73679.0
2019-01-09 12:00:00,128.66,128.86,128.44,128.7,64756.0,118.6755,118.86,118.4726,118.7124,64756.0
2019-01-09 12:30:00,128.72,129.02,128.56,128.86,62547.0,118.7309,119.0076,118.5833,118.86,62547.0
2019-01-09 13:00:00,128.89,128.9,128.43,128.57,44455.0,118.8877,118.8969,118.4634,118.5925,44455.0
2019-01-09 13:30:00,128.61,128.61,128.12,128.34,66967.0,118.6294,118.6294,118.1775,118.3804,66967.0
2019-01-09 14:00:00,128.32,128.52,127.27,127.4,114353.0,118.3619,118.5464,117.3934,117.5133,114353.0
2019-01-09 14:30:00,127.44,127.76,127.29,127.54,99835.0,117.5502,117.8454,117.4119,117.6425,99835.0
2019-01-09 15:00:00,127.57,128.21,127.56,128.16,107077.0,117.6701,118.2605,117.6609,118.2143,107077.0
2019-01-09 15:30:00,128.15,128.35,127.4,127.88,299329.0,118.2051,118.3896,117.5133,117.9561,299329.0
2019-01-10 09:30:00,122.55,123.73,121.47,122.45,582932.0,113.0397,114.1281,112.0435,112.9475,582932.0
2019-01-10 10:00:00,122.45,123.75,122.45,123.73,307165.0,112.9475,114.1466,112.9475,114.1281,307165.0
2019-01-10 10:30:00,123.73,124.13,123.34,124.0,242708.0,114.1281,114.4971,113.7684,114.3772,242708.0
2019-01-10 11:00:00,123.97,125.04,123.79,124.71,300183.0,114.3495,115.3365,114.1835,115.0321,300183.0
2019-01-10 11:30:00,124.69,124.97,124.21,124.4,234310.0,115.0136,115.2719,114.5709,114.7461,234310.0
2019-01-10 12:00:00,124.44,125.05,124.42,125.01,103017.0,114.783,115.3457,114.7646,115.3088,103017.0
2019-01-10 12:30:00,125.01,125.46,124.97,125.05,75693.0,115.3088,115.7239,115.2719,115.3457,75693.0
2019-01-10 13:00:00,125.05,125.05,124.47,124.91,215212.0,115.3457,115.3457,114.8107,115.2166,215212.0
2019-01-10 13:30:00,124.94,125.14,124.8,125.08,57435.0,115.2442,115.4287,115.1151,115.3734,57435.0
2019-01-10 14:00:00,125.13,125.64,125.13,125.48,93286.0,115.4195,115.8899,115.4195,115.7423,93286.0
2019-01-10 14:30:00,125.47,125.48,124.88,124.99,191420.0,115.7331,115.7423,115.1889,115.2903,191420.0
2019-01-10 15:00:00,124.98,125.35,124.89,125.29,157687.0,115.2811,115.6224,115.1981,115.5671,157687.0
2019-01-10 15:30:00,125.28,125.94,125.2,125.3,648776.0,115.5578,116.1666,115.4841,115.5763,648776.0
2019-01-11 09:30:00,125.28,125.59,124.4,124.89,200925.0,115.5578,115.8438,114.7461,115.1981,200925.0
2019-01-11 10:00:00,124.89,125.02,124.11,124.38,110543.0,115.1981,115.318,114.4786,114.7277,110543.0
2019-01-11 10:30:00,124.39,125.07,124.16,124.76,150651.0,114.7369,115.3641,114.5248,115.0782,150651.0
2019-01-11 11:00:00,124.71,125.14,124.65,125.06,150641.0,115.0321,115.4287,114.9767,115.3549,150641.0
2019-01-11 11:30:00,125.06,125.43,124.98,125.35,66844.0,115.3549,115.6962,115.2811,115.6224,66844.0
2019-01-11 12:00:00,125.35,126.19,125.34,125.93,141728.0,115.6224,116.3972,115.6132,116.1574,141728.0
2019-01-11 12:30:00,125.91,126.19,125.8,126.0,120023.0,116.139,116.3972,116.0375,116.222,120023.0
2019-01-11 13:00:00,126.0,126.0,125.39,125.83,140916.0,116.222,116.222,115.6593,116.0652,140916.0
2019-01-11 13:30:00,125.84,125.87,125.59,125.76,245384.0,116.0744,116.1021,115.8438,116.0006,245384.0
2019-01-11 14:00:00,125.76,126.31,125.64,126.14,224944.0,116.0006,116.5079,115.8899,116.3511,224944.0
2019-01-11 14:30:00,126.1,126.62,126.08,126.19,178983.0,116.3142,116.7939,116.2958,116.3972,178983.0
2019-01-11 15:00:00,126.18,126.22,125.66,126.0,156557.0,116.388,116.4249,115.9084,116.222,156557.0
2019-01-11 15:30:00,126.0,126.35,125.86,125.94,370668.0,116.222,116.5448,116.0928,116.1666,370668.0
2019-01-14 09:30:00,125.28,126.15,125.01,125.39,89342.0,115.5578,116.3603,115.3088,115.6593,89342.0
2019-01-14 10:00:00,125.44,125.68,125.27,125.33,105689.0,115.7054,115.9268,115.5486,115.604,105689.0
2019-01-14 10:30:00,125.29,125.55,125.1,125.25,94494.0,115.5671,115.8069,115.3918,115.5302,94494.0
2019-01-14 11:00:00,125.24,125.36,124.95,124.98,109171.0,115.5209,115.6316,115.2535,115.2811,109171.0
2019-01-14 11:30:00,125.02,125.47,124.98,125.43,135843.0,115.318,115.7331,115.2811,115.6962,135843.0
2019-01-14 12:00:00,125.44,125.97,125.43,125.61,79708.0,115.7054,116.1943,115.6962,115.8622,79708.0
2019-01-14 12:30:00,125.6,125.77,125.37,125.37,51669.0,115.853,116.0098,115.6409,115.6409,51669.0
2019-01-14 13:00:00,125.34,125.37,125.05,125.28,91796.0,115.6132,115.6409,115.3457,115.5578,91796.0
2019-01-14 13:30:00,125.26,125.41,125.09,125.13,67712.0,115.5394,115.6778,115.3826,115.4195,67712.0
2019-01-14 14:00:00,125.15,125.23,124.99,125.12,82064.0,115.4379,115.5117,115.2903,115.4103,82064.0
2019-01-14 14:30:00,125.13,125.32,125.04,125.21,85553.0,115.4195,115.5947,115.3365,115.4933,85553.0
2019-01-14 15:00:00,125.21,125.44,125.09,125.35,76594.0,115.4933,115.7054,115.3826,115.6224,76594.0
2019-01-14 15:30:00,125.37,125.55,124.91,124.91,287840.0,115.6409,115.8069,115.2166,115.2166,287840.0
2019-01-15 09:30:00,125.01,125.76,124.58,125.76,58331.0,115.3088,116.0006,114.9122,116.0006,58331.0
2019-01-15 10:00:00,125.7,126.02,125.57,125.72,90035.0,115.9453,116.2404,115.8253,115.9637,90035.0
2019-01-15 10:30:00,125.72,125.85,125.09,125.32,45888.0,115.9637,116.0836,115.3826,115.5947,45888.0
2019-01-15 11:00:00,125.28,125.74,125.04,125.74,58823.0,115.5578,115.9821,115.3365,115.9821,58823.0
2019-01-15 11:30:00,125.7,125.7,125.14,125.43,60332.0,115.9453,115.9453,115.4287,115.6962,60332.0
2019-01-15 12:00:00,125.41,125.46,125.13,125.3,61198.0,115.6778,115.7239,115.4195,115.5763,61198.0
2019-01-15 12:30:00,125.34,125.38,124.98,125.09,28083.0,115.6132,115.6501,115.2811,115.3826,28083.0
2019-01-15 13:00:00,125.14,125.43,124.97,125.02,51358.0,115.4287,115.6962,115.2719,115.318,51358.0
2019-01-15 13:30:00,125.02,125.04,124.78,125.0,75941.0,115.318,115.3365,115.0966,115.2996,75941.0
2019-01-15 14:00:00,124.98,125.05,124.76,124.8,52704.0,115.2811,115.3457,115.0782,115.1151,52704.0
2019-01-15 14:30:00,124.77,125.05,124.7,125.0,69902.0,115.0874,115.3457,115.0229,115.2996,69902.0
2019-01-15 15:00:00,124.98,125.23,124.91,125.21,121301.0,115.2811,115.5117,115.2166,115.4933,121301.0
2019-01-15 15:30:00,125.2,125.29,124.95,125.08,191374.0,115.4841,115.5671,115.2535,115.3734,191374.0
2019-01-16 09:30:00,125.34,126.42,124.99,125.08,153999.0,115.6132,116.6094,115.2903,115.3734,153999.0
2019-01-16 10:00:00,125.14,125.38,124.93,125.22,84563.0,115.4287,115.6501,115.235,115.5025,84563.0
2019-01-16 10:30:00,125.2,125.23,124.72,124.86,82466.0,115.4841,115.5117,115.0413,115.1704,82466.0
2019-01-16 11:00:00,124.81,125.09,124.38,125.04,64251.0,115.1243,115.3826,114.7277,115.3365,64251.0
2019-01-16 11:30:00,125.07,125.37,124.94,125.2,75394.0,115.3641,115.6409,115.2442,115.4841,75394.0
2019-01-16 12:00:00,125.18,125.31,124.99,125.18,72417.0,115.4656,115.5855,115.2903,115.4656,72417.0
2019-01-16 12:30:00,125.22,125.31,125.03,125.28,30639.0,115.5025,115.5855,115.3272,115.5578,30639.0
2019-01-16 13:00:00,125.26,125.32,125.23,125.25,46580.0,115.5394,115.5947,115.5117,115.5302,46580.0
2019-01-16 13:30:00,125.27,125.29,125.04,125.08,43102.0,115.5486,115.5671,115.3365,115.3734,43102.0
2019-01-16 14:00:00,125.06,125.12,124.99,125.08,48459.0,115.3549,115.4103,115.2903,115.3734,48459.0
2019-01-16 14:30:00,125.07,125.26,125.04,125.11,58254.0,115.3641,115.5394,115.3365,115.401,58254.0
2019-01-16 15:00:00,125.07,125.4,124.99,125.27,76568.0,115.3641,115.6685,115.2903,115.5486,76568.0
2019-01-16 15:30:00,125.28,125.75,124.97,125.14,384876.0,115.5578,115.9914,115.2719,115.4287,384876.0
2019-01-17 09:30:00,125.02,126.67,124.84,126.32,105770.0,115.318,116.84,115.152,116.5171,105770.0
2019-01-17 10:00:00,126.32,126.4,125.24,125.7,82070.0,116.5171,116.5909,115.5209,115.9453,82070.0
2019-01-17 10:30:00,125.69,125.7,125.1,125.21,74119.0,115.936,115.9453,115.3918,115.4933,74119.0
2019-01-17 11:00:00,125.2,125.41,124.99,125.18,67359.0,115.4841,115.6778,115.2903,115.4656,67359.0
2019-01-17 11:30:00,125.13,125.38,125.0,125.22,62974.0,115.4195,115.6501,115.2996,115.5025,62974.0
2019-01-17 12:00:00,125.22,125.32,125.02,125.12,29520.0,115.5025,115.5947,115.318,115.4103,29520.0
2019-01-17 12:30:00,125.13,125.33,124.99,125.3,97698.0,115.4195,115.604,115.2903,115.5763,97698.0
2019-01-17 13:00:00,125.28,125.44,125.12,125.39,41029.0,115.5578,115.7054,115.4103,115.6593,41029.0
2019-01-17 13:30:00,125.44,125.6,125.38,125.58,34089.0,115.7054,115.853,115.6501,115.8346,34089.0
2019-01-17 14:00:00,125.6,125.6,125.23,125.27,43481.0,115.853,115.853,115.5117,115.5486,43481.0
2019-01-17 14:30:00,125.25,126.23,125.12,125.67,114460.0,115.5302,116.4341,115.4103,115.9176,114460.0
2019-01-17 15:00:00,125.71,125.71,125.14,125.4,65148.0,115.9545,115.9545,115.4287,115.6685,65148.0
2019-01-17 15:30:00,125.4,125.66,125.22,125.43,153414.0,115.6685,115.9084,115.5025,115.6962,153414.0
2019-01-18 09:30:00,126.26,127.74,126.1,126.66,252033.0,116.4618,117.8269,116.3142,116.8308,252033.0
2019-01-18 10:00:00,126.59,128.02,126.1,128.02,153913.0,116.7662,118.0852,116.3142,118.0852,153913.0
2019-01-18 10:30:00,128.0,128.41,127.88,128.08,63916.0,118.0668,118.4449,117.9561,118.1406,63916.0
2019-01-18 11:00:00,128.1,128.45,128.02,128.36,62264.0,118.159,118.4818,118.0852,118.3988,62264.0
2019-01-18 11:30:00,128.35,128.65,128.23,128.65,52985.0,118.3896,118.6663,118.2789,118.6663,52985.0
2019-01-18 12:00:00,128.67,129.13,128.64,129.07,84460.0,118.6848,119.1091,118.6571,119.0537,84460.0
2019-01-18 12:30:00,129.03,129.11,128.55,128.76,61379.0,119.0168,119.0906,118.5741,118.7678,61379.0
2019-01-18 13:00:00,128.74,128.84,128.44,128.52,53571.0,118.7493,118.8416,118.4726,118.5464,53571.0
2019-01-18 13:30:00,128.5,128.7,128.36,128.6,63196.0,118.528,118.7124,118.3988,118.6202,63196.0
2019-01-18 14:00:00,128.6,128.67,128.04,128.16,70463.0,118.6202,118.6848,118.1037,118.2143,70463.0
2019-01-18 14:30:00,128.07,128.17,127.92,128.03,48264.0,118.1313,118.2236,117.993,118.0944,48264.0
2019-01-18 15:00:00,128.04,128.08,127.85,127.88,46023.0,118.1037,118.1406,117.9284,117.9561,46023.0
2019-01-18 15:30:00,127.9,127.94,127.38,127.54,212311.0,117.9745,118.0114,117.4949,117.6425,212311.0
2019-01-22 09:30:00,127.61,128.02,126.74,126.75,195308.0,117.707,118.0852,116.9045,116.9138,195308.0
2019-01-22 10:00:00,126.74,126.95,126.33,126.82,113201.0,116.9045,117.0982,116.5264,116.9783,113201.0
2019-01-22 10:30:00,126.85,127.04,126.46,126.68,88184.0,117.006,117.1813,116.6463,116.8492,88184.0
2019-01-22 11:00:00,126.7,126.7,126.01,126.13,90764.0,116.8676,116.8676,116.2312,116.3419,90764.0
2019-01-22 11:30:00,126.12,126.48,126.05,126.1,74900.0,116.3327,116.6647,116.2681,116.3142,74900.0
2019-01-22 12:00:00,126.1,126.36,125.86,126.14,109886.0,116.3142,116.554,116.0928,116.3511,109886.0
2019-01-22 12:30:00,126.12,126.19,125.79,125.89,82389.0,116.3327,116.3972,116.0283,116.1205,82389.0
2019-01-22 13:00:00,125.86,125.97,125.43,125.53,68810.0,116.0928,116.1943,115.6962,115.7884,68810.0
2019-01-22 13:30:00,125.53,125.66,125.4,125.42,74225.0,115.7884,115.9084,115.6685,115.687,74225.0
2019-01-22 14:00:00,125.39,125.42,125.02,125.07,74512.0,115.6593,115.687,115.318,115.3641,74512.0
2019-01-22 14:30:00,125.08,125.18,124.84,125.06,83831.0,115.3734,115.4656,115.152,115.3549,83831.0
2019-01-22 15:00:00,125.05,125.14,124.69,125.11,99755.0,115.3457,115.4287,115.0136,115.401,99755.0
2019-01-22 15:30:00,125.13,125.8,124.97,125.76,265358.0,115.4195,116.0375,115.2719,116.0006,265358.0
2019-01-23 09:30:00,127.21,129.66,127.06,128.59,307724.0,117.3381,119.5979,117.1997,118.611,307724.0
2019-01-23 10:00:00,128.61,128.62,127.55,127.55,261186.0,118.6294,118.6386,117.6517,117.6517,261186.0
2019-01-23 10:30:00,127.55,128.06,126.78,126.91,140626.0,117.6517,118.1221,116.9414,117.0614,140626.0
2019-01-23 11:00:00,126.93,126.97,126.29,126.49,133169.0,117.0798,117.1167,116.4895,116.6739,133169.0
2019-01-23 11:30:00,126.49,126.78,125.89,126.16,91396.0,116.6739,116.9414,116.1205,116.3696,91396.0
2019-01-23 12:00:00,126.16,126.39,125.84,126.39,59428.0,116.3696,116.5817,116.0744,116.5817,59428.0
2019-01-23 12:30:00,126.36,126.61,126.34,126.4,44629.0,116.554,116.7846,116.5356,116.5909,44629.0
2019-01-23 13:00:00,126.4,126.51,126.12,126.45,38284.0,116.5909,116.6924,116.3327,116.637,38284.0
2019-01-23 13:30:00,126.45,126.54,126.23,126.23,43336.0,116.637,116.7201,116.4341,116.4341,43336.0
2019-01-23 14:00:00,126.28,126.52,126.2,126.49,42607.0,116.4802,116.7016,116.4064,116.6739,42607.0
2019-01-23 14:30:00,126.46,126.67,126.44,126.49,65826.0,116.6463,116.84,116.6278,116.6739,65826.0
2019-01-23 15:00:00,126.46,126.98,126.46,126.93,58961.0,116.6463,117.1259,116.6463,117.0798,58961.0
2019-01-23 15:30:00,126.97,127.08,126.69,126.91,296010.0,117.1167,117.2182,116.8584,117.0614,296010.0
2019-01-24 09:30:00,126.58,127.07,125.73,125.75,163508.0,116.757,117.2089,115.9729,115.9914,163508.0
2019-01-24 10:00:00,125.73,125.75,125.14,125.31,97175.0,115.9729,115.9914,115.4287,115.5855,97175.0
2019-01-24 10:30:00,125.36,125.55,124.98,125.1,122197.0,115.6316,115.8069,115.2811,115.3918,122197.0
2019-01-24 11:00:00,125.08,125.74,124.97,125.5,110151.0,115.3734,115.9821,115.2719,115.7608,110151.0
2019-01-24 11:30:00,125.52,125.77,125.19,125.2,90847.0,115.7792,116.0098,115.4748,115.4841,90847.0
2019-01-24 12:00:00,125.2,125.33,124.97,124.99,90287.0,115.4841,115.604,115.2719,115.2903,90287.0
2019-01-24 12:30:00,124.98,125.09,124.83,124.95,61030.0,115.2811,115.3826,115.1428,115.2535,61030.0
2019-01-24 13:00:00,124.97,125.01,124.7,124.86,39448.0,115.2719,115.3088,115.0229,115.1704,39448.0
2019-01-24 13:30:00,124.84,125.08,124.56,124.94,94701.0,115.152,115.3734,114.8937,115.2442,94701.0
2019-01-24 14:00:00,124.91,125.12,124.72,124.84,121442.0,115.2166,115.4103,115.0413,115.152,121442.0
2019-01-24 14:30:00,124.81,125.13,124.54,125.04,105844.0,115.1243,115.4195,114.8753,115.3365,105844.0
2019-01-24 15:00:00,125.01,125.23,124.99,125.02,72916.0,115.3088,115.5117,115.2903,115.318,72916.0
2019-01-24 15:30:00,125.04,125.28,124.97,125.23,198728.0,115.3365,115.5578,115.2719,115.5117,198728.0
2019-01-25 09:30:00,125.67,127.0,125.67,126.59,126506.0,115.9176,117.1444,115.9176,116.7662,126506.0
2019-01-25 10:00:00,126.62,127.53,126.45,127.41,70954.0,116.7939,117.6332,116.637,117.5225,70954.0
2019-01-25 10:30:00,127.37,127.65,127.06,127.5,118015.0,117.4857,117.7439,117.1997,117.6056,118015.0
2019-01-25 11:00:00,127.52,127.55,127.11,127.31,105658.0,117.624,117.6517,117.2458,117.4303,105658.0
2019-01-25 11:30:00,127.36,127.52,127.19,127.19,47231.0,117.4764,117.624,117.3196,117.3196,47231.0
2019-01-25 12:00:00,127.21,127.43,126.79,127.4,72437.0,117.3381,117.541,116.9507,117.5133,72437.0
2019-01-25 12:30:00,127.33,127.41,126.98,127.39,65391.0,117.4488,117.5225,117.1259,117.5041,65391.0
2019-01-25 13:00:00,127.32,127.77,127.28,127.77,43648.0,117.4395,117.8546,117.4026,117.8546,43648.0
2019-01-25 13:30:00,127.76,128.42,127.61,128.2,70818.0,117.8454,118.4542,117.707,118.2512,70818.0
2019-01-25 14:00:00,128.2,128.49,128.01,128.34,90015.0,118.2512,118.5187,118.076,118.3804,90015.0
2019-01-25 14:30:00,128.37,128.52,127.48,127.91,364013.0,118.4081,118.5464,117.5871,117.9837,364013.0
2019-01-25 15:00:00,127.93,128.43,127.84,128.13,193593.0,118.0022,118.4634,117.9192,118.1867,193593.0
2019-01-25 15:30:00,128.15,128.35,127.9,128.07,370739.0,118.2051,118.3896,117.9745,118.1313,370739.0
2019-01-28 09:30:00,127.52,128.51,126.75,127.84,155051.0,117.624,118.5372,116.9138,117.9192,155051.0
2019-01-28 10:00:00,127.87,129.0,127.57,128.91,158589.0,117.9469,118.9892,117.6701,118.9061,158589.0
2019-01-28 10:30:00,128.79,130.43,128.7,130.08,308099.0,118.7955,120.3082,118.7124,119.9853,308099.0
2019-01-28 11:00:00,130.06,131.63,129.99,131.4,181383.0,119.9669,121.4151,119.9023,121.2029,181383.0
2019-01-28 11:30:00,131.35,132.02,130.84,131.18,279408.0,121.1568,121.7748,120.6864,121.0,279408.0
2019-01-28 12:00:00,131.13,131.5,130.86,131.2,207578.0,120.9539,121.2952,120.7048,121.0184,207578.0
2019-01-28 12:30:00,131.17,131.44,131.05,131.42,160535.0,120.9908,121.2398,120.8801,121.2214,160535.0
2019-01-28 13:00:00,131.38,131.45,131.01,131.19,139837.0,121.1845,121.249,120.8432,121.0092,139837.0
2019-01-28 13:30:00,131.19,131.54,131.1,131.42,135974.0,121.0092,121.332,120.9262,121.2214,135974.0
2019-01-28 14:00:00,131.46,131.6,131.4,131.51,214257.0,121.2583,121.3874,121.2029,121.3044,214257.0
2019-01-28 14:30:00,131.5,131.95,131.22,131.9,152004.0,121.2952,121.7102,121.0369,121.6641,152004.0
2019-01-28 15:00:00,131.91,132.14,131.82,131.82,151323.0,121.6733,121.8855,121.5903,121.5903,151323.0
2019-01-28 15:30:00,131.81,132.1,131.77,132.01,399577.0,121.5811,121.8486,121.5442,121.7656,399577.0
2019-01-29 09:30:00,132.67,132.69,131.22,132.17,204233.0,122.3744,122.3928,121.0369,121.9132,204233.0
2019-01-29 10:00:00,132.08,132.38,131.5,132.31,233625.0,121.8301,122.1069,121.2952,122.0423,233625.0
2019-01-29 10:30:00,132.33,132.33,130.79,131.03,198265.0,122.0607,122.0607,120.6403,120.8616,198265.0
2019-01-29 11:00:00,131.02,131.3,130.94,131.17,189529.0,120.8524,121.1107,120.7786,120.9908,189529.0
2019-01-29 11:30:00,131.17,131.77,130.89,131.74,144892.0,120.9908,121.5442,120.7325,121.5165,144892.0
2019-01-29 12:00:00,131.74,132.16,131.4,131.8,177836.0,121.5165,121.9039,121.2029,121.5719,177836.0
2019-01-29 12:30:00,131.76,131.9,131.59,131.66,121202.0,121.535,121.6641,121.3782,121.4427,121202.0
2019-01-29 13:00:00,131.65,131.7,131.43,131.5,59735.0,121.4335,121.4796,121.2306,121.2952,59735.0
2019-01-29 13:30:00,131.48,131.83,131.45,131.72,55474.0,121.2767,121.5995,121.249,121.4981,55474.0
2019-01-29 14:00:00,131.68,131.69,131.11,131.24,155336.0,121.4612,121.4704,120.9354,121.0553,155336.0
2019-01-29 14:30:00,131.22,131.35,130.56,130.57,137177.0,121.0369,121.1568,120.4281,120.4373,137177.0
2019-01-29 15:00:00,130.51,130.79,130.51,130.75,93503.0,120.382,120.6403,120.382,120.6034,93503.0
2019-01-29 15:30:00,130.77,130.92,130.29,130.42,375220.0,120.6218,120.7602,120.1791,120.299,375220.0
2019-01-30 09:30:00,131.7,133.36,130.63,132.97,266148.0,121.4796,123.0108,120.4927,122.6511,266148.0
2019-01-30 10:00:00,132.9,133.12,132.06,132.55,141820.0,122.5865,122.7894,121.8117,122.2637,141820.0
2019-01-30 10:30:00,132.55,132.93,132.32,132.83,79842.0,122.2637,122.6142,122.0515,122.5219,79842.0
2019-01-30 11:00:00,132.86,133.2,132.63,132.63,117038.0,122.5496,122.8632,122.3375,122.3375,117038.0
2019-01-30 11:30:00,132.58,133.01,132.45,132.91,77706.0,122.2913,122.688,122.1714,122.5957,77706.0
2019-01-30 12:00:00,132.92,132.94,132.49,132.51,61784.0,122.605,122.6234,122.2083,122.2268,61784.0
2019-01-30 12:30:00,132.55,132.63,132.28,132.38,82998.0,122.2637,122.3375,122.0146,122.1069,82998.0
2019-01-30 13:00:00,132.4,132.52,132.21,132.44,86986.0,122.1253,122.236,121.9501,122.1622,86986.0
2019-01-30 13:30:00,132.39,132.88,132.38,132.71,118323.0,122.1161,122.5681,122.1069,122.4113,118323.0
2019-01-30 14:00:00,132.63,133.99,132.5,133.8,154758.0,122.3375,123.5919,122.2175,123.4167,154758.0
2019-01-30 14:30:00,133.72,134.41,133.68,134.38,200791.0,123.3429,123.9793,123.306,123.9517,200791.0
2019-01-30 15:00:00,134.38,134.41,133.56,133.97,321776.0,123.9517,123.9793,123.1953,123.5735,321776.0
2019-01-30 15:30:00,133.94,134.48,133.73,134.38,764604.0,123.5458,124.0439,123.3521,123.9517,764604.0
2019-01-31 09:30:00,134.57,136.99,133.88,134.98,402108.0,124.1269,126.3591,123.4905,124.5051,402108.0
2019-01-31 10:00:00,134.98,135.99,134.79,135.66,202268.0,124.5051,125.4367,124.3298,125.1323,202268.0
2019-01-31 10:30:00,135.64,136.22,135.12,136.19,133884.0,125.1139,125.6489,124.6342,125.6212,133884.0
2019-01-31 11:00:00,136.21,136.46,136.06,136.12,108450.0,125.6396,125.8702,125.5013,125.5566,108450.0
2019-01-31 11:30:00,136.13,136.82,136.1,136.69,114124.0,125.5658,126.2023,125.5382,126.0824,114124.0
2019-01-31 12:00:00,136.69,136.71,136.19,136.19,123329.0,126.0824,126.1008,125.6212,125.6212,123329.0
2019-01-31 12:30:00,136.21,136.45,135.86,135.88,100020.0,125.6396,125.861,125.3168,125.3352,100020.0
2019-01-31 13:00:00,135.85,136.27,135.84,136.17,70862.0,125.3076,125.695,125.2984,125.6027,70862.0
2019-01-31 13:30:00,136.14,136.39,136.11,136.39,62472.0,125.5751,125.8057,125.5474,125.8057,62472.0
2019-01-31 14:00:00,136.38,136.56,136.1,136.16,79042.0,125.7964,125.9625,125.5382,125.5935,79042.0
2019-01-31 14:30:00,136.17,136.44,136.11,136.27,142163.0,125.6027,125.8518,125.5474,125.695,142163.0
2019-01-31 15:00:00,136.26,136.29,135.93,136.23,118290.0,125.6858,125.7134,125.3814,125.6581,118290.0
2019-01-31 15:30:00,136.22,136.45,136.02,136.4,451592.0,125.6489,125.861,125.4644,125.8149,451592.0
2019-02-01 09:30:00,137.27,137.5,136.41,136.55,177405.0,126.6174,126.8295,125.8241,125.9533,177405.0
2019-02-01 10:00:00,136.64,137.7,136.53,137.63,186244.0,126.0363,127.014,125.9348,126.9494,186244.0
2019-02-01 10:30:00,137.63,137.65,136.28,136.28,313708.0,126.9494,126.9679,125.7042,125.7042,313708.0
2019-02-01 11:00:00,136.26,137.02,135.85,136.72,137127.0,125.6858,126.3868,125.3076,126.1101,137127.0
2019-02-01 11:30:00,136.7,136.75,136.17,136.61,88184.0,126.0916,126.1377,125.6027,126.0086,88184.0
2019-02-01 12:00:00,136.65,136.89,136.59,136.89,112821.0,126.0455,126.2669,125.9902,126.2669,112821.0
2019-02-01 12:30:00,136.9,137.23,136.73,136.95,122230.0,126.2761,126.5805,126.1193,126.3222,122230.0
2019-02-01 13:00:00,136.92,137.19,136.88,137.15,76410.0,126.2945,126.5436,126.2576,126.5067,76410.0
2019-02-01 13:30:00,137.13,137.55,137.12,137.5,75460.0,126.4882,126.8757,126.479,126.8295,75460.0
2019-02-01 14:00:00,137.47,137.47,136.98,137.11,127302.0,126.8019,126.8019,126.3499,126.4698,127302.0
2019-02-01 14:30:00,137.14,137.32,136.52,136.85,96413.0,126.4975,126.6635,125.9256,126.23,96413.0
2019-02-01 15:00:00,136.81,136.86,136.52,136.68,102068.0,126.1931,126.2392,125.9256,126.0732,102068.0
2019-02-01 15:30:00,136.69,136.97,136.23,136.68,500233.0,126.0824,126.3407,125.6581,126.0732,500233.0
2019-02-04 09:30:00,136.88,137.18,135.85,136.66,107378.0,126.2576,126.5344,125.3076,126.0547,107378.0
2019-02-04 10:00:00,136.69,136.8,136.27,136.55,163771.0,126.0824,126.1839,125.695,125.9533,163771.0
2019-02-04 10:30:00,136.51,136.78,136.4,136.78,146588.0,125.9164,126.1654,125.8149,126.1654,146588.0
2019-02-04 11:00:00,136.77,136.84,136.68,136.71,78613.0,126.1562,126.2207,126.0732,126.1008,78613.0
2019-02-04 11:30:00,136.73,137.02,136.69,136.86,82997.0,126.1193,126.3868,126.0824,126.2392,82997.0
2019-02-04 12:00:00,136.87,137.03,136.72,136.91,122080.0,126.2484,126.396,126.1101,126.2853,122080.0
2019-02-04 12:30:00,136.91,136.95,136.71,136.77,129757.0,126.2853,126.3222,126.1008,126.1562,129757.0
2019-02-04 13:00:00,136.79,136.81,136.71,136.78,63191.0,126.1746,126.1931,126.1008,126.1654,63191.0
2019-02-04 13:30:00,136.78,136.99,136.62,136.62,86685.0,126.1654,126.3591,126.0178,126.0178,86685.0
2019-02-04 14:00:00,136.61,136.63,135.98,136.02,146739.0,126.0086,126.027,125.4275,125.4644,146739.0
2019-02-04 14:30:00,136.04,136.13,135.39,135.59,148091.0,125.4828,125.5658,124.8833,125.0678,148091.0
2019-02-04 15:00:00,135.61,136.12,135.41,135.96,140373.0,125.0862,125.5566,124.9017,125.409,140373.0
2019-02-04 15:30:00,135.96,136.1,135.76,136.09,407058.0,125.409,125.5382,125.2246,125.529,407058.0
2019-02-05 09:30:00,149.06,152.91,148.42,152.31,2065813.0,137.4924,141.0437,136.9021,140.4902,2065813.0
2019-02-05 10:00:00,152.31,155.86,151.82,155.7,1209977.0,140.4902,143.7647,140.0383,143.6171,1209977.0
2019-02-05 10:30:00,155.67,157.01,154.95,155.18,1129149.0,143.5895,144.8255,142.9254,143.1375,1129149.0
2019-02-05 11:00:00,155.25,155.41,153.2,153.92,719064.0,143.2021,143.3497,141.3112,141.9753,719064.0
2019-02-05 11:30:00,153.92,154.77,152.41,152.41,493740.0,141.9753,142.7593,140.5825,140.5825,493740.0
2019-02-05 12:00:00,152.46,152.89,151.45,151.67,490858.0,140.6286,141.0252,139.697,139.8999,490858.0
2019-02-05 12:30:00,151.68,152.84,151.68,152.57,318196.0,139.9091,140.9791,139.9091,140.73,318196.0
2019-02-05 13:00:00,152.58,152.88,151.74,152.01,374095.0,140.7393,141.016,139.9645,140.2135,374095.0
2019-02-05 13:30:00,152.06,152.84,151.88,152.37,155884.0,140.2596,140.9791,140.0936,140.5456,155884.0
2019-02-05 14:00:00,152.36,153.5,152.36,153.35,244292.0,140.5363,141.5879,140.5363,141.4495,244292.0
2019-02-05 14:30:00,153.29,153.49,152.07,152.96,393535.0,141.3942,141.5787,140.2688,141.0898,393535.0
2019-02-05 15:00:00,152.99,153.22,152.74,152.81,285347.0,141.1175,141.3296,140.8869,140.9514,285347.0
2019-02-05 15:30:00,152.82,153.03,151.97,152.02,600281.0,140.9606,141.1544,140.1766,140.2227,600281.0
2019-02-06 09:30:00,149.81,152.0,147.0,151.53,597018.0,138.1842,140.2043,135.5923,139.7708,597018.0
2019-02-06 10:00:00,151.5,152.19,150.76,151.28,329681.0,139.7431,140.3795,139.0605,139.5402,329681.0
2019-02-06 10:30:00,151.27,151.36,150.08,150.08,264354.0,139.5309,139.6139,138.4333,138.4333,264354.0
2019-02-06 11:00:00,150.08,150.43,149.88,150.36,153406.0,138.4333,138.7561,138.2488,138.6916,153406.0
2019-02-06 11:30:00,150.32,150.39,149.87,149.94,116695.0,138.6547,138.7192,138.2396,138.3041,116695.0
2019-02-06 12:00:00,149.9,150.37,149.9,150.16,112273.0,138.2672,138.7008,138.2672,138.5071,112273.0
2019-02-06 12:30:00,150.14,150.25,149.87,149.97,76638.0,138.4886,138.5901,138.2396,138.3318,76638.0
2019-02-06 13:00:00,149.97,150.25,149.9,150.01,77687.0,138.3318,138.5901,138.2672,138.3687,77687.0
2019-02-06 13:30:00,150.01,150.56,149.76,150.45,154665.0,138.3687,138.876,138.1381,138.7746,154665.0
2019-02-06 14:00:00,150.46,150.46,149.82,150.03,145833.0,138.7838,138.7838,138.1935,138.3872,145833.0
2019-02-06 14:30:00,150.04,150.18,149.84,150.08,115776.0,138.3964,138.5255,138.2119,138.4333,115776.0
2019-02-06 15:00:00,150.06,150.38,149.99,150.25,146256.0,138.4148,138.71,138.3503,138.5901,146256.0
2019-02-06 15:30:00,150.25,150.62,150.21,150.29,405052.0,138.5901,138.9314,138.5532,138.627,405052.0
2019-02-07 09:30:00,148.79,150.6,147.62,150.36,213470.0,137.2434,138.9129,136.1642,138.6916,213470.0
2019-02-07 10:00:00,150.42,151.87,150.33,151.42,184963.0,138.7469,140.0844,138.6639,139.6693,184963.0
2019-02-07 10:30:00,151.49,152.3,151.43,151.63,175901.0,139.7339,140.481,139.6785,139.863,175901.0
2019-02-07 11:00:00,151.63,151.66,150.99,151.08,121178.0,139.863,139.8907,139.2727,139.3557,121178.0
2019-02-07 11:30:00,151.12,151.96,150.84,151.38,144044.0,139.3926,140.1674,139.1343,139.6324,144044.0
2019-02-07 12:00:00,151.36,151.95,151.01,151.78,59453.0,139.6139,140.1582,139.2911,140.0014,59453.0
2019-02-07 12:30:00,151.77,152.73,151.69,152.38,144126.0,139.9921,140.8776,139.9183,140.5548,144126.0
2019-02-07 13:00:00,152.39,152.93,152.01,152.63,169474.0,140.564,141.0621,140.2135,140.7854,169474.0
2019-02-07 13:30:00,152.63,152.81,151.9,151.92,122137.0,140.7854,140.9514,140.112,140.1305,122137.0
2019-02-07 14:00:00,151.88,152.34,151.74,152.26,111534.0,140.0936,140.5179,139.9645,140.4441,111534.0
2019-02-07 14:30:00,152.25,152.3,151.74,151.94,125905.0,140.4349,140.481,139.9645,140.1489,125905.0
2019-02-07 15:00:00,151.92,152.31,151.62,152.23,141336.0,140.1305,140.4902,139.8538,140.4164,141336.0
2019-02-07 15:30:00,152.22,152.45,151.89,152.37,314706.0,140.4072,140.6194,140.1028,140.5456,314706.0
2019-02-08 09:30:00,152.31,152.95,151.51,152.82,207498.0,140.4902,141.0806,139.7523,140.9606,207498.0
2019-02-08 10:00:00,152.77,152.82,152.42,152.58,105962.0,140.9145,140.9606,140.5917,140.7393,105962.0
2019-02-08 10:30:00,152.56,152.74,152.26,152.47,89992.0,140.7208,140.8869,140.4441,140.6378,89992.0
2019-02-08 11:00:00,152.48,152.56,152.23,152.51,93929.0,140.647,140.7208,140.4164,140.6747,93929.0
2019-02-08 11:30:00,152.48,153.27,152.45,153.27,75962.0,140.647,141.3757,140.6194,141.3757,75962.0
2019-02-08 12:00:00,153.28,153.6,153.13,153.13,72302.0,141.3849,141.6801,141.2466,141.2466,72302.0
2019-02-08 12:30:00,153.11,153.56,153.09,153.51,76991.0,141.2281,141.6432,141.2097,141.5971,76991.0
2019-02-08 13:00:00,153.47,153.72,153.37,153.46,53265.0,141.5602,141.7908,141.468,141.551,53265.0
2019-02-08 13:30:00,153.47,153.92,153.4,153.9,58358.0,141.5602,141.9753,141.4956,141.9568,58358.0
2019-02-08 14:00:00,153.93,153.95,153.33,153.63,80916.0,141.9845,142.003,141.4311,141.7078,80916.0
2019-02-08 14:30:00,153.62,154.11,153.57,153.89,150056.0,141.6986,142.1505,141.6524,141.9476,150056.0
2019-02-08 15:00:00,153.85,153.93,153.54,153.64,75333.0,141.9107,141.9845,141.6248,141.717,75333.0
2019-02-08 15:30:00,153.66,154.71,153.54,154.71,442929.0,141.7355,142.704,141.6248,142.704,442929.0
2019-02-11 09:30:00,154.38,154.38,153.16,153.86,177567.0,142.3996,142.3996,141.2743,141.9199,177567.0
2019-02-11 10:00:00,153.76,153.79,152.75,152.91,119335.0,141.8277,141.8554,140.8961,141.0437,119335.0
2019-02-11 10:30:00,152.89,153.75,152.83,153.54,111049.0,141.0252,141.8185,140.9699,141.6248,111049.0
2019-02-11 11:00:00,153.58,153.71,153.14,153.22,116203.0,141.6617,141.7816,141.2558,141.3296,116203.0
2019-02-11 11:30:00,153.2,153.22,152.91,152.96,41990.0,141.3112,141.3296,141.0437,141.0898,41990.0
2019-02-11 12:00:00,152.92,153.28,152.79,152.99,39829.0,141.0529,141.3849,140.933,141.1175,39829.0
2019-02-11 12:30:00,153.02,153.15,152.8,153.12,47817.0,141.1451,141.265,140.9422,141.2374,47817.0
2019-02-11 13:00:00,153.14,153.65,153.12,153.39,88976.0,141.2558,141.7262,141.2374,141.4864,88976.0
2019-02-11 13:30:00,153.4,153.46,153.13,153.33,37218.0,141.4956,141.551,141.2466,141.4311,37218.0
2019-02-11 14:00:00,153.31,153.42,153.17,153.4,53449.0,141.4126,141.5141,141.2835,141.4956,53449.0
2019-02-11 14:30:00,153.39,153.52,153.07,153.35,53036.0,141.4864,141.6063,141.1912,141.4495,53036.0
2019-02-11 15:00:00,153.38,154.0,153.38,154.0,112382.0,141.4772,142.0491,141.4772,142.0491,112382.0
2019-02-11 15:30:00,154.0,154.06,153.44,153.69,232675.0,142.0491,142.1044,141.5325,141.7631,232675.0
2019-02-12 09:30:00,154.82,154.95,153.31,153.31,99637.0,142.8054,142.9254,141.4126,141.4126,99637.0
2019-02-12 10:00:00,153.33,153.41,152.95,153.1,104391.0,141.4311,141.5049,141.0806,141.2189,104391.0
2019-02-12 10:30:00,153.13,153.75,152.88,153.66,62039.0,141.2466,141.8185,141.016,141.7355,62039.0
2019-02-12 11:00:00,153.65,153.76,153.54,153.75,43900.0,141.7262,141.8277,141.6248,141.8185,43900.0
2019-02-12 11:30:00,153.75,154.04,153.74,154.03,45039.0,141.8185,142.086,141.8093,142.0767,45039.0
2019-02-12 12:00:00,154.02,154.02,153.3,153.4,79584.0,142.0675,142.0675,141.4034,141.4956,79584.0
2019-02-12 12:30:00,153.42,153.65,153.17,153.4,70760.0,141.5141,141.7262,141.2835,141.4956,70760.0
2019-02-12 13:00:00,153.41,153.64,153.33,153.64,35656.0,141.5049,141.717,141.4311,141.717,35656.0
2019-02-12 13:30:00,153.64,153.91,153.62,153.78,42944.0,141.717,141.9661,141.6986,141.8461,42944.0
2019-02-12 14:00:00,153.77,153.9,153.65,153.67,44385.0,141.8369,141.9568,141.7262,141.7447,44385.0
2019-02-12 14:30:00,153.68,153.75,153.55,153.59,59711.0,141.7539,141.8185,141.634,141.6709,59711.0
2019-02-12 15:00:00,153.59,153.62,153.23,153.42,62457.0,141.6709,141.6986,141.3388,141.5141,62457.0
2019-02-12 15:30:00,153.43,153.43,152.93,152.94,246273.0,141.5233,141.5233,141.0621,141.0713,246273.0
2019-02-13 09:30:00,153.0,153.82,151.66,153.47,161689.0,141.1267,141.883,139.8907,141.5602,161689.0
2019-02-13 10:00:00,153.46,154.06,153.4,153.99,86492.0,141.551,142.1044,141.4956,142.0399,86492.0
2019-02-13 10:30:00,154.01,154.13,153.83,153.86,96674.0,142.0583,142.169,141.8923,141.9199,96674.0
2019-02-13 11:00:00,153.84,153.92,153.57,153.6,74260.0,141.9015,141.9753,141.6524,141.6801,74260.0
2019-02-13 11:30:00,153.6,154.3,153.43,154.14,73236.0,141.6801,142.3258,141.5233,142.1782,73236.0
2019-02-13 12:00:00,154.09,154.54,154.09,154.29,53887.0,142.1321,142.5472,142.1321,142.3166,53887.0
2019-02-13 12:30:00,154.28,154.34,154.1,154.27,43355.0,142.3073,142.3627,142.1413,142.2981,43355.0
2019-02-13 13:00:00,154.26,154.85,154.2,154.71,49231.0,142.2889,142.8331,142.2336,142.704,49231.0
2019-02-13 13:30:00,154.73,154.81,154.68,154.75,30758.0,142.7224,142.7962,142.6763,142.7409,30758.0
2019-02-13 14:00:00,154.76,154.89,154.54,154.75,60801.0,142.7501,142.87,142.5472,142.7409,60801.0
2019-02-13 14:30:00,154.74,154.97,154.68,154.88,60243.0,142.7316,142.9438,142.6763,142.8608,60243.0
2019-02-13 15:00:00,154.88,155.2,154.77,155.17,131888.0,142.8608,143.156,142.7593,143.1283,131888.0
2019-02-13 15:30:00,155.19,155.24,154.87,155.18,216604.0,143.1467,143.1928,142.8516,143.1375,216604.0
2019-02-14 09:30:00,154.1,154.76,153.3,154.17,134748.0,142.1413,142.7501,141.4034,142.2059,134748.0
2019-02-14 10:00:00,154.17,154.61,153.91,154.45,50071.0,142.2059,142.6117,141.9661,142.4642,50071.0
2019-02-14 10:30:00,154.5,154.76,153.47,153.74,121648.0,142.5103,142.7501,141.5602,141.8093,121648.0
2019-02-14 11:00:00,153.73,153.76,153.35,153.4,61640.0,141.8,141.8277,141.4495,141.4956,61640.0
2019-02-14 11:30:00,153.46,154.15,153.39,154.03,146856.0,141.551,142.1874,141.4864,142.0767,146856.0
2019-02-14 12:00:00,153.99,154.14,153.88,153.98,110652.0,142.0399,142.1782,141.9384,142.0306,110652.0
2019-02-14 12:30:00,153.98,154.05,153.16,153.39,53822.0,142.0306,142.0952,141.2743,141.4864,53822.0
2019-02-14 13:00:00,153.41,153.49,153.12,153.46,82841.0,141.5049,141.5787,141.2374,141.551,82841.0
2019-02-14 13:30:00,153.46,153.52,153.21,153.27,52815.0,141.551,141.6063,141.3204,141.3757,52815.0
2019-02-14 14:00:00,153.28,153.52,153.21,153.4,68281.0,141.3849,141.6063,141.3204,141.4956,68281.0
2019-02-14 14:30:00,153.41,153.52,153.23,153.36,79603.0,141.5049,141.6063,141.3388,141.4587,79603.0
2019-02-14 15:00:00,153.37,153.69,153.11,153.3,84400.0,141.468,141.7631,141.2281,141.4034,84400.0
2019-02-14 15:30:00,153.32,153.88,153.28,153.38,156632.0,141.4218,141.9384,141.3849,141.4772,156632.0
2019-02-15 09:30:00,154.52,154.87,153.69,154.36,134296.0,142.5287,142.8516,141.7631,142.3811,134296.0
2019-02-15 10:00:00,154.3,154.56,153.84,154.33,68687.0,142.3258,142.5656,141.9015,142.3535,68687.0
2019-02-15 10:30:00,154.33,154.53,154.17,154.24,117761.0,142.3535,142.5379,142.2059,142.2705,117761.0
2019-02-15 11:00:00,154.26,154.51,153.88,154.49,86044.0,142.2889,142.5195,141.9384,142.501,86044.0
2019-02-15 11:30:00,154.48,155.22,154.39,154.88,92976.0,142.4918,143.1744,142.4088,142.8608,92976.0
2019-02-15 12:00:00,154.87,155.07,154.64,154.98,46286.0,142.8516,143.036,142.6394,142.953,46286.0
2019-02-15 12:30:00,155.0,155.18,154.89,155.18,53568.0,142.9715,143.1375,142.87,143.1375,53568.0
2019-02-15 13:00:00,155.18,155.28,154.87,154.99,38347.0,143.1375,143.2297,142.8516,142.9622,38347.0
2019-02-15 13:30:00,155.0,155.06,154.92,155.0,31125.0,142.9715,143.0268,142.8977,142.9715,31125.0
2019-02-15 14:00:00,155.0,155.11,154.84,154.89,41819.0,142.9715,143.0729,142.8239,142.87,41819.0
2019-02-15 14:30:00,154.91,155.1,154.91,155.1,46339.0,142.8885,143.0637,142.8885,143.0637,46339.0
2019-02-15 15:00:00,155.09,155.09,154.7,154.7,52467.0,143.0545,143.0545,142.6948,142.6948,52467.0
2019-02-15 15:30:00,154.71,155.16,154.6,155.02,224246.0,142.704,143.1191,142.6025,142.9899,224246.0
2019-02-19 09:30:00,154.32,154.72,152.37,154.61,215257.0,142.3442,142.7132,140.5456,142.6117,215257.0
2019-02-19 10:00:00,154.69,154.83,153.91,154.11,78250.0,142.6855,142.8147,141.9661,142.1505,78250.0
2019-02-19 10:30:00,154.11,154.83,153.98,154.62,82360.0,142.1505,142.8147,142.0306,142.621,82360.0
2019-02-19 11:00:00,154.66,155.0,154.56,154.96,62319.0,142.6579,142.9715,142.5656,142.9346,62319.0
2019-02-19 11:30:00,154.97,155.44,154.88,155.34,46844.0,142.9438,143.3773,142.8608,143.2851,46844.0
2019-02-19 12:00:00,155.31,155.32,154.93,155.19,32202.0,143.2574,143.2666,142.9069,143.1467,32202.0
2019-02-19 12:30:00,155.18,155.85,155.13,155.58,76757.0,143.1375,143.7555,143.0914,143.5065,76757.0
2019-02-19 13:00:00,155.58,155.73,155.18,155.3,80209.0,143.5065,143.6448,143.1375,143.2482,80209.0
2019-02-19 13:30:00,155.31,155.34,155.09,155.2,24414.0,143.2574,143.2851,143.0545,143.156,24414.0
2019-02-19 14:00:00,155.25,155.83,155.21,155.76,43760.0,143.2021,143.7371,143.1652,143.6725,43760.0
2019-02-19 14:30:00,155.78,155.81,155.25,155.34,55799.0,143.6909,143.7186,143.2021,143.2851,55799.0
2019-02-19 15:00:00,155.36,155.59,155.23,155.36,46741.0,143.3035,143.5157,143.1836,143.3035,46741.0
2019-02-19 15:30:00,155.38,155.71,155.33,155.44,170259.0,143.322,143.6264,143.2759,143.3773,170259.0
2019-02-20 09:30:00,156.0,156.4,155.55,156.18,115169.0,143.8939,144.2628,143.4788,144.0599,115169.0
2019-02-20 10:00:00,156.22,156.49,155.91,156.48,91764.0,144.0968,144.3458,143.8109,144.3366,91764.0
2019-02-20 10:30:00,156.52,156.67,156.12,156.24,68630.0,144.3735,144.5119,144.0046,144.1152,68630.0
2019-02-20 11:00:00,156.29,156.57,156.24,156.51,58917.0,144.1614,144.4196,144.1152,144.3643,58917.0
2019-02-20 11:30:00,156.53,156.98,156.49,156.67,38610.0,144.3827,144.7978,144.3458,144.5119,38610.0
2019-02-20 12:00:00,156.69,156.94,156.51,156.6,39886.0,144.5303,144.7609,144.3643,144.4473,39886.0
2019-02-20 12:30:00,156.58,156.99,156.46,156.72,51812.0,144.4289,144.807,144.3182,144.558,51812.0
2019-02-20 13:00:00,156.73,157.26,156.7,157.22,42570.0,144.5672,145.0561,144.5395,145.0192,42570.0
2019-02-20 13:30:00,157.21,157.32,157.09,157.13,34311.0,145.01,145.1114,144.8993,144.9362,34311.0
2019-02-20 14:00:00,157.12,157.35,156.44,156.62,44096.0,144.927,145.1391,144.2997,144.4658,44096.0
2019-02-20 14:30:00,156.67,157.22,156.67,157.11,53701.0,144.5119,145.0192,144.5119,144.9177,53701.0
2019-02-20 15:00:00,157.15,157.24,157.06,157.11,71738.0,144.9546,145.0376,144.8716,144.9177,71738.0
2019-02-20 15:30:00,157.09,157.12,156.58,156.69,230326.0,144.8993,144.927,144.4289,144.5303,230326.0
2019-02-21 09:30:00,156.14,156.57,155.81,156.34,110418.0,144.023,144.4196,143.7186,144.2075,110418.0
2019-02-21 10:00:00,156.33,156.8,155.95,156.65,280855.0,144.1983,144.6318,143.8477,144.4934,280855.0
2019-02-21 10:30:00,156.65,157.0,156.36,156.63,108390.0,144.4934,144.8163,144.2259,144.475,108390.0
2019-02-21 11:00:00,156.63,156.96,156.25,156.25,53967.0,144.475,144.7794,144.1245,144.1245,53967.0
2019-02-21 11:30:00,156.23,156.84,156.23,156.75,51834.0,144.106,144.6687,144.106,144.5857,51834.0
2019-02-21 12:00:00,156.74,156.96,156.6,156.62,47788.0,144.5764,144.7794,144.4473,144.4658,47788.0
2019-02-21 12:30:00,156.64,156.83,156.49,156.54,45994.0,144.4842,144.6595,144.3458,144.392,45994.0
2019-02-21 13:00:00,156.52,156.56,155.88,155.88,45291.0,144.3735,144.4104,143.7832,143.7832,45291.0
2019-02-21 13:30:00,155.91,156.16,155.84,156.12,35735.0,143.8109,144.0415,143.7463,144.0046,35735.0
2019-02-21 14:00:00,156.13,156.19,155.74,155.91,42436.0,144.0138,144.0691,143.654,143.8109,42436.0
2019-02-21 14:30:00,155.89,156.02,155.62,155.85,45951.0,143.7924,143.9123,143.5434,143.7555,45951.0
2019-02-21 15:00:00,155.85,156.08,155.82,155.94,46996.0,143.7555,143.9677,143.7278,143.8385,46996.0
2019-02-21 15:30:00,155.93,156.59,155.79,156.53,121937.0,143.8293,144.4381,143.7002,144.3827,121937.0
2019-02-22 09:30:00,156.53,157.67,155.48,157.5,95529.0,144.3827,145.4343,143.4142,145.2775,95529.0
2019-02-22 10:00:00,157.51,157.88,157.31,157.34,69031.0,145.2867,145.628,145.1022,145.1299,69031.0
2019-02-22 10:30:00,157.32,157.99,157.22,157.91,65894.0,145.1114,145.7294,145.0192,145.6556,65894.0
2019-02-22 11:00:00,157.86,158.17,157.55,158.1,53597.0,145.6095,145.8955,145.3236,145.8309,53597.0
2019-02-22 11:30:00,158.07,158.28,157.88,158.24,38473.0,145.8032,145.9969,145.628,145.96,38473.0
2019-02-22 12:00:00,158.22,158.48,158.18,158.24,31645.0,145.9416,146.1814,145.9047,145.96,31645.0
2019-02-22 12:30:00,158.25,158.55,158.24,158.33,38373.0,145.9693,146.246,145.96,146.0431,38373.0
2019-02-22 13:00:00,158.34,158.4,157.95,158.38,36168.0,146.0523,146.1076,145.6925,146.0892,36168.0
2019-02-22 13:30:00,158.42,158.47,158.12,158.2,40632.0,146.1261,146.1722,145.8493,145.9231,40632.0
2019-02-22 14:00:00,158.2,158.57,158.13,158.53,34876.0,145.9231,146.2644,145.8586,146.2275,34876.0
2019-02-22 14:30:00,158.58,158.64,157.96,158.08,49505.0,146.2737,146.329,145.7018,145.8125,49505.0
2019-02-22 15:00:00,158.08,158.78,158.07,158.75,52377.0,145.8125,146.4581,145.8032,146.4305,52377.0
2019-02-22 15:30:00,158.76,159.07,158.59,159.03,187659.0,146.4397,146.7256,146.2829,146.6887,187659.0
2019-02-25 09:30:00,159.37,159.37,158.4,159.02,165170.0,147.0023,147.0023,146.1076,146.6795,165170.0
2019-02-25 10:00:00,158.92,159.04,158.24,158.35,109481.0,146.5873,146.698,145.96,146.0615,109481.0
2019-02-25 10:30:00,158.42,158.9,158.28,158.73,70737.0,146.1261,146.5688,145.9969,146.412,70737.0
2019-02-25 11:00:00,158.74,158.85,158.54,158.6,35118.0,146.4212,146.5227,146.2368,146.2921,35118.0
2019-02-25 11:30:00,158.59,158.86,158.56,158.7,36826.0,146.2829,146.5319,146.2552,146.3843,36826.0
2019-02-25 12:00:00,158.7,158.77,158.38,158.41,53122.0,146.3843,146.4489,146.0892,146.1168,53122.0
2019-02-25 12:30:00,158.41,158.52,157.79,157.92,65437.0,146.1168,146.2183,145.545,145.6649,65437.0
2019-02-25 13:00:00,157.93,158.25,157.81,157.85,32002.0,145.6741,145.9693,145.5634,145.6003,32002.0
2019-02-25 13:30:00,157.88,157.93,157.68,157.85,87761.0,145.628,145.6741,145.4435,145.6003,87761.0
2019-02-25 14:00:00,157.85,157.92,157.25,157.32,126923.0,145.6003,145.6649,145.0469,145.1114,126923.0
2019-02-25 14:30:00,157.29,157.63,157.1,157.61,94927.0,145.0838,145.3974,144.9085,145.3789,94927.0
2019-02-25 15:00:00,157.65,157.67,157.13,157.29,97120.0,145.4158,145.4343,144.9362,145.0838,97120.0
2019-02-25 15:30:00,157.3,157.58,157.05,157.31,242891.0,145.093,145.3513,144.8624,145.1022,242891.0
2019-02-26 09:30:00,156.86,158.12,156.86,157.5,85088.0,144.6871,145.8493,144.6871,145.2775,85088.0
2019-02-26 10:00:00,157.5,158.2,157.47,157.88,71307.0,145.2775,145.9231,145.2498,145.628,71307.0
2019-02-26 10:30:00,157.86,158.01,157.37,157.38,82024.0,145.6095,145.7479,145.1576,145.1668,82024.0
2019-02-26 11:00:00,157.38,158.2,157.32,157.62,66656.0,145.1668,145.9231,145.1114,145.3882,66656.0
2019-02-26 11:30:00,157.66,157.78,156.83,157.1,156900.0,145.425,145.5357,144.6595,144.9085,156900.0
2019-02-26 12:00:00,157.11,157.41,156.8,157.02,101660.0,144.9177,145.1944,144.6318,144.8347,101660.0
2019-02-26 12:30:00,157.0,157.03,156.47,156.64,100722.0,144.8163,144.8439,144.3274,144.4842,100722.0
2019-02-26 13:00:00,156.67,156.72,156.05,156.41,105988.0,144.5119,144.558,143.94,144.2721,105988.0
2019-02-26 13:30:00,156.45,156.52,155.98,156.04,64873.0,144.3089,144.3735,143.8754,143.9308,64873.0
2019-02-26 14:00:00,156.0,156.17,155.84,156.17,99739.0,143.8939,144.0507,143.7463,144.0507,99739.0
2019-02-26 14:30:00,156.2,156.74,156.17,156.7,117829.0,144.0783,144.5764,144.0507,144.5395,117829.0
2019-02-26 15:00:00,156.71,156.76,156.24,156.55,122264.0,144.5488,144.5949,144.1152,144.4012,122264.0
2019-02-26 15:30:00,156.57,156.77,156.22,156.44,242107.0,144.4196,144.6041,144.0968,144.2997,242107.0
2019-02-27 09:30:00,155.49,155.86,154.37,155.64,72718.0,143.8161,144.1584,142.7802,143.9549,72718.0
2019-02-27 10:00:00,155.59,155.85,155.45,155.67,75007.0,143.9086,144.1491,143.7791,143.9826,75007.0
2019-02-27 10:30:00,155.67,155.83,155.34,155.52,41379.0,143.9826,144.1306,143.6774,143.8439,41379.0
2019-02-27 11:00:00,155.56,156.37,155.55,156.25,40546.0,143.8809,144.6301,143.8716,144.5191,40546.0
2019-02-27 11:30:00,156.26,156.67,156.17,156.43,46280.0,144.5283,144.9075,144.4451,144.6856,46280.0
2019-02-27 12:00:00,156.45,156.64,156.41,156.59,24955.0,144.7041,144.8798,144.6671,144.8336,24955.0
2019-02-27 12:30:00,156.62,156.86,156.45,156.46,40638.0,144.8613,145.0833,144.7041,144.7133,40638.0
2019-02-27 13:00:00,156.43,156.96,156.43,156.86,17432.0,144.6856,145.1758,144.6856,145.0833,17432.0
2019-02-27 13:30:00,156.83,157.17,156.74,157.03,42558.0,145.0555,145.37,144.9723,145.2405,42558.0
2019-02-27 14:00:00,156.99,157.35,156.88,157.19,32945.0,145.2035,145.5365,145.1018,145.3885,32945.0
2019-02-27 14:30:00,157.2,157.45,157.19,157.27,47476.0,145.3978,145.629,145.3885,145.4625,47476.0
2019-02-27 15:00:00,157.24,157.31,157.04,157.04,49169.0,145.4348,145.4995,145.2498,145.2498,49169.0
2019-02-27 15:30:00,157.01,157.23,156.88,157.05,155208.0,145.222,145.4255,145.1018,145.259,155208.0
2019-02-28 09:30:00,157.09,157.64,156.55,156.69,59305.0,145.296,145.8047,144.7966,144.926,59305.0
2019-02-28 10:00:00,156.65,157.49,156.09,157.48,63937.0,144.889,145.666,144.3711,145.6567,63937.0
2019-02-28 10:30:00,157.52,157.59,157.11,157.45,59118.0,145.6937,145.7585,145.3145,145.629,59118.0
2019-02-28 11:00:00,157.46,158.07,157.45,157.97,47518.0,145.6382,146.2024,145.629,146.1099,47518.0
2019-02-28 11:30:00,157.98,158.76,157.98,158.49,51195.0,146.1192,146.8406,146.1192,146.5909,51195.0
2019-02-28 12:00:00,158.49,158.53,157.91,158.0,45521.0,146.5909,146.6279,146.0544,146.1377,45521.0
2019-02-28 12:30:00,158.0,158.03,157.71,157.77,33690.0,146.1377,146.1654,145.8695,145.925,33690.0
2019-02-28 13:00:00,157.77,157.85,157.62,157.8,21445.0,145.925,145.999,145.7862,145.9527,21445.0
2019-02-28 13:30:00,157.79,158.02,157.7,157.73,23470.0,145.9435,146.1562,145.8602,145.888,23470.0
2019-02-28 14:00:00,157.71,157.84,157.61,157.84,18950.0,145.8695,145.9897,145.777,145.9897,18950.0
2019-02-28 14:30:00,157.81,157.84,157.22,157.39,41998.0,145.962,145.9897,145.4163,145.5735,41998.0
2019-02-28 15:00:00,157.37,157.55,157.33,157.48,35898.0,145.555,145.7215,145.518,145.6567,35898.0
2019-02-28 15:30:00,157.47,157.61,156.88,156.95,149972.0,145.6475,145.777,145.1018,145.1665,149972.0
2019-03-01 09:30:00,158.22,159.21,158.0,158.0,203754.0,146.3412,147.2568,146.1377,146.1377,203754.0
2019-03-01 10:00:00,157.9,158.16,156.72,157.03,51973.0,146.0452,146.2857,144.9538,145.2405,51973.0
2019-03-01 10:30:00,157.02,157.33,156.28,156.29,79012.0,145.2313,145.518,144.5468,144.5561,79012.0
2019-03-01 11:00:00,156.31,156.64,156.11,156.18,45800.0,144.5746,144.8798,144.3896,144.4543,45800.0
2019-03-01 11:30:00,156.21,156.34,156.09,156.3,36663.0,144.4821,144.6023,144.3711,144.5653,36663.0
2019-03-01 12:00:00,156.28,156.61,156.22,156.47,51408.0,144.5468,144.852,144.4913,144.7226,51408.0
2019-03-01 12:30:00,156.5,156.61,156.42,156.52,22207.0,144.7503,144.852,144.6763,144.7688,22207.0
2019-03-01 13:00:00,156.56,156.75,156.35,156.72,18119.0,144.8058,144.9815,144.6116,144.9538,18119.0
2019-03-01 13:30:00,156.69,156.69,156.53,156.63,34904.0,144.926,144.926,144.7781,144.8705,34904.0
2019-03-01 14:00:00,156.65,157.14,156.62,157.1,39280.0,144.889,145.3423,144.8613,145.3053,39280.0
2019-03-01 14:30:00,157.13,157.25,156.83,157.04,36032.0,145.333,145.444,145.0555,145.2498,36032.0
2019-03-01 15:00:00,157.04,157.19,156.53,156.59,39922.0,145.2498,145.3885,144.7781,144.8336,39922.0
2019-03-01 15:30:00,156.61,157.11,156.59,156.93,122036.0,144.852,145.3145,144.8336,145.148,122036.0
2019-03-04 09:30:00,157.77,158.56,156.53,157.45,132876.0,145.925,146.6556,144.7781,145.629,132876.0
2019-03-04 10:00:00,157.43,157.89,157.38,157.83,81132.0,145.6105,146.0359,145.5642,145.9805,81132.0
2019-03-04 10:30:00,157.85,157.94,157.1,157.23,65795.0,145.999,146.0822,145.3053,145.4255,65795.0
2019-03-04 11:00:00,157.29,157.29,156.25,156.43,76837.0,145.481,145.481,144.5191,144.6856,76837.0
2019-03-04 11:30:00,156.37,156.41,154.61,154.79,87348.0,144.6301,144.6671,143.0022,143.1687,87348.0
2019-03-04 12:00:00,154.79,155.21,154.49,154.71,111697.0,143.1687,143.5572,142.8912,143.0947,111697.0
2019-03-04 12:30:00,154.71,154.82,154.38,154.8,76900.0,143.0947,143.1964,142.7895,143.1779,76900.0
2019-03-04 13:00:00,154.78,155.16,154.71,155.16,59877.0,143.1594,143.5109,143.0947,143.5109,59877.0
2019-03-04 13:30:00,155.15,155.99,155.14,155.95,58143.0,143.5017,144.2786,143.4924,144.2416,58143.0
2019-03-04 14:00:00,155.98,156.1,155.86,156.05,69001.0,144.2693,144.3803,144.1584,144.3341,69001.0
2019-03-04 14:30:00,156.05,156.27,155.89,156.08,57505.0,144.3341,144.5376,144.1861,144.3618,57505.0
2019-03-04 15:00:00,156.08,156.19,155.75,156.1,58195.0,144.3618,144.4636,144.0566,144.3803,58195.0
2019-03-04 15:30:00,156.09,156.54,155.97,156.33,226034.0,144.3711,144.7873,144.2601,144.5931,226034.0
2019-03-05 09:30:00,156.86,158.5,156.63,157.59,90943.0,145.0833,146.6002,144.8705,145.7585,90943.0
2019-03-05 10:00:00,157.65,158.2,156.96,157.1,44540.0,145.814,146.3227,145.1758,145.3053,44540.0
2019-03-05 10:30:00,157.14,157.61,156.58,156.61,36494.0,145.3423,145.777,144.8243,144.852,36494.0
2019-03-05 11:00:00,156.65,156.92,156.44,156.66,44448.0,144.889,145.1388,144.6948,144.8983,44448.0
2019-03-05 11:30:00,156.63,157.12,156.56,157.01,29080.0,144.8705,145.3238,144.8058,145.222,29080.0
2019-03-05 12:00:00,157.01,157.1,156.61,156.67,21893.0,145.222,145.3053,144.852,144.9075,21893.0
2019-03-05 12:30:00,156.66,156.68,156.45,156.65,22280.0,144.8983,144.9168,144.7041,144.889,22280.0
2019-03-05 13:00:00,156.66,156.92,156.64,156.7,21878.0,144.8983,145.1388,144.8798,144.9353,21878.0
2019-03-05 13:30:00,156.69,156.79,156.51,156.75,24333.0,144.926,145.0185,144.7596,144.9815,24333.0
2019-03-05 14:00:00,156.8,156.9,156.54,156.77,33016.0,145.0278,145.1203,144.7873,145.0,33016.0
2019-03-05 14:30:00,156.77,156.94,156.53,156.9,36285.0,145.0,145.1573,144.7781,145.1203,36285.0
2019-03-05 15:00:00,156.88,156.89,156.43,156.5,29358.0,145.1018,145.111,144.6856,144.7503,29358.0
2019-03-05 15:30:00,156.5,156.86,155.97,156.03,221384.0,144.7503,145.0833,144.2601,144.3156,221384.0
2019-03-06 09:30:00,155.67,155.99,155.04,155.11,144037.0,143.9826,144.2786,143.3999,143.4647,144037.0
2019-03-06 10:00:00,155.15,155.46,154.82,155.07,113483.0,143.5017,143.7884,143.1964,143.4277,113483.0
2019-03-06 10:30:00,155.06,155.27,154.81,155.25,111149.0,143.4184,143.6127,143.1872,143.5942,111149.0
2019-03-06 11:00:00,155.26,155.3,154.5,154.54,105085.0,143.6034,143.6404,142.9005,142.9375,105085.0
2019-03-06 11:30:00,154.57,154.61,154.14,154.39,59739.0,142.9652,143.0022,142.5675,142.7987,59739.0
2019-03-06 12:00:00,154.38,155.07,154.37,154.83,56336.0,142.7895,143.4277,142.7802,143.2057,56336.0
2019-03-06 12:30:00,154.84,155.1,153.83,153.83,107316.0,143.2149,143.4554,142.2808,142.2808,107316.0
2019-03-06 13:00:00,153.82,154.03,152.99,153.93,155170.0,142.2715,142.4658,141.5038,142.3733,155170.0
2019-03-06 13:30:00,153.94,154.14,153.54,154.03,78822.0,142.3825,142.5675,142.0125,142.4658,78822.0
2019-03-06 14:00:00,154.07,154.32,154.02,154.16,64617.0,142.5027,142.734,142.4565,142.586,64617.0
2019-03-06 14:30:00,154.2,154.53,153.94,154.07,108393.0,142.623,142.9282,142.3825,142.5027,108393.0
2019-03-06 15:00:00,154.05,154.23,153.4,153.53,122111.0,142.4842,142.6507,141.883,142.0033,122111.0
2019-03-06 15:30:00,153.53,153.98,153.49,153.88,279426.0,142.0033,142.4195,141.9663,142.327,279426.0
2019-03-07 09:30:00,157.57,157.75,155.01,155.42,255722.0,145.74,145.9065,143.3722,143.7514,255722.0
2019-03-07 10:00:00,155.45,155.6,154.9,155.07,113058.0,143.7791,143.9179,143.2704,143.4277,113058.0
2019-03-07 10:30:00,155.03,155.84,154.16,155.58,126434.0,143.3907,144.1399,142.586,143.8994,126434.0
2019-03-07 11:00:00,155.69,155.87,155.03,155.15,79292.0,144.0011,144.1676,143.3907,143.5017,79292.0
2019-03-07 11:30:00,155.12,156.14,155.09,155.14,92088.0,143.4739,144.4173,143.4462,143.4924,92088.0
2019-03-07 12:00:00,155.18,155.18,154.62,154.99,49858.0,143.5294,143.5294,143.0115,143.3537,49858.0
2019-03-07 12:30:00,154.88,155.92,154.72,155.76,42223.0,143.2519,144.2139,143.1039,144.0659,42223.0
2019-03-07 13:00:00,155.7,155.7,155.38,155.47,38113.0,144.0104,144.0104,143.7144,143.7976,38113.0
2019-03-07 13:30:00,155.48,155.71,155.32,155.64,45189.0,143.8069,144.0196,143.6589,143.9549,45189.0
2019-03-07 14:00:00,155.65,155.72,155.37,155.4,75785.0,143.9641,144.0289,143.7051,143.7329,75785.0
2019-03-07 14:30:00,155.43,155.44,155.18,155.26,60794.0,143.7606,143.7699,143.5294,143.6034,60794.0
2019-03-07 15:00:00,155.24,155.54,155.07,155.23,79509.0,143.5849,143.8624,143.4277,143.5757,79509.0
2019-03-07 15:30:00,155.22,155.54,154.8,155.44,195450.0,143.5664,143.8624,143.1779,143.7699,195450.0
2019-03-08 09:30:00,155.22,156.74,154.29,156.02,160123.0,143.5664,144.9723,142.7062,144.3063,160123.0
2019-03-08 10:00:00,155.92,156.0,155.1,155.76,59112.0,144.2139,144.2878,143.4554,144.0659,59112.0
2019-03-08 10:30:00,155.8,155.95,155.27,155.68,60982.0,144.1029,144.2416,143.6127,143.9919,60982.0
2019-03-08 11:00:00,155.62,156.24,155.59,156.11,59267.0,143.9364,144.5098,143.9086,144.3896,59267.0
2019-03-08 11:30:00,156.08,156.21,155.84,156.0,90601.0,144.3618,144.4821,144.1399,144.2878,90601.0
2019-03-08 12:00:00,155.97,156.1,155.85,155.97,58137.0,144.2601,144.3803,144.1491,144.2601,58137.0
2019-03-08 12:30:00,155.92,156.06,155.88,155.96,61810.0,144.2139,144.3433,144.1769,144.2508,61810.0
2019-03-08 13:00:00,155.94,156.25,155.64,155.78,186303.0,144.2324,144.5191,143.9549,144.0844,186303.0
2019-03-08 13:30:00,155.81,155.87,155.62,155.74,64498.0,144.1121,144.1676,143.9364,144.0474,64498.0
2019-03-08 14:00:00,155.77,155.94,155.58,155.75,81083.0,144.0751,144.2324,143.8994,144.0566,81083.0
2019-03-08 14:30:00,155.71,156.0,155.65,155.76,39228.0,144.0196,144.2878,143.9641,144.0659,39228.0
2019-03-08 15:00:00,155.73,155.82,155.52,155.68,147875.0,144.0381,144.1214,143.8439,143.9919,147875.0
2019-03-08 15:30:00,155.67,156.17,155.64,156.04,167783.0,143.9826,144.4451,143.9549,144.3248,167783.0
2019-03-11 09:30:00,156.0,156.77,155.51,156.3,220756.0,144.2878,145.0,143.8346,144.5653,220756.0
2019-03-11 10:00:00,156.22,156.8,156.1,156.47,110783.0,144.4913,145.0278,144.3803,144.7226,110783.0
2019-03-11 10:30:00,156.47,157.02,156.42,156.91,84363.0,144.7226,145.2313,144.6763,145.1295,84363.0
2019-03-11 11:00:00,156.9,156.97,156.57,156.6,86913.0,145.1203,145.185,144.8151,144.8428,86913.0
2019-03-11 11:30:00,156.6,157.1,156.43,156.97,98118.0,144.8428,145.3053,144.6856,145.185,98118.0
2019-03-11 12:00:00,156.97,157.06,156.69,156.84,95790.0,145.185,145.2683,144.926,145.0648,95790.0
2019-03-11 12:30:00,156.86,156.94,156.45,156.51,28767.0,145.0833,145.1573,144.7041,144.7596,28767.0
2019-03-11 13:00:00,156.5,156.67,156.45,156.55,47356.0,144.7503,144.9075,144.7041,144.7966,47356.0
2019-03-11 13:30:00,156.55,157.44,156.5,157.43,40107.0,144.7966,145.6197,144.7503,145.6105,40107.0
2019-03-11 14:00:00,157.43,157.66,157.25,157.57,110388.0,145.6105,145.8232,145.444,145.74,110388.0
2019-03-11 14:30:00,157.6,157.8,157.43,157.64,75340.0,145.7677,145.9527,145.6105,145.8047,75340.0
2019-03-11 15:00:00,157.64,157.82,157.55,157.6,93528.0,145.8047,145.9712,145.7215,145.7677,93528.0
2019-03-11 15:30:00,157.6,158.02,157.31,157.51,311642.0,145.7677,146.1562,145.4995,145.6845,311642.0
2019-03-12 09:30:00,158.2,158.58,157.82,158.55,150839.0,146.3227,146.6741,145.9712,146.6464,150839.0
2019-03-12 10:00:00,158.48,159.34,158.42,159.31,140504.0,146.5817,147.3771,146.5262,147.3493,140504.0
2019-03-12 10:30:00,159.29,159.57,158.65,158.73,114802.0,147.3308,147.5898,146.7389,146.8129,114802.0
2019-03-12 11:00:00,158.72,159.02,158.24,158.94,138487.0,146.8036,147.0811,146.3597,147.0071,138487.0
2019-03-12 11:30:00,158.92,159.5,158.83,159.35,54640.0,146.9886,147.5251,146.9054,147.3863,54640.0
2019-03-12 12:00:00,159.33,159.37,158.83,159.02,64817.0,147.3678,147.4048,146.9054,147.0811,64817.0
2019-03-12 12:30:00,159.06,159.17,158.82,158.92,181904.0,147.1181,147.2198,146.8961,146.9886,181904.0
2019-03-12 13:00:00,158.91,159.56,158.91,159.51,44785.0,146.9794,147.5806,146.9794,147.5343,44785.0
2019-03-12 13:30:00,159.5,159.99,159.5,159.93,117457.0,147.5251,147.9783,147.5251,147.9228,117457.0
2019-03-12 14:00:00,159.93,160.0,159.57,159.57,111617.0,147.9228,147.9875,147.5898,147.5898,111617.0
2019-03-12 14:30:00,159.53,159.66,159.2,159.57,70267.0,147.5528,147.6731,147.2476,147.5898,70267.0
2019-03-12 15:00:00,159.58,159.58,158.95,159.16,70727.0,147.5991,147.5991,147.0164,147.2106,70727.0
2019-03-12 15:30:00,159.13,159.51,159.05,159.24,160679.0,147.1829,147.5343,147.1089,147.2846,160679.0
2019-03-13 09:30:00,160.0,160.72,158.97,160.68,131469.0,147.9875,148.6535,147.0349,148.6165,131469.0
2019-03-13 10:00:00,160.62,160.69,159.39,159.58,79971.0,148.561,148.6257,147.4233,147.5991,79971.0
2019-03-13 10:30:00,159.61,159.84,159.23,159.73,54841.0,147.6268,147.8395,147.2753,147.7378,54841.0
2019-03-13 11:00:00,159.73,160.54,159.48,160.54,67490.0,147.7378,148.487,147.5066,148.487,67490.0
2019-03-13 11:30:00,160.59,160.72,159.99,160.46,65012.0,148.5332,148.6535,147.9783,148.413,65012.0
2019-03-13 12:00:00,160.49,160.83,160.05,160.22,36975.0,148.4407,148.7552,148.0338,148.191,36975.0
2019-03-13 12:30:00,160.22,160.31,160.07,160.15,39153.0,148.191,148.2743,148.0523,148.1263,39153.0
2019-03-13 13:00:00,160.18,160.47,160.14,160.44,38737.0,148.154,148.4222,148.117,148.3945,38737.0
2019-03-13 13:30:00,160.41,160.52,160.17,160.34,28006.0,148.3668,148.4685,148.1448,148.302,28006.0
2019-03-13 14:00:00,160.34,160.67,160.29,160.61,53253.0,148.302,148.6072,148.2558,148.5517,53253.0
2019-03-13 14:30:00,160.59,160.59,160.13,160.28,63981.0,148.5332,148.5332,148.1078,148.2465,63981.0
2019-03-13 15:00:00,160.28,160.31,159.52,159.56,47429.0,148.2465,148.2743,147.5436,147.5806,47429.0
2019-03-13 15:30:00,159.52,159.87,159.38,159.45,139852.0,147.5436,147.8673,147.4141,147.4788,139852.0
2019-03-14 09:30:00,159.03,159.03,158.02,158.73,64533.0,147.0904,147.0904,146.1562,146.8129,64533.0
2019-03-14 10:00:00,158.65,159.34,158.63,159.34,44880.0,146.7389,147.3771,146.7204,147.3771,44880.0
2019-03-14 10:30:00,159.39,159.72,159.2,159.53,26422.0,147.4233,147.7286,147.2476,147.5528,26422.0
2019-03-14 11:00:00,159.5,159.61,158.61,158.76,50507.0,147.5251,147.6268,146.7019,146.8406,50507.0
2019-03-14 11:30:00,158.79,159.38,158.78,159.17,46159.0,146.8684,147.4141,146.8591,147.2198,46159.0
2019-03-14 12:00:00,159.14,159.66,159.07,159.44,32585.0,147.1921,147.6731,147.1274,147.4696,32585.0
2019-03-14 12:30:00,159.47,159.67,159.43,159.63,22455.0,147.4973,147.6823,147.4603,147.6453,22455.0
2019-03-14 13:00:00,159.62,159.72,159.46,159.52,24022.0,147.6361,147.7286,147.4881,147.5436,24022.0
2019-03-14 13:30:00,159.56,159.61,159.33,159.55,29852.0,147.5806,147.6268,147.3678,147.5713,29852.0
2019-03-14 14:00:00,159.54,159.83,159.54,159.78,39106.0,147.5621,147.8303,147.5621,147.7841,39106.0
2019-03-14 14:30:00,159.82,159.84,159.47,159.62,25994.0,147.821,147.8395,147.4973,147.6361,25994.0
2019-03-14 15:00:00,159.63,159.77,159.56,159.77,36141.0,147.6453,147.7748,147.5806,147.7748,36141.0
2019-03-14 15:30:00,159.76,160.08,159.7,159.98,153625.0,147.7656,148.0615,147.7101,147.969,153625.0
2019-03-15 09:30:00,160.6,161.8,160.27,161.66,397157.0,148.5425,149.6524,148.2373,149.5229,397157.0
2019-03-15 10:00:00,161.66,162.12,161.06,161.93,71037.0,149.5229,149.9484,148.968,149.7726,71037.0
2019-03-15 10:30:00,161.98,162.35,161.88,162.35,85440.0,149.8189,150.1611,149.7264,150.1611,85440.0
2019-03-15 11:00:00,162.33,162.85,162.26,162.74,93558.0,150.1426,150.6236,150.0779,150.5218,93558.0
2019-03-15 11:30:00,162.76,162.84,162.35,162.72,57185.0,150.5403,150.6143,150.1611,150.5033,57185.0
2019-03-15 12:00:00,162.72,163.11,162.67,163.0,67722.0,150.5033,150.864,150.4571,150.7623,67722.0
2019-03-15 12:30:00,163.0,163.38,162.99,163.2,43822.0,150.7623,151.1138,150.7531,150.9473,43822.0
2019-03-15 13:00:00,163.2,163.25,162.89,162.99,64420.0,150.9473,150.9935,150.6606,150.7531,64420.0
2019-03-15 13:30:00,163.0,163.06,162.65,162.67,72369.0,150.7623,150.8178,150.4386,150.4571,72369.0
2019-03-15 14:00:00,162.67,162.67,162.14,162.38,56909.0,150.4571,150.4571,149.9669,150.1888,56909.0
2019-03-15 14:30:00,162.38,162.58,162.32,162.38,47821.0,150.1888,150.3738,150.1334,150.1888,47821.0
2019-03-15 15:00:00,162.35,162.48,162.27,162.41,73056.0,150.1611,150.2813,150.0871,150.2166,73056.0
2019-03-15 15:30:00,162.35,162.75,162.13,162.73,215864.0,150.1611,150.5311,149.9576,150.5126,215864.0
2019-03-18 09:30:00,162.45,163.28,162.14,162.6,86132.0,150.2536,151.0213,149.9669,150.3923,86132.0
2019-03-18 10:00:00,162.6,162.83,162.16,162.71,78637.0,150.3923,150.6051,149.9854,150.4941,78637.0
2019-03-18 10:30:00,162.66,162.96,162.49,162.63,48010.0,150.4478,150.7253,150.2906,150.4201,48010.0
2019-03-18 11:00:00,162.63,162.69,161.77,161.86,43906.0,150.4201,150.4756,149.6246,149.7079,43906.0
2019-03-18 11:30:00,161.86,161.99,161.72,161.78,34083.0,149.7079,149.8281,149.5784,149.6339,34083.0
2019-03-18 12:00:00,161.8,161.94,161.71,161.79,37735.0,149.6524,149.7819,149.5692,149.6431,37735.0
2019-03-18 12:30:00,161.77,162.31,161.52,162.3,40015.0,149.6246,150.1241,149.3934,150.1149,40015.0
2019-03-18 13:00:00,162.31,162.7,162.2,162.7,24340.0,150.1241,150.4848,150.0224,150.4848,24340.0
2019-03-18 13:30:00,162.7,162.73,162.33,162.38,37251.0,150.4848,150.5126,150.1426,150.1888,37251.0
2019-03-18 14:00:00,162.38,162.57,162.28,162.54,49209.0,150.1888,150.3646,150.0964,150.3368,49209.0
2019-03-18 14:30:00,162.51,162.88,162.5,162.84,41876.0,150.3091,150.6513,150.2998,150.6143,41876.0
2019-03-18 15:00:00,162.83,163.02,162.68,162.95,84021.0,150.6051,150.7808,150.4663,150.7161,84021.0
2019-03-18 15:30:00,162.96,163.37,162.9,163.1,122881.0,150.7253,151.1045,150.6698,150.8548,122881.0
2019-03-19 09:30:00,163.48,163.8,161.98,162.15,53373.0,151.2063,151.5022,149.8189,149.9761,53373.0
2019-03-19 10:00:00,162.2,162.42,161.93,161.93,28256.0,150.0224,150.2258,149.7726,149.7726,28256.0
2019-03-19 10:30:00,161.94,162.37,161.61,161.64,72968.0,149.7819,150.1796,149.4767,149.5044,72968.0
2019-03-19 11:00:00,161.66,161.75,161.2,161.51,59994.0,149.5229,149.6061,149.0974,149.3842,59994.0
2019-03-19 11:30:00,161.53,161.76,161.36,161.63,69218.0,149.4027,149.6154,149.2454,149.4952,69218.0
2019-03-19 12:00:00,161.63,161.86,161.39,161.53,72699.0,149.4952,149.7079,149.2732,149.4027,72699.0
2019-03-19 12:30:00,161.53,161.65,160.88,161.06,65365.0,149.4027,149.5137,148.8015,148.968,65365.0
2019-03-19 13:00:00,161.08,161.21,160.93,161.02,46450.0,148.9865,149.1067,148.8477,148.931,46450.0
2019-03-19 13:30:00,161.02,161.16,160.97,160.98,30579.0,148.931,149.0604,148.8847,148.894,30579.0
2019-03-19 14:00:00,161.0,161.19,160.85,161.01,28937.0,148.9125,149.0882,148.7737,148.9217,28937.0
2019-03-19 14:30:00,161.04,161.2,160.97,160.97,40845.0,148.9495,149.0974,148.8847,148.8847,40845.0
2019-03-19 15:00:00,160.99,161.09,160.56,160.78,41560.0,148.9032,148.9957,148.5055,148.709,41560.0
2019-03-19 15:30:00,160.76,160.95,160.48,160.71,298502.0,148.6905,148.8662,148.4315,148.6442,298502.0
2019-03-20 09:30:00,160.83,161.04,159.61,159.61,72591.0,148.7552,148.9495,147.6268,147.6268,72591.0
2019-03-20 10:00:00,159.61,159.69,159.07,159.14,37814.0,147.6268,147.7008,147.1274,147.1921,37814.0
2019-03-20 10:30:00,159.12,159.38,158.63,159.0,63535.0,147.1736,147.4141,146.7204,147.0626,63535.0
2019-03-20 11:00:00,159.03,159.08,158.29,158.46,88573.0,147.0904,147.1366,146.4059,146.5632,88573.0
2019-03-20 11:30:00,158.43,158.59,158.3,158.47,103124.0,146.5354,146.6834,146.4152,146.5724,103124.0
2019-03-20 12:00:00,158.48,158.8,158.41,158.75,155238.0,146.5817,146.8776,146.5169,146.8314,155238.0
2019-03-20 12:30:00,158.75,158.97,158.35,158.85,17639.0,146.8314,147.0349,146.4614,146.9239,17639.0
2019-03-20 13:00:00,158.84,159.25,158.81,159.24,25243.0,146.9146,147.2938,146.8869,147.2846,25243.0
2019-03-20 13:30:00,159.25,159.41,159.03,159.37,28868.0,147.2938,147.4418,147.0904,147.4048,28868.0
2019-03-20 14:00:00,159.49,160.48,159.49,160.45,48997.0,147.5158,148.4315,147.5158,148.4038,48997.0
2019-03-20 14:30:00,160.47,160.63,160.32,160.46,30847.0,148.4222,148.5702,148.2835,148.413,30847.0
2019-03-20 15:00:00,160.48,160.56,159.83,159.83,43795.0,148.4315,148.5055,147.8303,147.8303,43795.0
2019-03-20 15:30:00,159.83,160.09,159.37,159.67,134352.0,147.8303,148.0708,147.4048,147.6823,134352.0
2019-03-21 09:30:00,159.31,161.03,158.56,160.68,69213.0,147.3493,148.9402,146.6556,148.6165,69213.0
2019-03-21 10:00:00,160.66,161.11,160.66,160.99,36280.0,148.598,149.0142,148.598,148.9032,36280.0
2019-03-21 10:30:00,161.02,161.38,160.91,161.38,28650.0,148.931,149.2639,148.8292,149.2639,28650.0
2019-03-21 11:00:00,161.38,161.84,161.14,161.14,37609.0,149.2639,149.6894,149.0419,149.0419,37609.0
2019-03-21 11:30:00,161.21,161.75,161.08,161.75,26319.0,149.1067,149.6061,148.9865,149.6061,26319.0
2019-03-21 12:00:00,161.67,162.0,161.36,161.36,27472.0,149.5322,149.8374,149.2454,149.2454,27472.0
2019-03-21 12:30:00,161.38,161.49,161.19,161.37,17788.0,149.2639,149.3657,149.0882,149.2547,17788.0
2019-03-21 13:00:00,161.39,161.72,161.39,161.46,15327.0,149.2732,149.5784,149.2732,149.3379,15327.0
2019-03-21 13:30:00,161.49,161.5,161.2,161.29,13142.0,149.3657,149.3749,149.0974,149.1807,13142.0
2019-03-21 14:00:00,161.28,161.63,161.25,161.59,29772.0,149.1714,149.4952,149.1437,149.4582,29772.0
2019-03-21 14:30:00,161.56,161.74,161.41,161.45,37896.0,149.4304,149.5969,149.2917,149.3287,37896.0
2019-03-21 15:00:00,161.47,161.78,161.24,161.52,40949.0,149.3472,149.6339,149.1344,149.3934,40949.0
2019-03-21 15:30:00,161.59,162.01,161.5,161.79,133787.0,149.4582,149.8466,149.3749,149.6431,133787.0
2019-03-22 09:30:00,161.39,162.53,161.19,161.19,73313.0,149.2732,150.3276,149.0882,149.0882,73313.0
2019-03-22 10:00:00,161.17,162.45,161.13,162.03,44371.0,149.0697,150.2536,149.0327,149.8651,44371.0
2019-03-22 10:30:00,161.94,162.23,161.54,161.54,39285.0,149.7819,150.0501,149.4119,149.4119,39285.0
2019-03-22 11:00:00,161.57,161.74,161.24,161.3,35505.0,149.4397,149.5969,149.1344,149.1899,35505.0
2019-03-22 11:30:00,161.28,161.52,160.27,160.28,69393.0,149.1714,149.3934,148.2373,148.2465,69393.0
2019-03-22 12:00:00,160.2,160.71,159.97,160.27,55407.0,148.1725,148.6442,147.9598,148.2373,55407.0
2019-03-22 12:30:00,160.27,160.42,159.54,160.08,49981.0,148.2373,148.376,147.5621,148.0615,49981.0
2019-03-22 13:00:00,160.14,160.49,159.94,160.37,64759.0,148.117,148.4407,147.932,148.3298,64759.0
2019-03-22 13:30:00,160.36,160.44,159.68,159.68,43313.0,148.3205,148.3945,147.6916,147.6916,43313.0
2019-03-22 14:00:00,159.67,160.3,159.53,160.11,47946.0,147.6823,148.265,147.5528,148.0893,47946.0
2019-03-22 14:30:00,160.09,160.45,159.93,160.31,18406.0,148.0708,148.4038,147.9228,148.2743,18406.0
2019-03-22 15:00:00,160.33,160.44,160.04,160.04,32291.0,148.2928,148.3945,148.0245,148.0245,32291.0
2019-03-22 15:30:00,160.01,160.01,159.46,159.5,127597.0,147.9968,147.9968,147.4881,147.5251,127597.0
2019-03-25 09:30:00,159.03,159.73,158.58,158.86,80906.0,147.0904,147.7378,146.6741,146.9331,80906.0
2019-03-25 10:00:00,158.75,159.48,158.58,159.45,58860.0,146.8314,147.5066,146.6741,147.4788,58860.0
2019-03-25 10:30:00,159.41,160.2,159.41,159.76,49339.0,147.4418,148.1725,147.4418,147.7656,49339.0
2019-03-25 11:00:00,159.76,160.09,159.58,160.09,38436.0,147.7656,148.0708,147.5991,148.0708,38436.0
2019-03-25 11:30:00,160.06,160.22,159.33,159.36,56883.0,148.043,148.191,147.3678,147.3956,56883.0
2019-03-25 12:00:00,159.42,160.05,159.35,159.85,48832.0,147.4511,148.0338,147.3863,147.8488,48832.0
2019-03-25 12:30:00,159.84,159.84,159.06,159.57,32984.0,147.8395,147.8395,147.1181,147.5898,32984.0
2019-03-25 13:00:00,159.63,159.76,159.17,159.3,36503.0,147.6453,147.7656,147.2198,147.3401,36503.0
2019-03-25 13:30:00,159.29,159.5,158.81,158.91,26988.0,147.3308,147.5251,146.8869,146.9794,26988.0
2019-03-25 14:00:00,158.89,159.13,158.77,159.03,34715.0,146.9609,147.1829,146.8499,147.0904,34715.0
2019-03-25 14:30:00,159.02,159.79,159.01,159.78,37400.0,147.0811,147.7933,147.0719,147.7841,37400.0
2019-03-25 15:00:00,159.83,160.28,159.79,160.15,58749.0,147.8303,148.2465,147.7933,148.1263,58749.0
2019-03-25 15:30:00,160.13,160.18,159.85,159.99,138757.0,148.1078,148.154,147.8488,147.9783,138757.0
2019-03-26 09:30:00,161.04,162.02,160.42,161.99,69635.0,148.9495,149.8559,148.376,149.8281,69635.0
2019-03-26 10:00:00,161.93,162.35,161.58,161.8,34189.0,149.7726,150.1611,149.4489,149.6524,34189.0
2019-03-26 10:30:00,161.8,162.86,161.76,162.49,39867.0,149.6524,150.6328,149.6154,150.2906,39867.0
2019-03-26 11:00:00,162.48,162.49,161.75,161.75,27828.0,150.2813,150.2906,149.6061,149.6061,27828.0
2019-03-26 11:30:00,161.79,162.08,161.36,161.38,16959.0,149.6431,149.9114,149.2454,149.2639,16959.0
2019-03-26 12:00:00,161.45,161.8,161.42,161.62,15065.0,149.3287,149.6524,149.3009,149.4859,15065.0
2019-03-26 12:30:00,161.6,161.7,161.28,161.41,16994.0,149.4674,149.5599,149.1714,149.2917,16994.0
2019-03-26 13:00:00,161.4,161.58,161.34,161.56,15360.0,149.2824,149.4489,149.2269,149.4304,15360.0
2019-03-26 13:30:00,161.57,161.66,161.04,161.17,29526.0,149.4397,149.5229,148.9495,149.0697,29526.0
2019-03-26 14:00:00,161.14,161.47,161.13,161.34,22697.0,149.0419,149.3472,149.0327,149.2269,22697.0
2019-03-26 14:30:00,161.31,161.53,161.15,161.4,52809.0,149.1992,149.4027,149.0512,149.2824,52809.0
2019-03-26 15:00:00,161.43,161.61,161.29,161.3,28092.0,149.3102,149.4767,149.1807,149.1899,28092.0
2019-03-26 15:30:00,161.25,161.95,161.25,161.82,70197.0,149.1437,149.7911,149.1437,149.6709,70197.0
2019-03-27 09:30:00,161.85,162.35,161.48,161.64,78256.0,149.6986,150.1611,149.3564,149.5044,78256.0
2019-03-27 10:00:00,161.65,162.1,161.59,161.98,33390.0,149.5137,149.9299,149.4582,149.8189,33390.0
2019-03-27 10:30:00,161.99,162.36,161.61,162.36,125660.0,149.8281,150.1704,149.4767,150.1704,125660.0
2019-03-27 11:00:00,162.35,162.49,161.97,162.01,65789.0,150.1611,150.2906,149.8096,149.8466,65789.0
2019-03-27 11:30:00,162.0,162.49,161.79,162.38,84173.0,149.8374,150.2906,149.6431,150.1888,84173.0
2019-03-27 12:00:00,162.33,162.73,162.31,162.59,44764.0,150.1426,150.5126,150.1241,150.3831,44764.0
2019-03-27 12:30:00,162.54,162.63,162.09,162.12,58822.0,150.3368,150.4201,149.9206,149.9484,58822.0
2019-03-27 13:00:00,162.11,162.77,162.09,162.71,28910.0,149.9391,150.5496,149.9206,150.4941,28910.0
2019-03-27 13:30:00,162.75,162.93,162.63,162.67,35404.0,150.5311,150.6976,150.4201,150.4571,35404.0
2019-03-27 14:00:00,162.67,162.87,162.57,162.77,37183.0,150.4571,150.6421,150.3646,150.5496,37183.0
2019-03-27 14:30:00,162.78,162.87,162.54,162.64,34051.0,150.5588,150.6421,150.3368,150.4293,34051.0
2019-03-27 15:00:00,162.65,162.91,162.53,162.89,41282.0,150.4386,150.6791,150.3276,150.6606,41282.0
2019-03-27 15:30:00,162.9,163.28,162.75,162.93,159217.0,150.6698,151.0213,150.5311,150.6976,159217.0
2019-03-28 09:30:00,163.27,164.48,163.27,164.28,53073.0,151.012,152.1312,151.012,151.9462,53073.0
2019-03-28 10:00:00,164.29,164.94,164.0,164.86,36706.0,151.9555,152.5567,151.6872,152.4827,36706.0
2019-03-28 10:30:00,164.89,164.98,164.52,164.85,91098.0,152.5104,152.5936,152.1682,152.4734,91098.0
2019-03-28 11:00:00,164.83,164.93,164.34,164.34,159711.0,152.4549,152.5474,152.0017,152.0017,159711.0
2019-03-28 11:30:00,164.24,164.61,164.11,164.53,36160.0,151.9092,152.2514,151.789,152.1774,36160.0
2019-03-28 12:00:00,164.53,164.73,164.46,164.67,43419.0,152.1774,152.3624,152.1127,152.3069,43419.0
2019-03-28 12:30:00,164.67,164.85,164.62,164.8,30380.0,152.3069,152.4734,152.2607,152.4272,30380.0
2019-03-28 13:00:00,164.79,165.0,164.77,164.99,25954.0,152.4179,152.6121,152.3994,152.6029,25954.0
2019-03-28 13:30:00,164.96,165.33,164.51,164.61,85280.0,152.5751,152.9174,152.1589,152.2514,85280.0
2019-03-28 14:00:00,164.59,164.66,164.32,164.49,18648.0,152.2329,152.2977,151.9832,152.1404,18648.0
2019-03-28 14:30:00,164.5,164.51,164.21,164.39,20518.0,152.1497,152.1589,151.8815,152.0479,20518.0
2019-03-28 15:00:00,164.4,164.71,164.38,164.43,26049.0,152.0572,152.3439,152.0387,152.0849,26049.0
2019-03-28 15:30:00,164.44,164.67,164.35,164.42,77214.0,152.0942,152.3069,152.0109,152.0757,77214.0
2019-03-29 09:30:00,164.74,165.76,164.74,165.01,90772.0,152.3717,153.3151,152.3717,152.6214,90772.0
2019-03-29 10:00:00,165.11,165.2,164.75,165.06,29663.0,152.7139,152.7971,152.3809,152.6676,29663.0
2019-03-29 10:30:00,165.03,165.03,164.22,164.38,26219.0,152.6399,152.6399,151.8907,152.0387,26219.0
2019-03-29 11:00:00,164.37,164.8,164.36,164.78,20636.0,152.0294,152.4272,152.0202,152.4087,20636.0
2019-03-29 11:30:00,164.76,164.86,164.5,164.63,26613.0,152.3902,152.4827,152.1497,152.2699,26613.0
2019-03-29 12:00:00,164.59,164.75,164.46,164.6,20613.0,152.2329,152.3809,152.1127,152.2422,20613.0
2019-03-29 12:30:00,164.61,164.85,164.58,164.83,15347.0,152.2514,152.4734,152.2237,152.4549,15347.0
2019-03-29 13:00:00,164.85,164.99,164.82,164.85,18337.0,152.4734,152.6029,152.4457,152.4734,18337.0
2019-03-29 13:30:00,164.86,165.06,164.76,165.04,20447.0,152.4827,152.6676,152.3902,152.6491,20447.0
2019-03-29 14:00:00,165.03,165.34,164.98,165.19,18051.0,152.6399,152.9266,152.5936,152.7879,18051.0
2019-03-29 14:30:00,165.18,165.31,164.95,165.28,25700.0,152.7786,152.8989,152.5659,152.8711,25700.0
2019-03-29 15:00:00,165.3,165.47,165.05,165.22,34733.0,152.8896,153.0469,152.6584,152.8156,34733.0
2019-03-29 15:30:00,165.24,165.67,165.11,165.53,146416.0,152.8341,153.2318,152.7139,153.1024,146416.0
2019-04-01 09:30:00,165.78,166.92,165.56,166.43,112188.0,153.3336,154.388,153.1301,153.9348,112188.0
2019-04-01 10:00:00,166.47,166.6,164.51,164.51,62476.0,153.9718,154.092,152.1589,152.1589,62476.0
2019-04-01 10:30:00,164.65,165.27,164.51,164.58,63864.0,152.2884,152.8619,152.1589,152.2237,63864.0
2019-04-01 11:00:00,164.55,164.58,164.12,164.42,62136.0,152.1959,152.2237,151.7982,152.0757,62136.0
2019-04-01 11:30:00,164.42,165.06,164.3,164.76,31820.0,152.0757,152.6676,151.9647,152.3902,31820.0
2019-04-01 12:00:00,164.75,164.93,164.44,164.86,46479.0,152.3809,152.5474,152.0942,152.4827,46479.0
2019-04-01 12:30:00,164.86,164.99,164.46,164.82,34351.0,152.4827,152.6029,152.1127,152.4457,34351.0
2019-04-01 13:00:00,164.81,165.02,164.67,164.72,27896.0,152.4364,152.6306,152.3069,152.3532,27896.0
2019-04-01 13:30:00,164.66,164.79,164.29,164.61,29023.0,152.2977,152.4179,151.9555,152.2514,29023.0
2019-04-01 14:00:00,164.61,164.68,164.37,164.47,34499.0,152.2514,152.3162,152.0294,152.1219,34499.0
2019-04-01 14:30:00,164.49,164.82,164.48,164.7,26378.0,152.1404,152.4457,152.1312,152.3347,26378.0
2019-04-01 15:00:00,164.7,164.7,164.33,164.51,43934.0,152.3347,152.3347,151.9924,152.1589,43934.0
2019-04-01 15:30:00,164.52,165.07,164.5,164.73,112650.0,152.1682,152.6769,152.1497,152.3624,112650.0
2019-04-02 09:30:00,164.23,164.7,163.2,163.83,72146.0,151.9,152.3347,150.9473,151.53,72146.0
2019-04-02 10:00:00,163.56,163.7,162.59,162.98,36193.0,151.2803,151.4097,150.3831,150.7438,36193.0
2019-04-02 10:30:00,163.04,163.25,162.5,162.65,41353.0,150.7993,150.9935,150.2998,150.4386,41353.0
2019-04-02 11:00:00,162.64,163.14,162.47,163.02,41249.0,150.4293,150.8918,150.2721,150.7808,41249.0
2019-04-02 11:30:00,163.02,163.17,162.76,163.08,34821.0,150.7808,150.9195,150.5403,150.8363,34821.0
2019-04-02 12:00:00,163.08,163.15,162.87,162.89,23253.0,150.8363,150.901,150.6421,150.6606,23253.0
2019-04-02 12:30:00,162.91,163.47,162.91,163.39,40196.0,150.6791,151.197,150.6791,151.123,40196.0
2019-04-02 13:00:00,163.39,163.51,163.18,163.27,28546.0,151.123,151.234,150.9288,151.012,28546.0
2019-04-02 13:30:00,163.28,163.4,163.21,163.22,22884.0,151.0213,151.1323,150.9565,150.9658,22884.0
2019-04-02 14:00:00,163.22,163.24,162.93,162.97,28825.0,150.9658,150.9843,150.6976,150.7346,28825.0
2019-04-02 14:30:00,162.98,163.23,162.98,163.21,25161.0,150.7438,150.975,150.7438,150.9565,25161.0
2019-04-02 15:00:00,163.23,163.43,163.13,163.21,31151.0,150.975,151.16,150.8825,150.9565,31151.0
2019-04-02 15:30:00,163.2,163.48,163.15,163.21,93857.0,150.9473,151.2063,150.901,150.9565,93857.0
2019-04-03 09:30:00,163.45,164.04,163.01,163.72,58341.0,151.1785,151.7242,150.7716,151.4282,58341.0
2019-04-03 10:00:00,163.69,164.56,163.63,164.45,37340.0,151.4005,152.2052,151.345,152.1034,37340.0
2019-04-03 10:30:00,164.44,164.63,164.37,164.5,23559.0,152.0942,152.2699,152.0294,152.1497,23559.0
2019-04-03 11:00:00,164.53,164.83,164.36,164.66,19469.0,152.1774,152.4549,152.0202,152.2977,19469.0
2019-04-03 11:30:00,164.66,164.83,164.56,164.6,35083.0,152.2977,152.4549,152.2052,152.2422,35083.0
2019-04-03 12:00:00,164.59,164.67,164.38,164.55,26839.0,152.2329,152.3069,152.0387,152.1959,26839.0
2019-04-03 12:30:00,164.53,164.59,164.38,164.56,30246.0,152.1774,152.2329,152.0387,152.2052,30246.0
2019-04-03 13:00:00,164.6,164.69,164.4,164.43,22698.0,152.2422,152.3254,152.0572,152.0849,22698.0
2019-04-03 13:30:00,164.42,164.46,163.94,164.07,42716.0,152.0757,152.1127,151.6317,151.752,42716.0
2019-04-03 14:00:00,164.0,164.31,163.87,164.24,21313.0,151.6872,151.9739,151.567,151.9092,21313.0
2019-04-03 14:30:00,164.19,164.27,164.1,164.17,37081.0,151.863,151.937,151.7797,151.8445,37081.0
2019-04-03 15:00:00,164.14,164.29,163.98,164.25,45351.0,151.8167,151.9555,151.6687,151.9185,45351.0
2019-04-03 15:30:00,164.26,164.48,164.12,164.27,94847.0,151.9277,152.1312,151.7982,151.937,94847.0
2019-04-04 09:30:00,164.82,165.0,162.6,163.68,72440.0,152.4457,152.6121,150.3923,151.3912,72440.0
2019-04-04 10:00:00,163.63,163.78,163.17,163.22,34160.0,151.345,151.4837,150.9195,150.9658,34160.0
2019-04-04 10:30:00,163.22,164.01,163.22,163.46,21230.0,150.9658,151.6965,150.9658,151.1878,21230.0
2019-04-04 11:00:00,163.46,163.78,163.0,163.29,25852.0,151.1878,151.4837,150.7623,151.0305,25852.0
2019-04-04 11:30:00,163.26,163.35,162.65,162.77,20808.0,151.0028,151.086,150.4386,150.5496,20808.0
2019-04-04 12:00:00,162.74,162.99,162.65,162.8,22037.0,150.5218,150.7531,150.4386,150.5773,22037.0
2019-04-04 12:30:00,162.81,163.11,162.72,163.05,15800.0,150.5866,150.864,150.5033,150.8085,15800.0
2019-04-04 13:00:00,163.07,163.37,163.05,163.26,19549.0,150.827,151.1045,150.8085,151.0028,19549.0
2019-04-04 13:30:00,163.24,163.33,163.1,163.19,14895.0,150.9843,151.0675,150.8548,150.938,14895.0
2019-04-04 14:00:00,163.2,163.65,163.2,163.37,19852.0,150.9473,151.3635,150.9473,151.1045,19852.0
2019-04-04 14:30:00,163.38,163.86,163.38,163.63,26186.0,151.1138,151.5577,151.1138,151.345,26186.0
2019-04-04 15:00:00,163.67,163.71,163.27,163.27,37613.0,151.382,151.419,151.012,151.012,37613.0
2019-04-04 15:30:00,163.31,163.51,162.98,163.07,175062.0,151.049,151.234,150.7438,150.827,175062.0
2019-04-05 09:30:00,163.46,163.98,163.19,163.68,47917.0,151.1878,151.6687,150.938,151.3912,47917.0
2019-04-05 10:00:00,163.64,163.85,163.17,163.5,28203.0,151.3543,151.5485,150.9195,151.2248,28203.0
2019-04-05 10:30:00,163.46,163.53,162.91,163.15,25275.0,151.1878,151.2525,150.6791,150.901,25275.0
2019-04-05 11:00:00,163.19,163.72,163.07,163.45,39405.0,150.938,151.4282,150.827,151.1785,39405.0
2019-04-05 11:30:00,163.39,163.56,163.25,163.27,18189.0,151.123,151.2803,150.9935,151.012,18189.0
2019-04-05 12:00:00,163.32,163.62,163.2,163.26,27153.0,151.0583,151.3358,150.9473,151.0028,27153.0
2019-04-05 12:30:00,163.31,163.45,163.16,163.22,19382.0,151.049,151.1785,150.9103,150.9658,19382.0
2019-04-05 13:00:00,163.23,163.56,163.23,163.37,14239.0,150.975,151.2803,150.975,151.1045,14239.0
2019-04-05 13:30:00,163.33,163.5,163.32,163.41,13933.0,151.0675,151.2248,151.0583,151.1415,13933.0
2019-04-05 14:00:00,163.45,163.51,163.13,163.37,23710.0,151.1785,151.234,150.8825,151.1045,23710.0
2019-04-05 14:30:00,163.37,163.38,163.1,163.21,16467.0,151.1045,151.1138,150.8548,150.9565,16467.0
2019-04-05 15:00:00,163.23,163.24,162.98,163.15,24135.0,150.975,150.9843,150.7438,150.901,24135.0
2019-04-05 15:30:00,163.16,163.56,163.13,163.5,92069.0,150.9103,151.2803,150.8825,151.2248,92069.0
2019-04-08 09:30:00,163.68,164.31,163.25,163.88,49500.0,151.3912,151.9739,150.9935,151.5762,49500.0
2019-04-08 10:00:00,163.88,163.97,163.04,163.04,52523.0,151.5762,151.6595,150.7993,150.7993,52523.0
2019-04-08 10:30:00,163.09,163.85,163.08,163.63,14056.0,150.8455,151.5485,150.8363,151.345,14056.0
2019-04-08 11:00:00,163.6,164.3,163.58,164.23,45569.0,151.3173,151.9647,151.2988,151.9,45569.0
2019-04-08 11:30:00,164.26,164.5,163.87,164.5,25506.0,151.9277,152.1497,151.567,152.1497,25506.0
2019-04-08 12:00:00,164.48,164.6,164.27,164.51,16547.0,152.1312,152.2422,151.937,152.1589,16547.0
2019-04-08 12:30:00,164.53,164.66,164.17,164.52,17688.0,152.1774,152.2977,151.8445,152.1682,17688.0
2019-04-08 13:00:00,164.48,164.56,164.2,164.54,16015.0,152.1312,152.2052,151.8722,152.1867,16015.0
2019-04-08 13:30:00,164.53,164.77,164.5,164.74,14948.0,152.1774,152.3994,152.1497,152.3717,14948.0
2019-04-08 14:00:00,164.72,164.79,164.46,164.46,17482.0,152.3532,152.4179,152.1127,152.1127,17482.0
2019-04-08 14:30:00,164.46,164.73,164.46,164.63,9652.0,152.1127,152.3624,152.1127,152.2699,9652.0
2019-04-08 15:00:00,164.6,164.63,164.35,164.46,21313.0,152.2422,152.2699,152.0109,152.1127,21313.0
2019-04-08 15:30:00,164.42,164.93,164.36,164.81,152037.0,152.0757,152.5474,152.0202,152.4364,152037.0
2019-04-09 09:30:00,164.4,164.77,163.75,164.42,44644.0,152.0572,152.3994,151.456,152.0757,44644.0
2019-04-09 10:00:00,164.4,164.52,163.75,163.75,91884.0,152.0572,152.1682,151.456,151.456,91884.0
2019-04-09 10:30:00,163.76,163.81,163.28,163.79,52626.0,151.4652,151.5115,151.0213,151.493,52626.0
2019-04-09 11:00:00,163.79,163.91,163.65,163.7,31852.0,151.493,151.604,151.3635,151.4097,31852.0
2019-04-09 11:30:00,163.72,163.85,163.47,163.64,79619.0,151.4282,151.5485,151.197,151.3543,79619.0
2019-04-09 12:00:00,163.62,164.28,163.54,164.11,65650.0,151.3358,151.9462,151.2618,151.789,65650.0
2019-04-09 12:30:00,164.11,164.27,163.82,163.91,19626.0,151.789,151.937,151.5207,151.604,19626.0
2019-04-09 13:00:00,163.88,164.11,163.85,163.97,19236.0,151.5762,151.789,151.5485,151.6595,19236.0
2019-04-09 13:30:00,164.0,164.02,163.87,164.0,13891.0,151.6872,151.7057,151.567,151.6872,13891.0
2019-04-09 14:00:00,163.99,163.99,163.77,163.78,21166.0,151.678,151.678,151.4745,151.4837,21166.0
2019-04-09 14:30:00,163.78,163.96,163.68,163.84,22254.0,151.4837,151.6502,151.3912,151.5392,22254.0
2019-04-09 15:00:00,163.85,164.07,163.8,163.91,77749.0,151.5485,151.752,151.5022,151.604,77749.0
2019-04-09 15:30:00,163.91,164.25,163.61,163.89,190766.0,151.604,151.9185,151.3265,151.5855,190766.0
2019-04-10 09:30:00,164.61,165.57,163.93,165.49,63546.0,152.2514,153.1394,151.6225,153.0654,63546.0
2019-04-10 10:00:00,165.4,165.4,164.76,165.03,44226.0,152.9821,152.9821,152.3902,152.6399,44226.0
2019-04-10 10:30:00,165.08,165.61,165.04,165.45,21280.0,152.6861,153.1763,152.6491,153.0284,21280.0
2019-04-10 11:00:00,165.47,165.93,165.47,165.7,31631.0,153.0469,153.4723,153.0469,153.2596,31631.0
2019-04-10 11:30:00,165.7,165.97,165.61,165.75,22152.0,153.2596,153.5093,153.1763,153.3058,22152.0
2019-04-10 12:00:00,165.76,166.22,165.76,166.22,62674.0,153.3151,153.7406,153.3151,153.7406,62674.0
2019-04-10 12:30:00,166.22,166.56,166.21,166.51,69865.0,153.7406,154.055,153.7313,154.0088,69865.0
2019-04-10 13:00:00,166.51,166.67,166.38,166.65,30911.0,154.0088,154.1568,153.8885,154.1383,30911.0
2019-04-10 13:30:00,166.65,166.69,166.4,166.56,37783.0,154.1383,154.1753,153.907,154.055,37783.0
2019-04-10 14:00:00,166.52,166.69,166.39,166.44,30445.0,154.018,154.1753,153.8978,153.944,30445.0
2019-04-10 14:30:00,166.42,166.65,166.26,166.65,29980.0,153.9255,154.1383,153.7775,154.1383,29980.0
2019-04-10 15:00:00,166.61,166.83,166.41,166.45,33506.0,154.1013,154.3048,153.9163,153.9533,33506.0
2019-04-10 15:30:00,166.45,166.59,166.37,166.58,125796.0,153.9533,154.0828,153.8793,154.0735,125796.0
2019-04-11 09:30:00,167.68,168.25,166.72,167.85,150493.0,155.0909,155.6181,154.203,155.2482,150493.0
2019-04-11 10:00:00,167.91,168.09,167.47,167.94,167876.0,155.3037,155.4702,154.8967,155.3314,167876.0
2019-04-11 10:30:00,167.99,168.32,167.89,168.17,156221.0,155.3777,155.6829,155.2852,155.5441,156221.0
2019-04-11 11:00:00,168.17,168.31,168.0,168.04,38919.0,155.5441,155.6736,155.3869,155.4239,38919.0
2019-04-11 11:30:00,168.01,168.13,167.82,168.05,67584.0,155.3962,155.5072,155.2204,155.4332,67584.0
2019-04-11 12:00:00,168.06,168.22,167.99,168.05,27478.0,155.4424,155.5904,155.3777,155.4332,27478.0
2019-04-11 12:30:00,168.04,168.14,167.82,168.05,58713.0,155.4239,155.5164,155.2204,155.4332,58713.0
2019-04-11 13:00:00,168.05,168.08,167.97,168.02,36657.0,155.4332,155.4609,155.3592,155.4054,36657.0
2019-04-11 13:30:00,168.0,168.06,167.97,168.0,39878.0,155.3869,155.4424,155.3592,155.3869,39878.0
2019-04-11 14:00:00,168.0,168.07,167.9,168.0,93377.0,155.3869,155.4517,155.2944,155.3869,93377.0
2019-04-11 14:30:00,168.0,168.1,167.89,168.03,99902.0,155.3869,155.4794,155.2852,155.4147,99902.0
2019-04-11 15:00:00,168.05,168.18,168.0,168.02,36933.0,155.4332,155.5534,155.3869,155.4054,36933.0
2019-04-11 15:30:00,168.02,168.22,167.88,168.07,168991.0,155.4054,155.5904,155.2759,155.4517,168991.0
2019-04-12 09:30:00,168.55,168.96,167.95,168.63,214793.0,155.8956,156.2748,155.3407,155.9696,214793.0
2019-04-12 10:00:00,168.66,169.34,168.46,169.18,39035.0,155.9974,156.6263,155.8124,156.4783,39035.0
2019-04-12 10:30:00,169.18,169.47,168.98,169.22,36554.0,156.4783,156.7465,156.2933,156.5153,36554.0
2019-04-12 11:00:00,169.11,169.11,168.52,168.57,39261.0,156.4136,156.4136,155.8679,155.9141,39261.0
2019-04-12 11:30:00,168.51,168.53,168.18,168.35,50811.0,155.8586,155.8771,155.5534,155.7106,50811.0
2019-04-12 12:00:00,168.32,168.5,168.19,168.27,49893.0,155.6829,155.8494,155.5626,155.6366,49893.0
2019-04-12 12:30:00,168.25,168.29,167.97,168.13,53332.0,155.6181,155.6551,155.3592,155.5072,53332.0
2019-04-12 13:00:00,168.12,168.18,167.98,168.03,14737.0,155.4979,155.5534,155.3684,155.4147,14737.0
2019-04-12 13:30:00,168.05,168.22,168.0,168.19,32866.0,155.4332,155.5904,155.3869,155.5626,32866.0
2019-04-12 14:00:00,168.16,168.24,167.65,167.66,87552.0,155.5349,155.6089,155.0632,155.0724,87552.0
2019-04-12 14:30:00,167.62,167.7,167.44,167.46,25570.0,155.0354,155.1094,154.869,154.8875,25570.0
2019-04-12 15:00:00,167.47,167.58,167.18,167.19,23076.0,154.8967,154.9984,154.6285,154.6377,23076.0
2019-04-12 15:30:00,167.21,167.53,167.18,167.51,95378.0,154.6562,154.9522,154.6285,154.9337,95378.0
2019-04-15 09:30:00,167.31,168.14,166.72,167.28,104363.0,154.7487,155.5164,154.203,154.721,104363.0
2019-04-15 10:00:00,167.28,167.53,166.85,167.01,30926.0,154.721,154.9522,154.3233,154.4712,30926.0
2019-04-15 10:30:00,166.94,166.94,166.14,166.33,72192.0,154.4065,154.4065,153.6666,153.8423,72192.0
2019-04-15 11:00:00,166.33,166.67,166.32,166.47,36559.0,153.8423,154.1568,153.833,153.9718,36559.0
2019-04-15 11:30:00,166.5,166.88,166.43,166.76,32872.0,153.9995,154.351,153.9348,154.24,32872.0
2019-04-15 12:00:00,166.75,166.75,166.13,166.37,28387.0,154.2308,154.2308,153.6573,153.8793,28387.0
2019-04-15 12:30:00,166.39,166.61,166.33,166.49,15779.0,153.8978,154.1013,153.8423,153.9903,15779.0
2019-04-15 13:00:00,166.49,166.58,166.41,166.43,34496.0,153.9903,154.0735,153.9163,153.9348,34496.0
2019-04-15 13:30:00,166.44,166.58,166.41,166.51,29286.0,153.944,154.0735,153.9163,154.0088,29286.0
2019-04-15 14:00:00,166.48,167.0,166.38,166.83,35318.0,153.981,154.462,153.8885,154.3048,35318.0
2019-04-15 14:30:00,166.86,166.88,166.66,166.86,113940.0,154.3325,154.351,154.1475,154.3325,113940.0
2019-04-15 15:00:00,166.9,166.9,166.68,166.78,40307.0,154.3695,154.3695,154.166,154.2585,40307.0
2019-04-15 15:30:00,166.79,167.2,166.59,167.1,110567.0,154.2678,154.647,154.0828,154.5545,110567.0
2019-04-16 09:30:00,168.01,169.4,167.36,167.98,69600.0,155.3962,156.6818,154.795,155.3684,69600.0
2019-04-16 10:00:00,167.99,168.23,167.62,167.77,42840.0,155.3777,155.5996,155.0354,155.1742,42840.0
2019-04-16 10:30:00,167.68,168.22,167.68,167.94,15868.0,155.0909,155.5904,155.0909,155.3314,15868.0
2019-04-16 11:00:00,167.92,167.92,167.47,167.77,46392.0,155.3129,155.3129,154.8967,155.1742,46392.0
2019-04-16 11:30:00,167.77,167.98,167.65,167.83,19051.0,155.1742,155.3684,155.0632,155.2297,19051.0
2019-04-16 12:00:00,167.85,169.03,167.85,168.56,138706.0,155.2482,156.3396,155.2482,155.9049,138706.0
2019-04-16 12:30:00,168.53,168.67,168.05,168.17,72025.0,155.8771,156.0066,155.4332,155.5441,72025.0
2019-04-16 13:00:00,168.18,169.4,168.06,169.36,96883.0,155.5534,156.6818,155.4424,156.6448,96883.0
2019-04-16 13:30:00,169.38,169.64,169.2,169.52,65395.0,156.6633,156.9038,156.4968,156.7928,65395.0
2019-04-16 14:00:00,169.51,169.53,169.12,169.31,32446.0,156.7835,156.802,156.4228,156.5986,32446.0
2019-04-16 14:30:00,169.32,169.81,169.29,169.77,52249.0,156.6078,157.061,156.5801,157.024,52249.0
2019-04-16 15:00:00,169.77,170.0,169.68,169.92,69615.0,157.024,157.2368,156.9408,157.1628,69615.0
2019-04-16 15:30:00,169.89,169.99,169.33,169.88,157813.0,157.135,157.2275,156.6171,157.1258,157813.0
2019-04-17 09:30:00,170.72,170.8,169.94,170.46,132852.0,157.9027,157.9767,157.1813,157.6622,132852.0
2019-04-17 10:00:00,170.42,170.48,169.65,170.16,47818.0,157.6252,157.6807,156.913,157.3847,47818.0
2019-04-17 10:30:00,170.12,170.59,169.6,169.65,35817.0,157.3477,157.7825,156.8668,156.913,35817.0
2019-04-17 11:00:00,169.74,170.13,169.28,170.04,133024.0,156.9963,157.357,156.5708,157.2738,133024.0
2019-04-17 11:30:00,170.06,170.22,169.87,170.12,78488.0,157.2923,157.4402,157.1165,157.3477,78488.0
2019-04-17 12:00:00,170.14,170.21,168.56,168.8,60633.0,157.3662,157.431,155.9049,156.1268,60633.0
2019-04-17 12:30:00,168.86,168.98,168.13,168.17,35346.0,156.1823,156.2933,155.5072,155.5441,35346.0
2019-04-17 13:00:00,168.25,169.36,168.23,169.25,51313.0,155.6181,156.6448,155.5996,156.5431,51313.0
2019-04-17 13:30:00,169.24,169.76,169.24,169.55,59269.0,156.5338,157.0148,156.5338,156.8205,59269.0
2019-04-17 14:00:00,169.54,169.65,169.36,169.52,56882.0,156.8113,156.913,156.6448,156.7928,56882.0
2019-04-17 14:30:00,169.5,169.58,169.14,169.39,37028.0,156.7743,156.8483,156.4413,156.6726,37028.0
2019-04-17 15:00:00,169.4,169.43,169.13,169.24,63971.0,156.6818,156.7096,156.4321,156.5338,63971.0
2019-04-17 15:30:00,169.24,169.72,169.18,169.52,109995.0,156.5338,156.9778,156.4783,156.7928,109995.0
2019-04-18 09:30:00,169.84,170.65,169.53,170.6,80185.0,157.0888,157.838,156.802,157.7917,80185.0
2019-04-18 10:00:00,170.6,171.39,170.31,170.48,67446.0,157.7917,158.5224,157.5235,157.6807,67446.0
2019-04-18 10:30:00,170.54,170.65,169.9,170.28,38083.0,157.7362,157.838,157.1443,157.4957,38083.0
2019-04-18 11:00:00,170.27,170.57,170.05,170.11,30547.0,157.4865,157.764,157.283,157.3385,30547.0
2019-04-18 11:30:00,170.15,170.57,170.14,170.51,22553.0,157.3755,157.764,157.3662,157.7085,22553.0
2019-04-18 12:00:00,170.5,170.65,170.39,170.52,24189.0,157.6992,157.838,157.5975,157.7177,24189.0
2019-04-18 12:30:00,170.48,170.57,169.48,170.34,95028.0,157.6807,157.764,156.7558,157.5512,95028.0
2019-04-18 13:00:00,170.29,170.5,170.29,170.37,22928.0,157.505,157.6992,157.505,157.579,22928.0
2019-04-18 13:30:00,170.41,170.52,170.36,170.5,27078.0,157.616,157.7177,157.5697,157.6992,27078.0
2019-04-18 14:00:00,170.5,170.8,170.44,170.74,23246.0,157.6992,157.9767,157.6437,157.9212,23246.0
2019-04-18 14:30:00,170.74,171.04,170.71,171.01,29522.0,157.9212,158.1987,157.8935,158.1709,29522.0
2019-04-18 15:00:00,171.0,171.22,170.99,171.19,60884.0,158.1617,158.3652,158.1524,158.3374,60884.0
2019-04-18 15:30:00,171.16,171.19,170.29,170.33,191062.0,158.3097,158.3374,157.505,157.542,191062.0
2019-04-22 09:30:00,170.02,170.32,168.26,170.23,105710.0,157.2553,157.5327,155.6274,157.4495,105710.0
2019-04-22 10:00:00,170.31,170.72,170.23,170.71,29435.0,157.5235,157.9027,157.4495,157.8935,29435.0
2019-04-22 10:30:00,170.58,170.58,169.71,169.76,27643.0,157.7732,157.7732,156.9685,157.0148,27643.0
2019-04-22 11:00:00,169.84,169.88,169.18,169.37,17681.0,157.0888,157.1258,156.4783,156.6541,17681.0
2019-04-22 11:30:00,169.36,169.74,169.32,169.6,25113.0,156.6448,156.9963,156.6078,156.8668,25113.0
2019-04-22 12:00:00,169.6,169.68,169.18,169.45,43145.0,156.8668,156.9408,156.4783,156.728,43145.0
2019-04-22 12:30:00,169.46,169.67,169.38,169.58,21545.0,156.7373,156.9315,156.6633,156.8483,21545.0
2019-04-22 13:00:00,169.57,169.85,169.49,169.63,20669.0,156.839,157.098,156.765,156.8945,20669.0
2019-04-22 13:30:00,169.59,169.67,169.49,169.6,17395.0,156.8575,156.9315,156.765,156.8668,17395.0
2019-04-22 14:00:00,169.58,169.81,169.52,169.73,16433.0,156.8483,157.061,156.7928,156.987,16433.0
2019-04-22 14:30:00,169.78,169.83,169.55,169.71,23424.0,157.0333,157.0795,156.8205,156.9685,23424.0
2019-04-22 15:00:00,169.72,169.83,169.61,169.71,31470.0,156.9778,157.0795,156.876,156.9685,31470.0
2019-04-22 15:30:00,169.72,169.96,169.64,169.9,99730.0,156.9778,157.1998,156.9038,157.1443,99730.0
2019-04-23 09:30:00,169.77,170.78,169.63,170.43,76592.0,157.024,157.9582,156.8945,157.6345,76592.0
2019-04-23 10:00:00,170.47,171.0,170.14,170.89,27898.0,157.6715,158.1617,157.3662,158.0599,27898.0
2019-04-23 10:30:00,170.96,171.3,170.38,170.94,39227.0,158.1247,158.4392,157.5882,158.1062,39227.0
2019-04-23 11:00:00,170.89,171.13,170.56,171.13,127452.0,158.0599,158.2819,157.7547,158.2819,127452.0
2019-04-23 11:30:00,171.08,171.58,171.04,171.53,38269.0,158.2357,158.6981,158.1987,158.6519,38269.0
2019-04-23 12:00:00,171.56,171.81,171.39,171.46,29080.0,158.6796,158.9109,158.5224,158.5871,29080.0
2019-04-23 12:30:00,171.46,171.58,170.9,171.02,19205.0,158.5871,158.6981,158.0692,158.1802,19205.0
2019-04-23 13:00:00,171.04,171.16,170.69,170.8,29799.0,158.1987,158.3097,157.875,157.9767,29799.0
2019-04-23 13:30:00,170.8,170.86,170.52,170.7,24843.0,157.9767,158.0322,157.7177,157.8842,24843.0
2019-04-23 14:00:00,170.7,170.91,170.62,170.88,23628.0,157.8842,158.0784,157.8102,158.0507,23628.0
2019-04-23 14:30:00,170.92,171.37,170.83,171.24,32901.0,158.0877,158.5039,158.0044,158.3837,32901.0
2019-04-23 15:00:00,171.21,171.24,170.89,171.0,41033.0,158.3559,158.3837,158.0599,158.1617,41033.0
2019-04-23 15:30:00,171.03,171.41,170.94,171.11,120386.0,158.1894,158.5409,158.1062,158.2634,120386.0
2019-04-24 09:30:00,170.84,171.06,169.55,170.61,31543.0,158.0137,158.2172,156.8205,157.801,31543.0
2019-04-24 10:00:00,170.47,171.3,170.4,171.22,29332.0,157.6715,158.4392,157.6067,158.3652,29332.0
2019-04-24 10:30:00,171.37,171.53,171.15,171.31,41439.0,158.5039,158.6519,158.3004,158.4484,41439.0
2019-04-24 11:00:00,171.27,171.33,170.84,171.1,25659.0,158.4114,158.4669,158.0137,158.2542,25659.0
2019-04-24 11:30:00,171.08,171.18,170.85,170.92,11757.0,158.2357,158.3282,158.0229,158.0877,11757.0
2019-04-24 12:00:00,170.95,171.18,170.85,171.06,26351.0,158.1154,158.3282,158.0229,158.2172,26351.0
2019-04-24 12:30:00,171.1,171.22,170.9,170.9,13758.0,158.2542,158.3652,158.0692,158.0692,13758.0
2019-04-24 13:00:00,170.82,170.93,170.69,170.86,7070.0,157.9952,158.0969,157.875,158.0322,7070.0
2019-04-24 13:30:00,170.86,171.01,170.69,170.9,13548.0,158.0322,158.1709,157.875,158.0692,13548.0
2019-04-24 14:00:00,170.86,170.98,170.69,170.88,12815.0,158.0322,158.1432,157.875,158.0507,12815.0
2019-04-24 14:30:00,170.88,171.17,170.8,171.08,18659.0,158.0507,158.3189,157.9767,158.2357,18659.0
2019-04-24 15:00:00,171.05,171.07,170.81,170.9,18423.0,158.2079,158.2264,157.9859,158.0692,18423.0
2019-04-24 15:30:00,170.9,170.91,170.37,170.43,67530.0,158.0692,158.0784,157.579,157.6345,67530.0
2019-04-25 09:30:00,170.71,170.78,169.55,169.87,83430.0,157.8935,157.9582,156.8205,157.1165,83430.0
2019-04-25 10:00:00,169.79,170.08,169.44,169.61,34940.0,157.0425,157.3107,156.7188,156.876,34940.0
2019-04-25 10:30:00,169.73,169.79,169.38,169.47,18017.0,156.987,157.0425,156.6633,156.7465,18017.0
2019-04-25 11:00:00,169.47,170.22,169.44,170.19,24813.0,156.7465,157.4402,156.7188,157.4125,24813.0
2019-04-25 11:30:00,170.22,170.7,170.18,170.61,18805.0,157.4402,157.8842,157.4032,157.801,18805.0
2019-04-25 12:00:00,170.62,170.72,170.48,170.67,19965.0,157.8102,157.9027,157.6807,157.8565,19965.0
2019-04-25 12:30:00,170.62,170.8,170.54,170.74,13815.0,157.8102,157.9767,157.7362,157.9212,13815.0
2019-04-25 13:00:00,170.78,170.93,170.63,170.64,14461.0,157.9582,158.0969,157.8195,157.8287,14461.0
2019-04-25 13:30:00,170.64,170.7,170.53,170.57,8835.0,157.8287,157.8842,157.727,157.764,8835.0
2019-04-25 14:00:00,170.57,170.73,170.25,170.25,12337.0,157.764,157.9119,157.468,157.468,12337.0
2019-04-25 14:30:00,170.24,170.26,169.97,170.17,10527.0,157.4587,157.4772,157.209,157.394,10527.0
2019-04-25 15:00:00,170.13,170.33,170.03,170.14,18891.0,157.357,157.542,157.2645,157.3662,18891.0
2019-04-25 15:30:00,170.19,170.6,170.17,170.4,80819.0,157.4125,157.7917,157.394,157.6067,80819.0
2019-04-26 09:30:00,170.99,171.38,170.46,171.3,55592.0,158.1524,158.5131,157.6622,158.4392,55592.0
2019-04-26 10:00:00,171.43,171.49,170.88,171.34,28684.0,158.5594,158.6149,158.0507,158.4762,28684.0
2019-04-26 10:30:00,171.3,171.69,171.2,171.65,37538.0,158.4392,158.7999,158.3467,158.7629,37538.0
2019-04-26 11:00:00,171.66,172.54,171.52,172.5,47659.0,158.7721,159.5861,158.6426,159.5491,47659.0
2019-04-26 11:30:00,172.48,172.76,172.32,172.45,52130.0,159.5306,159.7895,159.3826,159.5028,52130.0
2019-04-26 12:00:00,172.45,172.45,171.94,172.05,29825.0,159.5028,159.5028,159.0311,159.1328,29825.0
2019-04-26 12:30:00,172.02,172.23,171.77,171.84,29882.0,159.1051,159.2993,158.8739,158.9386,29882.0
2019-04-26 13:00:00,171.8,172.03,171.62,171.76,21455.0,158.9016,159.1143,158.7351,158.8646,21455.0
2019-04-26 13:30:00,171.78,172.24,171.66,172.13,33113.0,158.8831,159.3086,158.7721,159.2068,33113.0
2019-04-26 14:00:00,172.13,172.17,171.77,171.89,28585.0,159.2068,159.2438,158.8739,158.9849,28585.0
2019-04-26 14:30:00,171.93,172.07,171.83,172.07,36074.0,159.0219,159.1513,158.9294,159.1513,36074.0
2019-04-26 15:00:00,172.08,172.27,171.99,172.25,36024.0,159.1606,159.3363,159.0774,159.3178,36024.0
2019-04-26 15:30:00,172.24,172.54,172.08,172.5,109874.0,159.3086,159.5861,159.1606,159.5491,109874.0
2019-04-29 09:30:00,172.33,173.04,171.25,173.04,137056.0,159.3918,160.0485,158.3929,160.0485,137056.0
2019-04-29 10:00:00,173.11,173.21,172.55,172.61,80365.0,160.1133,160.2058,159.5953,159.6508,80365.0
2019-04-29 10:30:00,172.63,172.63,172.15,172.18,41216.0,159.6693,159.6693,159.2253,159.2531,41216.0
2019-04-29 11:00:00,172.19,172.58,172.15,172.26,78110.0,159.2623,159.6231,159.2253,159.3271,78110.0
2019-04-29 11:30:00,172.27,172.7,172.24,172.57,82130.0,159.3363,159.734,159.3086,159.6138,82130.0
2019-04-29 12:00:00,172.57,172.62,171.77,172.14,95907.0,159.6138,159.6601,158.8739,159.2161,95907.0
2019-04-29 12:30:00,172.15,172.3,171.91,172.08,59938.0,159.2253,159.3641,159.0034,159.1606,59938.0
2019-04-29 13:00:00,172.03,172.05,171.71,171.97,32400.0,159.1143,159.1328,158.8184,159.0589,32400.0
2019-04-29 13:30:00,171.99,172.25,171.9,172.14,49592.0,159.0774,159.3178,158.9941,159.2161,49592.0
2019-04-29 14:00:00,172.15,172.41,172.13,172.21,38945.0,159.2253,159.4658,159.2068,159.2808,38945.0
2019-04-29 14:30:00,172.2,172.55,172.17,172.51,44750.0,159.2716,159.5953,159.2438,159.5583,44750.0
2019-04-29 15:00:00,172.51,172.64,172.4,172.53,52873.0,159.5583,159.6786,159.4566,159.5768,52873.0
2019-04-29 15:30:00,172.52,172.74,172.37,172.48,156428.0,159.5676,159.771,159.4288,159.5306,156428.0
2019-04-30 09:30:00,172.65,172.96,171.75,172.39,144782.0,159.6878,159.9745,158.8554,159.4473,144782.0
2019-04-30 10:00:00,172.39,172.61,172.0,172.06,58260.0,159.4473,159.6508,159.0866,159.1421,58260.0
2019-04-30 10:30:00,172.09,172.45,171.64,172.38,82162.0,159.1698,159.5028,158.7536,159.4381,82162.0
2019-04-30 11:00:00,172.36,172.37,171.57,171.88,106716.0,159.4196,159.4288,158.6889,158.9756,106716.0
2019-04-30 11:30:00,171.92,172.21,171.9,172.05,74362.0,159.0126,159.2808,158.9941,159.1328,74362.0
2019-04-30 12:00:00,172.03,172.37,171.83,172.16,95883.0,159.1143,159.4288,158.9294,159.2346,95883.0
2019-04-30 12:30:00,172.16,172.36,172.08,172.2,44440.0,159.2346,159.4196,159.1606,159.2716,44440.0
2019-04-30 13:00:00,172.19,172.28,171.85,171.85,43026.0,159.2623,159.3456,158.9479,158.9479,43026.0
2019-04-30 13:30:00,171.85,172.16,171.83,172.08,45836.0,158.9479,159.2346,158.9294,159.1606,45836.0
2019-04-30 14:00:00,172.08,172.11,171.79,171.95,89038.0,159.1606,159.1883,158.8924,159.0404,89038.0
2019-04-30 14:30:00,171.95,172.06,171.87,171.91,68901.0,159.0404,159.1421,158.9664,159.0034,68901.0
2019-04-30 15:00:00,171.92,172.0,171.18,171.34,152800.0,159.0126,159.0866,158.3282,158.4762,152800.0
2019-04-30 15:30:00,171.35,172.31,171.32,171.84,233667.0,158.4854,159.3733,158.4577,158.9386,233667.0
2019-05-01 09:30:00,179.99,180.2,175.15,177.43,410065.0,166.4767,166.671,162.0001,164.1089,410065.0
2019-05-01 10:00:00,177.38,177.61,173.21,175.16,244567.0,164.0627,164.2754,160.2058,162.0094,244567.0
2019-05-01 10:30:00,175.22,175.41,174.04,175.26,124179.0,162.0648,162.2406,160.9734,162.1018,124179.0
2019-05-01 11:00:00,175.24,176.58,174.75,174.83,155062.0,162.0833,163.3227,161.6301,161.7041,155062.0
2019-05-01 11:30:00,174.83,175.35,174.55,174.83,226147.0,161.7041,162.1851,161.4452,161.7041,226147.0
2019-05-01 12:00:00,174.83,174.93,173.55,173.8,80763.0,161.7041,161.7966,160.5202,160.7515,80763.0
2019-05-01 12:30:00,173.76,173.84,172.56,172.89,116059.0,160.7145,160.7885,159.6046,159.9098,116059.0
2019-05-01 13:00:00,172.99,173.68,171.76,172.61,340791.0,160.0023,160.6405,158.8646,159.6508,340791.0
2019-05-01 13:30:00,172.67,173.99,172.04,172.05,223267.0,159.7063,160.9272,159.1236,159.1328,223267.0
2019-05-01 14:00:00,172.13,172.37,170.45,170.89,164424.0,159.2068,159.4288,157.653,158.0599,164424.0
2019-05-01 14:30:00,170.86,171.63,169.83,171.36,121273.0,158.0322,158.7444,157.0795,158.4947,121273.0
2019-05-01 15:00:00,171.31,171.31,170.16,170.16,74315.0,158.4484,158.4484,157.3847,157.3847,74315.0
2019-05-01 15:30:00,170.17,170.54,169.98,170.29,305809.0,157.394,157.7362,157.2183,157.505,305809.0
2019-05-02 09:30:00,168.8,169.54,166.69,167.46,334949.0,156.1268,156.8113,154.1753,154.8875,334949.0
2019-05-02 10:00:00,167.46,168.97,167.39,168.81,172550.0,154.8875,156.2841,154.8227,156.1361,172550.0
2019-05-02 10:30:00,168.78,169.25,168.55,169.12,144746.0,156.1084,156.5431,155.8956,156.4228,144746.0
2019-05-02 11:00:00,169.15,169.66,167.76,167.76,110451.0,156.4506,156.9223,155.1649,155.1649,110451.0
2019-05-02 11:30:00,167.8,168.65,167.78,168.44,115858.0,155.2019,155.9881,155.1834,155.7939,115858.0
2019-05-02 12:00:00,168.43,168.57,167.75,168.57,79273.0,155.7846,155.9141,155.1557,155.9141,79273.0
2019-05-02 12:30:00,168.62,168.69,168.2,168.2,53497.0,155.9604,156.0251,155.5719,155.5719,53497.0
2019-05-02 13:00:00,168.19,168.91,167.98,168.67,76905.0,155.5626,156.2286,155.3684,156.0066,76905.0
2019-05-02 13:30:00,168.68,169.08,168.6,169.03,44837.0,156.0159,156.3858,155.9419,156.3396,44837.0
2019-05-02 14:00:00,169.01,169.59,169.01,169.46,58601.0,156.3211,156.8575,156.3211,156.7373,58601.0
2019-05-02 14:30:00,169.48,169.68,169.11,169.23,64854.0,156.7558,156.9408,156.4136,156.5246,64854.0
2019-05-02 15:00:00,169.24,169.86,169.23,169.79,76048.0,156.5338,157.1073,156.5246,157.0425,76048.0
2019-05-02 15:30:00,169.8,170.46,169.68,170.25,309422.0,157.0518,157.6622,156.9408,157.468,309422.0
2019-05-03 09:30:00,171.03,173.0,169.75,172.92,131621.0,158.1894,160.0115,157.0055,159.9375,131621.0
2019-05-03 10:00:00,172.84,172.9,172.1,172.55,50166.0,159.8635,159.919,159.1791,159.5953,50166.0
2019-05-03 10:30:00,172.66,173.24,172.2,173.22,41920.0,159.697,160.2335,159.2716,160.215,41920.0
2019-05-03 11:00:00,173.25,173.6,173.05,173.48,42859.0,160.2428,160.5665,160.0578,160.4555,42859.0
2019-05-03 11:30:00,173.53,173.89,173.35,173.73,39771.0,160.5017,160.8347,160.3352,160.6867,39771.0
2019-05-03 12:00:00,173.73,173.98,173.44,173.62,38502.0,160.6867,160.9179,160.4185,160.585,38502.0
2019-05-03 12:30:00,173.65,174.0,173.59,173.93,23797.0,160.6127,160.9364,160.5572,160.8717,23797.0
2019-05-03 13:00:00,173.94,174.02,173.8,173.96,27375.0,160.8809,160.9549,160.7515,160.8994,27375.0
2019-05-03 13:30:00,173.9,174.43,173.7,174.39,30669.0,160.844,161.3342,160.659,161.2972,30669.0
2019-05-03 14:00:00,174.35,174.63,173.21,173.33,45151.0,161.2602,161.5191,160.2058,160.3167,45151.0
2019-05-03 14:30:00,173.33,173.87,173.17,173.67,49780.0,160.3167,160.8162,160.1688,160.6312,49780.0
2019-05-03 15:00:00,173.66,173.79,173.54,173.62,36219.0,160.622,160.7422,160.511,160.585,36219.0
2019-05-03 15:30:00,173.61,174.59,173.58,174.44,286540.0,160.5757,161.4821,160.548,161.3434,286540.0
2019-05-06 09:30:00,170.82,171.86,169.0,171.35,174070.0,157.9952,158.9571,156.3118,158.4854,174070.0
2019-05-06 10:00:00,171.36,172.12,171.25,171.52,103304.0,158.4947,159.1976,158.3929,158.6426,103304.0
2019-05-06 10:30:00,171.55,172.41,171.28,172.33,128347.0,158.6704,159.4658,158.4207,159.3918,128347.0
2019-05-06 11:00:00,172.33,172.62,171.74,171.78,75595.0,159.3918,159.6601,158.8461,158.8831,75595.0
2019-05-06 11:30:00,171.78,171.93,171.22,171.42,54121.0,158.8831,159.0219,158.3652,158.5501,54121.0
2019-05-06 12:00:00,171.41,171.5,170.94,171.01,44353.0,158.5409,158.6241,158.1062,158.1709,44353.0
2019-05-06 12:30:00,171.0,171.24,170.7,171.13,58740.0,158.1617,158.3837,157.8842,158.2819,58740.0
2019-05-06 13:00:00,171.1,171.52,171.06,171.52,35794.0,158.2542,158.6426,158.2172,158.6426,35794.0
2019-05-06 13:30:00,171.52,172.21,171.51,171.81,56025.0,158.6426,159.2808,158.6334,158.9109,56025.0
2019-05-06 14:00:00,171.81,171.82,169.81,169.81,135889.0,158.9109,158.9201,157.061,157.061,135889.0
2019-05-06 14:30:00,169.85,170.19,169.59,170.0,190820.0,157.098,157.4125,156.8575,157.2368,190820.0
2019-05-06 15:00:00,169.97,170.17,169.55,169.96,122316.0,157.209,157.394,156.8205,157.1998,122316.0
2019-05-06 15:30:00,169.95,170.2,169.68,169.94,284605.0,157.1905,157.4217,156.9408,157.1813,284605.0
2019-05-07 09:30:00,168.81,169.08,167.35,168.73,119080.0,156.1361,156.3858,154.7857,156.0621,119080.0
2019-05-07 10:00:00,168.66,168.83,167.46,167.64,109797.0,155.9974,156.1546,154.8875,155.0539,109797.0
2019-05-07 10:30:00,167.63,167.83,167.22,167.51,213124.0,155.0447,155.2297,154.6655,154.9337,213124.0
2019-05-07 11:00:00,167.51,168.45,167.41,167.8,190662.0,154.9337,155.8031,154.8412,155.2019,190662.0
2019-05-07 11:30:00,167.84,168.03,166.92,166.94,71567.0,155.2389,155.4147,154.388,154.4065,71567.0
2019-05-07 12:00:00,167.0,167.35,166.39,167.27,82557.0,154.462,154.7857,153.8978,154.7117,82557.0
2019-05-07 12:30:00,167.27,167.71,167.03,167.51,98499.0,154.7117,155.1187,154.4897,154.9337,98499.0
2019-05-07 13:00:00,167.49,167.56,166.32,166.36,62532.0,154.9152,154.9799,153.833,153.87,62532.0
2019-05-07 13:30:00,166.35,166.35,165.46,165.95,76906.0,153.8608,153.8608,153.0376,153.4908,76906.0
2019-05-07 14:00:00,165.93,166.59,165.7,166.03,81409.0,153.4723,154.0828,153.2596,153.5648,81409.0
2019-05-07 14:30:00,166.03,166.32,165.54,166.21,111157.0,153.5648,153.833,153.1116,153.7313,111157.0
2019-05-07 15:00:00,166.22,166.74,166.0,166.55,125356.0,153.7406,154.2215,153.5371,154.0458,125356.0
2019-05-07 15:30:00,166.55,167.25,166.15,167.24,317189.0,154.0458,154.6932,153.6758,154.684,317189.0
2019-05-08 09:30:00,167.12,167.81,166.45,167.27,90269.0,154.573,155.2112,153.9533,154.7117,90269.0
2019-05-08 10:00:00,167.24,168.15,167.23,167.55,97766.0,154.684,155.5257,154.6747,154.9707,97766.0
2019-05-08 10:30:00,167.5,167.68,167.25,167.65,48848.0,154.9245,155.0909,154.6932,155.0632,48848.0
2019-05-08 11:00:00,167.73,168.27,167.51,167.7,153306.0,155.1372,155.6366,154.9337,155.1094,153306.0
2019-05-08 11:30:00,167.73,168.43,167.32,168.37,47536.0,155.1372,155.7846,154.758,155.7291,47536.0
2019-05-08 12:00:00,168.27,168.8,168.19,168.23,58980.0,155.6366,156.1268,155.5626,155.5996,58980.0
2019-05-08 12:30:00,168.28,168.29,167.83,167.89,107626.0,155.6459,155.6551,155.2297,155.2852,107626.0
2019-05-08 13:00:00,167.95,167.95,167.52,167.74,68624.0,155.3407,155.3407,154.9429,155.1464,68624.0
2019-05-08 13:30:00,167.73,167.89,167.49,167.78,34320.0,155.1372,155.2852,154.9152,155.1834,34320.0
2019-05-08 14:00:00,167.77,167.83,167.5,167.8,26177.0,155.1742,155.2297,154.9245,155.2019,26177.0
2019-05-08 14:30:00,167.84,167.99,167.62,167.7,93613.0,155.2389,155.3777,155.0354,155.1094,93613.0
2019-05-08 15:00:00,167.7,167.87,167.44,167.85,75783.0,155.1094,155.2667,154.869,155.2482,75783.0
2019-05-08 15:30:00,167.82,167.85,166.24,166.67,207193.0,155.2204,155.2482,153.759,154.1568,207193.0
2019-05-09 09:30:00,166.0,166.0,162.91,164.09,175785.0,153.5371,153.5371,150.6791,151.7705,175785.0
2019-05-09 10:00:00,164.14,165.01,163.63,164.41,80607.0,151.8167,152.6214,151.345,152.0664,80607.0
2019-05-09 10:30:00,164.34,164.71,163.44,164.22,124284.0,152.0017,152.3439,151.1693,151.8907,124284.0
2019-05-09 11:00:00,164.17,164.29,163.14,163.14,71647.0,151.8445,151.9555,150.8918,150.8918,71647.0
2019-05-09 11:30:00,163.19,163.88,162.98,163.81,98336.0,150.938,151.5762,150.7438,151.5115,98336.0
2019-05-09 12:00:00,163.81,164.08,163.38,163.67,67953.0,151.5115,151.7612,151.1138,151.382,67953.0
2019-05-09 12:30:00,163.72,164.71,163.72,164.67,131141.0,151.4282,152.3439,151.4282,152.3069,131141.0
2019-05-09 13:00:00,164.72,164.92,164.29,164.35,47316.0,152.3532,152.5382,151.9555,152.0109,47316.0
2019-05-09 13:30:00,164.35,165.21,164.23,164.68,85226.0,152.0109,152.8064,151.9,152.3162,85226.0
2019-05-09 14:00:00,164.65,165.11,164.61,164.88,41541.0,152.2884,152.7139,152.2514,152.5012,41541.0
2019-05-09 14:30:00,164.92,165.16,164.58,164.6,75832.0,152.5382,152.7601,152.2237,152.2422,75832.0
2019-05-09 15:00:00,164.59,165.17,164.36,165.17,70704.0,152.2329,152.7694,152.0202,152.7694,70704.0
2019-05-09 15:30:00,165.2,165.49,164.99,165.32,216473.0,152.7971,153.0654,152.6029,152.9081,216473.0
2019-05-10 09:30:00,164.5,165.64,163.78,164.27,105544.0,152.1497,153.2041,151.4837,151.937,105544.0
2019-05-10 10:00:00,164.27,164.3,162.93,163.03,87352.0,151.937,151.9647,150.6976,150.79,87352.0
2019-05-10 10:30:00,162.94,163.17,162.35,162.94,101128.0,150.7068,150.9195,150.1611,150.7068,101128.0
2019-05-10 11:00:00,162.9,163.42,162.56,162.6,66263.0,150.6698,151.1508,150.3553,150.3923,66263.0
2019-05-10 11:30:00,162.62,162.62,161.48,161.96,95262.0,150.4108,150.4108,149.3564,149.8004,95262.0
2019-05-10 12:00:00,161.97,163.25,161.92,163.24,115904.0,149.8096,150.9935,149.7634,150.9843,115904.0
2019-05-10 12:30:00,163.24,163.55,163.13,163.13,49770.0,150.9843,151.271,150.8825,150.8825,49770.0
2019-05-10 13:00:00,163.16,163.41,162.32,163.13,151927.0,150.9103,151.1415,150.1334,150.8825,151927.0
2019-05-10 13:30:00,163.21,163.84,163.21,163.53,78240.0,150.9565,151.5392,150.9565,151.2525,78240.0
2019-05-10 14:00:00,163.52,163.93,163.52,163.79,95304.0,151.2433,151.6225,151.2433,151.493,95304.0
2019-05-10 14:30:00,163.8,163.87,163.14,163.2,317143.0,151.5022,151.567,150.8918,150.9473,317143.0
2019-05-10 15:00:00,163.23,164.56,163.19,164.37,357137.0,150.975,152.2052,150.938,152.0294,357137.0
2019-05-10 15:30:00,164.37,164.45,163.66,164.35,282756.0,152.0294,152.1034,151.3728,152.0109,282756.0
2019-05-13 09:30:00,161.5,162.21,160.83,162.15,354659.0,149.3749,150.0316,148.7552,149.9761,354659.0
2019-05-13 10:00:00,162.04,162.69,161.67,162.69,169482.0,149.8744,150.4756,149.5322,150.4756,169482.0
2019-05-13 10:30:00,162.68,163.52,162.5,163.45,109792.0,150.4663,151.2433,150.2998,151.1785,109792.0
2019-05-13 11:00:00,163.51,163.71,163.16,163.34,45575.0,151.234,151.419,150.9103,151.0768,45575.0
2019-05-13 11:30:00,163.37,163.87,163.31,163.75,66902.0,151.1045,151.567,151.049,151.456,66902.0
2019-05-13 12:00:00,163.73,163.75,163.12,163.43,67630.0,151.4375,151.456,150.8733,151.16,67630.0
2019-05-13 12:30:00,163.36,163.76,163.35,163.41,42600.0,151.0953,151.4652,151.086,151.1415,42600.0
2019-05-13 13:00:00,163.38,163.51,163.18,163.4,51944.0,151.1138,151.234,150.9288,151.1323,51944.0
2019-05-13 13:30:00,163.42,163.68,162.99,163.65,111281.0,151.1508,151.3912,150.7531,151.3635,111281.0
2019-05-13 14:00:00,163.7,164.31,163.63,163.85,91753.0,151.4097,151.9739,151.345,151.5485,91753.0
2019-05-13 14:30:00,163.85,164.88,163.71,164.6,97567.0,151.5485,152.5012,151.419,152.2422,97567.0
2019-05-13 15:00:00,164.6,165.01,164.46,164.87,122469.0,152.2422,152.6214,152.1127,152.4919,122469.0
2019-05-13 15:30:00,164.85,165.25,164.54,165.04,229775.0,152.4734,152.8434,152.1867,152.6491,229775.0
2019-05-14 09:30:00,165.55,166.8,165.26,165.92,72753.0,153.1209,154.277,152.8526,153.4631,72753.0
2019-05-14 10:00:00,166.05,166.99,165.88,166.56,123923.0,153.5833,154.4527,153.4261,154.055,123923.0
2019-05-14 10:30:00,166.52,167.21,166.35,166.71,60541.0,154.018,154.6562,153.8608,154.1938,60541.0
2019-05-14 11:00:00,166.66,167.29,166.38,167.0,67449.0,154.1475,154.7302,153.8885,154.462,67449.0
2019-05-14 11:30:00,167.03,167.59,166.87,166.97,82212.0,154.4897,155.0077,154.3418,154.4342,82212.0
2019-05-14 12:00:00,167.01,167.21,166.55,166.94,42368.0,154.4712,154.6562,154.0458,154.4065,42368.0
2019-05-14 12:30:00,166.97,167.43,166.89,167.23,39794.0,154.4342,154.8597,154.3602,154.6747,39794.0
2019-05-14 13:00:00,167.2,167.68,167.12,167.43,42179.0,154.647,155.0909,154.573,154.8597,42179.0
2019-05-14 13:30:00,167.45,167.56,167.06,167.1,22436.0,154.8782,154.9799,154.5175,154.5545,22436.0
2019-05-14 14:00:00,167.05,167.47,166.88,167.39,31347.0,154.5082,154.8967,154.351,154.8227,31347.0
2019-05-14 14:30:00,167.34,167.45,166.94,167.28,76708.0,154.7765,154.8782,154.4065,154.721,76708.0
2019-05-14 15:00:00,167.28,167.35,167.0,167.27,74244.0,154.721,154.7857,154.462,154.7117,74244.0
2019-05-14 15:30:00,167.26,167.29,166.48,167.0,379645.0,154.7025,154.7302,153.981,154.462,379645.0
2019-05-15 09:30:00,166.8,168.11,166.54,167.95,57986.0,154.277,155.4887,154.0365,155.3407,57986.0
2019-05-15 10:00:00,167.98,168.34,167.48,167.92,86572.0,155.3684,155.7014,154.906,155.3129,86572.0
2019-05-15 10:30:00,167.99,168.75,167.74,168.65,95140.0,155.3777,156.0806,155.1464,155.9881,95140.0
2019-05-15 11:00:00,168.6,169.4,168.57,169.35,93908.0,155.9419,156.6818,155.9141,156.6356,93908.0
2019-05-15 11:30:00,169.4,170.09,169.29,169.46,60295.0,156.6818,157.32,156.5801,156.7373,60295.0
2019-05-15 12:00:00,169.46,169.56,169.24,169.29,25334.0,156.7373,156.8298,156.5338,156.5801,25334.0
2019-05-15 12:30:00,169.32,169.64,169.27,169.52,24817.0,156.6078,156.9038,156.5616,156.7928,24817.0
2019-05-15 13:00:00,169.52,169.56,169.19,169.49,34116.0,156.7928,156.8298,156.4876,156.765,34116.0
2019-05-15 13:30:00,169.53,169.72,169.47,169.65,28925.0,156.802,156.9778,156.7465,156.913,28925.0
2019-05-15 14:00:00,169.65,170.14,169.43,170.13,66067.0,156.913,157.3662,156.7096,157.357,66067.0
2019-05-15 14:30:00,170.15,170.17,169.77,169.87,48475.0,157.3755,157.394,157.024,157.1165,48475.0
2019-05-15 15:00:00,169.85,170.14,169.65,169.92,63704.0,157.098,157.3662,156.913,157.1628,63704.0
2019-05-15 15:30:00,169.9,170.11,169.57,169.96,190829.0,157.1443,157.3385,156.839,157.1998,190829.0
2019-05-16 09:30:00,170.0,170.4,168.19,170.0,127084.0,157.2368,157.6067,155.5626,157.2368,127084.0
2019-05-16 10:00:00,170.0,170.46,169.86,170.29,113527.0,157.2368,157.6622,157.1073,157.505,113527.0
2019-05-16 10:30:00,170.31,170.94,170.01,170.86,72412.0,157.5235,158.1062,157.246,158.0322,72412.0
2019-05-16 11:00:00,170.84,171.64,170.8,171.58,61653.0,158.0137,158.7536,157.9767,158.6981,61653.0
2019-05-16 11:30:00,171.54,172.3,171.54,172.28,64382.0,158.6611,159.3641,158.6611,159.3456,64382.0
2019-05-16 12:00:00,172.3,172.89,172.3,172.86,50641.0,159.3641,159.9098,159.3641,159.882,50641.0
2019-05-16 12:30:00,172.85,172.99,172.43,172.62,72709.0,159.8728,160.0023,159.4843,159.6601,72709.0
2019-05-16 13:00:00,172.57,172.76,172.1,172.18,98816.0,159.6138,159.7895,159.1791,159.2531,98816.0
2019-05-16 13:30:00,172.18,172.22,171.31,171.52,174381.0,159.2531,159.2901,158.4484,158.6426,174381.0
2019-05-16 14:00:00,171.5,171.54,171.12,171.32,34934.0,158.6241,158.6611,158.2727,158.4577,34934.0
2019-05-16 14:30:00,171.33,171.66,171.14,171.22,36664.0,158.4669,158.7721,158.2912,158.3652,36664.0
2019-05-16 15:00:00,171.18,171.18,170.47,170.87,45441.0,158.3282,158.3282,157.6715,158.0414,45441.0
2019-05-16 15:30:00,170.82,170.82,170.32,170.58,119341.0,157.9952,157.9952,157.5327,157.7732,119341.0
2019-05-17 09:30:00,168.83,170.38,168.46,169.1,248652.0,156.1546,157.5882,155.8124,156.4043,248652.0
2019-05-17 10:00:00,169.16,170.69,168.96,170.4,328970.0,156.4598,157.875,156.2748,157.6067,328970.0
2019-05-17 10:30:00,170.4,171.52,170.04,171.1,132324.0,157.6067,158.6426,157.2738,158.2542,132324.0
2019-05-17 11:00:00,171.13,171.84,170.73,170.73,45566.0,158.2819,158.9386,157.9119,157.9119,45566.0
2019-05-17 11:30:00,170.79,170.86,170.11,170.31,47600.0,157.9674,158.0322,157.3385,157.5235,47600.0
2019-05-17 12:00:00,170.31,170.35,169.79,170.12,30630.0,157.5235,157.5605,157.0425,157.3477,30630.0
2019-05-17 12:30:00,170.14,170.26,169.96,170.08,23603.0,157.3662,157.4772,157.1998,157.3107,23603.0
2019-05-17 13:00:00,170.07,170.41,169.95,170.06,24414.0,157.3015,157.616,157.1905,157.2923,24414.0
2019-05-17 13:30:00,170.02,170.05,169.5,169.77,44429.0,157.2553,157.283,156.7743,157.024,44429.0
2019-05-17 14:00:00,169.69,169.7,169.0,169.3,42828.0,156.95,156.9593,156.3118,156.5893,42828.0
2019-05-17 14:30:00,169.32,169.33,168.54,168.71,40569.0,156.6078,156.6171,155.8864,156.0436,40569.0
2019-05-17 15:00:00,168.71,168.73,167.68,168.35,75361.0,156.0436,156.0621,155.0909,155.7106,75361.0
2019-05-17 15:30:00,168.3,168.31,167.58,167.6,162972.0,155.6644,155.6736,154.9984,155.0169,162972.0
2019-05-20 09:30:00,167.09,167.22,165.63,166.6,142110.0,154.5452,154.6655,153.1948,154.092,142110.0
2019-05-20 10:00:00,166.6,168.18,166.11,168.13,58732.0,154.092,155.5534,153.6388,155.5072,58732.0
2019-05-20 10:30:00,168.07,168.3,167.22,167.67,31751.0,155.4517,155.6644,154.6655,155.0817,31751.0
2019-05-20 11:00:00,167.77,167.85,167.42,167.77,35174.0,155.1742,155.2482,154.8505,155.1742,35174.0
2019-05-20 11:30:00,167.84,167.95,167.39,167.82,32758.0,155.2389,155.3407,154.8227,155.2204,32758.0
2019-05-20 12:00:00,167.89,168.44,167.79,168.08,16718.0,155.2852,155.7939,155.1927,155.4609,16718.0
2019-05-20 12:30:00,168.04,168.12,167.61,167.63,15003.0,155.4239,155.4979,155.0262,155.0447,15003.0
2019-05-20 13:00:00,167.63,167.99,167.56,167.99,17371.0,155.0447,155.3777,154.9799,155.3777,17371.0
2019-05-20 13:30:00,167.98,168.34,167.94,168.18,17044.0,155.3684,155.7014,155.3314,155.5534,17044.0
2019-05-20 14:00:00,168.2,168.25,167.81,167.82,17819.0,155.5719,155.6181,155.2112,155.2204,17819.0
2019-05-20 14:30:00,167.86,167.89,167.49,167.62,22693.0,155.2574,155.2852,154.9152,155.0354,22693.0
2019-05-20 15:00:00,167.62,167.62,166.95,167.39,42746.0,155.0354,155.0354,154.4157,154.8227,42746.0
2019-05-20 15:30:00,167.37,167.57,167.05,167.35,134132.0,154.8042,154.9892,154.5082,154.7857,134132.0
2019-05-21 09:30:00,168.54,169.17,167.57,168.25,86884.0,155.8864,156.4691,154.9892,155.6181,86884.0
2019-05-21 10:00:00,168.24,169.09,168.15,168.33,75865.0,155.6089,156.3951,155.5257,155.6921,75865.0
2019-05-21 10:30:00,168.39,168.74,168.14,168.39,52445.0,155.7476,156.0714,155.5164,155.7476,52445.0
2019-05-21 11:00:00,168.41,168.45,167.82,167.89,49643.0,155.7661,155.8031,155.2204,155.2852,49643.0
2019-05-21 11:30:00,167.9,167.96,167.41,167.47,42615.0,155.2944,155.3499,154.8412,154.8967,42615.0
2019-05-21 12:00:00,167.47,167.77,167.26,167.77,49689.0,154.8967,155.1742,154.7025,155.1742,49689.0
2019-05-21 12:30:00,167.7,167.91,167.66,167.73,38972.0,155.1094,155.3037,155.0724,155.1372,38972.0
2019-05-21 13:00:00,167.74,167.89,167.65,167.8,28689.0,155.1464,155.2852,155.0632,155.2019,28689.0
2019-05-21 13:30:00,167.8,168.11,167.67,167.95,24344.0,155.2019,155.4887,155.0817,155.3407,24344.0
2019-05-21 14:00:00,167.97,168.35,167.9,168.32,22357.0,155.3592,155.7106,155.2944,155.6829,22357.0
2019-05-21 14:30:00,168.38,168.38,168.04,168.19,27369.0,155.7384,155.7384,155.4239,155.5626,27369.0
2019-05-21 15:00:00,168.14,168.14,167.76,167.97,42222.0,155.5164,155.5164,155.1649,155.3592,42222.0
2019-05-21 15:30:00,167.96,168.32,167.84,168.11,109798.0,155.3499,155.6829,155.2389,155.4887,109798.0
2019-05-22 09:30:00,168.43,169.0,167.93,168.62,53916.0,155.7846,156.3118,155.3222,155.9604,53916.0
2019-05-22 10:00:00,168.62,169.0,167.86,167.92,58675.0,155.9604,156.3118,155.2574,155.3129,58675.0
2019-05-22 10:30:00,167.96,168.01,167.25,167.96,37158.0,155.3499,155.3962,154.6932,155.3499,37158.0
2019-05-22 11:00:00,167.92,168.82,167.85,168.6,40727.0,155.3129,156.1453,155.2482,155.9419,40727.0
2019-05-22 11:30:00,168.7,168.85,168.39,168.75,25454.0,156.0344,156.1731,155.7476,156.0806,25454.0
2019-05-22 12:00:00,168.75,168.78,168.17,168.39,25866.0,156.0806,156.1084,155.5441,155.7476,25866.0
2019-05-22 12:30:00,168.39,168.77,168.37,168.42,22735.0,155.7476,156.0991,155.7291,155.7754,22735.0
2019-05-22 13:00:00,168.41,168.74,168.26,168.71,25526.0,155.7661,156.0714,155.6274,156.0436,25526.0
2019-05-22 13:30:00,168.67,168.67,168.11,168.17,26119.0,156.0066,156.0066,155.4887,155.5441,26119.0
2019-05-22 14:00:00,168.16,168.2,167.87,168.1,26030.0,155.5349,155.5719,155.2667,155.4794,26030.0
2019-05-22 14:30:00,168.15,168.37,167.85,167.94,33891.0,155.5257,155.7291,155.2482,155.3314,33891.0
2019-05-22 15:00:00,167.9,167.95,167.68,167.76,43691.0,155.2944,155.3407,155.0909,155.1649,43691.0
2019-05-22 15:30:00,167.77,167.95,167.5,167.6,120768.0,155.1742,155.3407,154.9245,155.0169,120768.0
2019-05-23 09:30:00,166.16,166.88,164.76,165.01,138180.0,153.6851,154.351,152.3902,152.6214,138180.0
2019-05-23 10:00:00,164.96,165.28,164.57,165.11,106924.0,152.5751,152.8711,152.2144,152.7139,106924.0
2019-05-23 10:30:00,165.09,165.5,164.86,164.91,83797.0,152.6954,153.0746,152.4827,152.5289,83797.0
2019-05-23 11:00:00,164.94,164.94,163.94,164.0,63726.0,152.5567,152.5567,151.6317,151.6872,63726.0
2019-05-23 11:30:00,164.0,164.25,163.32,163.32,89464.0,151.6872,151.9185,151.0583,151.0583,89464.0
2019-05-23 12:00:00,163.36,164.4,163.27,164.37,77895.0,151.0953,152.0572,151.012,152.0294,77895.0
2019-05-23 12:30:00,164.37,164.47,163.88,164.09,56640.0,152.0294,152.1219,151.5762,151.7705,56640.0
2019-05-23 13:00:00,164.06,164.6,163.99,164.54,39745.0,151.7427,152.2422,151.678,152.1867,39745.0
2019-05-23 13:30:00,164.51,164.95,164.38,164.87,43531.0,152.1589,152.5659,152.0387,152.4919,43531.0
2019-05-23 14:00:00,164.84,165.0,164.7,164.7,43579.0,152.4642,152.6121,152.3347,152.3347,43579.0
2019-05-23 14:30:00,164.7,165.13,164.68,165.11,46922.0,152.3347,152.7324,152.3162,152.7139,46922.0
2019-05-23 15:00:00,165.1,165.54,164.83,165.32,64696.0,152.7046,153.1116,152.4549,152.9081,64696.0
2019-05-23 15:30:00,165.3,165.58,164.95,165.53,142899.0,152.8896,153.1486,152.5659,153.1024,142899.0
2019-05-24 09:30:00,166.68,166.9,165.74,166.1,118359.0,154.166,154.3695,153.2966,153.6296,118359.0
2019-05-24 10:00:00,166.05,166.18,165.09,165.19,58585.0,153.5833,153.7036,152.6954,152.7879,58585.0
2019-05-24 10:30:00,165.19,165.95,164.95,165.06,49723.0,152.7879,153.4908,152.5659,152.6676,49723.0
2019-05-24 11:00:00,165.06,165.13,164.34,164.53,59188.0,152.6676,152.7324,152.0017,152.1774,59188.0
2019-05-24 11:30:00,164.54,165.29,164.51,164.97,58269.0,152.1867,152.8804,152.1589,152.5844,58269.0
2019-05-24 12:00:00,165.0,165.22,164.74,164.96,42537.0,152.6121,152.8156,152.3717,152.5751,42537.0
2019-05-24 12:30:00,164.96,165.11,164.75,165.1,35025.0,152.5751,152.7139,152.3809,152.7046,35025.0
2019-05-24 13:00:00,165.21,165.66,165.21,165.52,35928.0,152.8064,153.2226,152.8064,153.0931,35928.0
2019-05-24 13:30:00,165.51,165.94,165.43,165.84,39588.0,153.0839,153.4816,153.0099,153.3891,39588.0
2019-05-24 14:00:00,165.81,165.82,165.16,165.54,45292.0,153.3613,153.3706,152.7601,153.1116,45292.0
2019-05-24 14:30:00,165.53,165.86,165.53,165.76,32132.0,153.1024,153.4076,153.1024,153.3151,32132.0
2019-05-24 15:00:00,165.8,165.85,165.5,165.63,50927.0,153.3521,153.3983,153.0746,153.1948,50927.0
2019-05-24 15:30:00,165.63,165.66,165.01,165.19,122702.0,153.1948,153.2226,152.6214,152.7879,122702.0
2019-05-28 09:30:00,164.94,169.76,164.94,169.7,118300.0,152.5567,157.0148,152.5567,156.9593,118300.0
2019-05-28 10:00:00,169.81,169.81,167.94,167.98,55078.0,157.061,157.061,155.3314,155.3684,55078.0
2019-05-28 10:30:00,168.02,168.15,167.52,167.67,67302.0,155.4054,155.5257,154.9429,155.0817,67302.0
2019-05-28 11:00:00,167.65,167.94,167.32,167.57,44756.0,155.0632,155.3314,154.758,154.9892,44756.0
2019-05-28 11:30:00,167.63,168.16,167.42,168.16,42608.0,155.0447,155.5349,154.8505,155.5349,42608.0
2019-05-28 12:00:00,168.15,168.59,167.96,168.42,35988.0,155.5257,155.9326,155.3499,155.7754,35988.0
2019-05-28 12:30:00,168.41,168.51,168.03,168.17,29524.0,155.7661,155.8586,155.4147,155.5441,29524.0
2019-05-28 13:00:00,168.18,168.19,167.58,167.75,48706.0,155.5534,155.5626,154.9984,155.1557,48706.0
2019-05-28 13:30:00,167.76,168.15,167.69,167.91,23684.0,155.1649,155.5257,155.1002,155.3037,23684.0
2019-05-28 14:00:00,167.89,167.89,167.58,167.71,37948.0,155.2852,155.2852,154.9984,155.1187,37948.0
2019-05-28 14:30:00,167.68,167.81,167.49,167.66,45424.0,155.0909,155.2112,154.9152,155.0724,45424.0
2019-05-28 15:00:00,167.62,167.68,167.22,167.24,86468.0,155.0354,155.0909,154.6655,154.684,86468.0
2019-05-28 15:30:00,167.24,167.25,166.45,166.55,171825.0,154.684,154.6932,153.9533,154.0458,171825.0
2019-05-29 09:30:00,166.15,166.15,164.12,165.31,66618.0,153.6758,153.6758,151.7982,152.8989,66618.0
2019-05-29 10:00:00,165.3,165.33,163.93,163.95,83519.0,152.8896,152.9174,151.6225,151.641,83519.0
2019-05-29 10:30:00,163.98,164.58,163.44,163.46,120321.0,151.6687,152.2237,151.1693,151.1878,120321.0
2019-05-29 11:00:00,163.43,164.0,163.3,163.6,66756.0,151.16,151.6872,151.0398,151.3173,66756.0
2019-05-29 11:30:00,163.64,163.79,161.57,161.96,122349.0,151.3543,151.493,149.4397,149.8004,122349.0
2019-05-29 12:00:00,162.02,162.99,161.72,162.79,38185.0,149.8559,150.7531,149.5784,150.5681,38185.0
2019-05-29 12:30:00,162.75,163.25,162.75,162.99,27740.0,150.5311,150.9935,150.5311,150.7531,27740.0
2019-05-29 13:00:00,162.93,163.55,162.6,163.35,38623.0,150.6976,151.271,150.3923,151.086,38623.0
2019-05-29 13:30:00,163.38,163.58,163.1,163.56,28287.0,151.1138,151.2988,150.8548,151.2803,28287.0
2019-05-29 14:00:00,163.61,163.88,163.22,163.5,46349.0,151.3265,151.5762,150.9658,151.2248,46349.0
2019-05-29 14:30:00,163.44,163.45,162.5,162.76,43586.0,151.1693,151.1785,150.2998,150.5403,43586.0
2019-05-29 15:00:00,162.73,163.03,162.46,162.87,55980.0,150.5126,150.79,150.2628,150.6421,55980.0
2019-05-29 15:30:00,162.87,164.36,162.68,164.09,271225.0,150.6421,152.0202,150.4663,151.7705,271225.0
2019-05-30 09:30:00,164.41,165.77,164.03,165.25,133478.0,152.4613,153.7224,152.1089,153.2402,133478.0
2019-05-30 10:00:00,165.17,166.07,165.07,165.5,89700.0,153.166,154.0006,153.0733,153.4721,89700.0
2019-05-30 10:30:00,165.57,166.1,165.05,165.19,56107.0,153.537,154.0285,153.0548,153.1846,56107.0
2019-05-30 11:00:00,165.14,165.48,165.02,165.33,39627.0,153.1382,153.4535,153.0269,153.3144,39627.0
2019-05-30 11:30:00,165.37,165.46,165.0,165.03,33126.0,153.3515,153.435,153.0084,153.0362,33126.0
2019-05-30 12:00:00,165.06,165.38,164.99,165.3,19065.0,153.064,153.3608,152.9991,153.2866,19065.0
2019-05-30 12:30:00,165.3,165.75,165.22,165.68,26582.0,153.2866,153.7039,153.2124,153.639,26582.0
2019-05-30 13:00:00,165.69,165.78,165.23,165.28,33531.0,153.6483,153.7317,153.2217,153.268,33531.0
2019-05-30 13:30:00,165.23,165.27,164.99,165.14,28201.0,153.2217,153.2588,152.9991,153.1382,28201.0
2019-05-30 14:00:00,165.1,165.42,165.08,165.26,56875.0,153.1011,153.3979,153.0826,153.2495,56875.0
2019-05-30 14:30:00,165.22,165.36,164.85,165.18,38043.0,153.2124,153.3422,152.8693,153.1753,38043.0
2019-05-30 15:00:00,165.14,165.63,164.76,165.52,64453.0,153.1382,153.5926,152.7858,153.4906,64453.0
2019-05-30 15:30:00,165.5,165.74,165.16,165.6,110061.0,153.4721,153.6946,153.1568,153.5648,110061.0
2019-05-31 09:30:00,164.99,164.99,162.95,163.14,92390.0,152.9991,152.9991,151.1074,151.2836,92390.0
2019-05-31 10:00:00,163.33,163.37,162.41,163.18,58956.0,151.4598,151.4969,150.6066,151.3207,58956.0
2019-05-31 10:30:00,163.09,163.85,163.04,163.64,59981.0,151.2372,151.942,151.1908,151.7472,59981.0
2019-05-31 11:00:00,163.61,164.06,163.22,164.03,36764.0,151.7194,152.1367,151.3578,152.1089,36764.0
2019-05-31 11:30:00,164.03,164.16,163.5,163.53,35921.0,152.1089,152.2294,151.6174,151.6452,35921.0
2019-05-31 12:00:00,163.54,163.54,162.53,162.68,43669.0,151.6545,151.6545,150.7179,150.857,43669.0
2019-05-31 12:30:00,162.72,162.83,162.44,162.57,32737.0,150.8941,150.9961,150.6344,150.755,32737.0
2019-05-31 13:00:00,162.54,162.84,162.45,162.54,34030.0,150.7272,151.0054,150.6437,150.7272,34030.0
2019-05-31 13:30:00,162.58,162.68,162.1,162.1,37769.0,150.7643,150.857,150.3192,150.3192,37769.0
2019-05-31 14:00:00,162.1,162.18,161.52,161.52,40661.0,150.3192,150.3933,149.7813,149.7813,40661.0
2019-05-31 14:30:00,161.54,161.89,161.11,161.43,95396.0,149.7999,150.1244,149.4011,149.6979,95396.0
2019-05-31 15:00:00,161.46,161.49,161.0,161.25,65180.0,149.7257,149.7535,149.2991,149.5309,65180.0
2019-05-31 15:30:00,161.21,161.59,160.93,161.04,203945.0,149.4938,149.8462,149.2342,149.3362,203945.0
2019-06-03 09:30:00,161.41,163.22,161.2,162.59,86074.0,149.6793,151.3578,149.4846,150.7735,86074.0
2019-06-03 10:00:00,162.68,163.44,162.02,163.15,63182.0,150.857,151.5618,150.245,151.2928,63182.0
2019-06-03 10:30:00,163.16,163.59,163.03,163.59,49056.0,151.3021,151.7009,151.1816,151.7009,49056.0
2019-06-03 11:00:00,163.67,163.88,162.94,163.09,71234.0,151.7751,151.9698,151.0981,151.2372,71234.0
2019-06-03 11:30:00,163.05,163.85,162.94,163.32,65622.0,151.2001,151.942,151.0981,151.4505,65622.0
2019-06-03 12:00:00,163.32,163.42,162.9,162.99,80640.0,151.4505,151.5432,151.061,151.1445,80640.0
2019-06-03 12:30:00,162.99,163.36,162.99,163.2,29648.0,151.1445,151.4876,151.1445,151.3392,29648.0
2019-06-03 13:00:00,163.2,164.52,163.03,164.05,76066.0,151.3392,152.5633,151.1816,152.1274,76066.0
2019-06-03 13:30:00,163.91,164.62,163.21,164.51,49515.0,151.9976,152.656,151.3485,152.554,49515.0
2019-06-03 14:00:00,164.51,164.95,164.16,164.2,44335.0,152.554,152.962,152.2294,152.2665,44335.0
2019-06-03 14:30:00,164.3,164.37,163.71,163.77,43862.0,152.3593,152.4242,151.8121,151.8678,43862.0
2019-06-03 15:00:00,163.83,164.31,163.6,163.78,45181.0,151.9234,152.3685,151.7101,151.8771,45181.0
2019-06-03 15:30:00,163.76,164.87,163.56,164.19,228854.0,151.8585,152.8878,151.6731,152.2573,228854.0
2019-06-04 09:30:00,165.69,166.7,165.33,165.92,61508.0,153.6483,154.5848,153.3144,153.8615,61508.0
2019-06-04 10:00:00,165.81,166.8,165.52,166.72,74982.0,153.7595,154.6776,153.4906,154.6034,74982.0
2019-06-04 10:30:00,166.75,167.24,166.54,167.22,99570.0,154.6312,155.0856,154.4365,155.0671,99570.0
2019-06-04 11:00:00,167.21,167.9,167.07,167.75,71005.0,155.0578,155.6976,154.928,155.5585,71005.0
2019-06-04 11:30:00,167.71,168.28,167.53,168.01,73768.0,155.5214,156.05,155.3545,155.7996,73768.0
2019-06-04 12:00:00,168.08,168.22,167.81,168.07,63685.0,155.8646,155.9944,155.6142,155.8553,63685.0
2019-06-04 12:30:00,168.1,168.56,167.81,168.4,32443.0,155.8831,156.3097,155.6142,156.1613,32443.0
2019-06-04 13:00:00,168.39,168.63,168.31,168.44,35716.0,156.152,156.3746,156.0778,156.1984,35716.0
2019-06-04 13:30:00,168.44,169.21,168.43,168.97,39690.0,156.1984,156.9124,156.1891,156.6899,39690.0
2019-06-04 14:00:00,168.95,169.11,168.66,168.86,53213.0,156.6713,156.8197,156.4024,156.5879,53213.0
2019-06-04 14:30:00,168.86,168.89,168.12,168.18,64282.0,156.5879,156.6157,155.9016,155.9573,64282.0
2019-06-04 15:00:00,168.13,169.23,168.13,169.22,79533.0,155.9109,156.931,155.9109,156.9217,79533.0
2019-06-04 15:30:00,169.21,169.25,168.65,169.23,218652.0,156.9124,156.9495,156.3931,156.931,218652.0
2019-06-05 09:30:00,169.25,169.47,168.3,169.31,95607.0,156.9495,157.1535,156.0686,157.0052,95607.0
2019-06-05 10:00:00,169.31,169.42,167.68,168.43,72658.0,157.0052,157.1072,155.4936,156.1891,72658.0
2019-06-05 10:30:00,168.51,169.02,168.08,168.78,38574.0,156.2633,156.7362,155.8646,156.5137,38574.0
2019-06-05 11:00:00,168.82,169.93,168.75,169.68,35978.0,156.5508,157.5801,156.4859,157.3483,35978.0
2019-06-05 11:30:00,169.66,169.68,169.06,169.26,44842.0,157.3297,157.3483,156.7733,156.9588,44842.0
2019-06-05 12:00:00,169.25,169.34,168.99,169.27,29515.0,156.9495,157.033,156.7084,156.9681,29515.0
2019-06-05 12:30:00,169.23,169.23,168.68,168.94,33530.0,156.931,156.931,156.4209,156.6621,33530.0
2019-06-05 13:00:00,168.97,169.78,168.95,169.29,26646.0,156.6899,157.441,156.6713,156.9866,26646.0
2019-06-05 13:30:00,169.43,169.51,168.97,169.22,25922.0,157.1164,157.1906,156.6899,156.9217,25922.0
2019-06-05 14:00:00,169.25,169.58,169.0,169.5,28096.0,156.9495,157.2555,156.7177,157.1814,28096.0
2019-06-05 14:30:00,169.56,169.68,169.15,169.28,29818.0,157.237,157.3483,156.8568,156.9773,29818.0
2019-06-05 15:00:00,169.23,169.63,169.18,169.56,36012.0,156.931,157.3019,156.8846,157.237,36012.0
2019-06-05 15:30:00,169.56,169.96,169.32,169.96,109552.0,157.237,157.6079,157.0144,157.6079,109552.0
2019-06-06 09:30:00,170.0,170.58,169.72,170.55,49207.0,157.645,158.1829,157.3854,158.155,49207.0
2019-06-06 10:00:00,170.48,171.52,170.45,171.4,67589.0,158.0901,159.0545,158.0623,158.9433,67589.0
2019-06-06 10:30:00,171.39,171.94,171.14,171.92,68471.0,158.934,159.444,158.7022,159.4255,68471.0
2019-06-06 11:00:00,171.89,172.66,171.8,172.66,29785.0,159.3977,160.1117,159.3142,160.1117,29785.0
2019-06-06 11:30:00,172.69,173.64,172.67,173.18,160035.0,160.1395,161.0205,160.121,160.5939,160035.0
2019-06-06 12:00:00,173.21,173.89,172.77,173.87,51946.0,160.6217,161.2523,160.2137,161.2338,51946.0
2019-06-06 12:30:00,173.94,173.98,173.41,173.66,74461.0,161.2987,161.3358,160.8072,161.039,74461.0
2019-06-06 13:00:00,173.7,173.8,173.51,173.8,37842.0,161.0761,161.1688,160.8999,161.1688,37842.0
2019-06-06 13:30:00,173.81,173.96,173.51,173.71,22583.0,161.1781,161.3172,160.8999,161.0854,22583.0
2019-06-06 14:00:00,173.68,173.74,173.39,173.56,29578.0,161.0576,161.1132,160.7886,160.9463,29578.0
2019-06-06 14:30:00,173.55,174.06,173.54,173.73,47580.0,160.937,161.4099,160.9277,161.1039,47580.0
2019-06-06 15:00:00,173.75,174.13,173.61,174.01,51426.0,161.1225,161.4749,160.9927,161.3636,51426.0
2019-06-06 15:30:00,174.01,174.36,173.88,173.94,206463.0,161.3636,161.6881,161.243,161.2987,206463.0
2019-06-07 09:30:00,174.71,177.33,174.71,175.62,103206.0,162.0127,164.4423,162.0127,162.8566,103206.0
2019-06-07 10:00:00,175.56,176.16,175.4,176.16,30649.0,162.8009,163.3573,162.6526,163.3573,30649.0
2019-06-07 10:30:00,176.18,176.54,176.08,176.45,33707.0,163.3759,163.7097,163.2831,163.6263,33707.0
2019-06-07 11:00:00,176.43,176.71,176.1,176.6,40968.0,163.6077,163.8674,163.3017,163.7654,40968.0
2019-06-07 11:30:00,176.6,176.82,176.04,176.66,51273.0,163.7654,163.9694,163.2461,163.821,51273.0
2019-06-07 12:00:00,176.71,176.85,176.58,176.78,34483.0,163.8674,163.9972,163.7468,163.9323,34483.0
2019-06-07 12:30:00,176.81,177.06,176.76,177.06,28606.0,163.9601,164.1919,163.9137,164.1919,28606.0
2019-06-07 13:00:00,177.11,177.35,176.73,177.01,25776.0,164.2383,164.4608,163.8859,164.1456,25776.0
2019-06-07 13:30:00,176.95,177.17,176.82,177.02,30081.0,164.0899,164.2939,163.9694,164.1548,30081.0
2019-06-07 14:00:00,177.0,177.12,176.84,177.0,32475.0,164.1363,164.2476,163.9879,164.1363,32475.0
2019-06-07 14:30:00,177.02,177.2,176.67,177.02,54940.0,164.1548,164.3217,163.8303,164.1548,54940.0
2019-06-07 15:00:00,176.99,177.2,176.92,177.11,30711.0,164.127,164.3217,164.0621,164.2383,30711.0
2019-06-07 15:30:00,177.12,177.19,176.7,176.85,161836.0,164.2476,164.3125,163.8581,163.9972,161836.0
2019-06-10 09:30:00,177.14,177.86,176.13,177.86,50533.0,164.2661,164.9338,163.3295,164.9338,50533.0
2019-06-10 10:00:00,177.85,178.58,177.09,177.22,38829.0,164.9245,165.6015,164.2197,164.3403,38829.0
2019-06-10 10:30:00,177.21,177.55,176.92,177.48,51855.0,164.331,164.6463,164.0621,164.5814,51855.0
2019-06-10 11:00:00,177.43,178.17,177.43,177.74,22811.0,164.535,165.2212,164.535,164.8225,22811.0
2019-06-10 11:30:00,177.75,178.13,177.69,177.83,53540.0,164.8318,165.1842,164.7761,164.906,53540.0
2019-06-10 12:00:00,177.79,177.89,177.53,177.8,31592.0,164.8689,164.9616,164.6278,164.8781,31592.0
2019-06-10 12:30:00,177.84,177.94,177.57,177.84,25548.0,164.9152,165.008,164.6649,164.9152,25548.0
2019-06-10 13:00:00,177.8,177.99,177.78,177.94,44510.0,164.8781,165.0543,164.8596,165.008,44510.0
2019-06-10 13:30:00,177.95,178.18,177.81,177.97,34339.0,165.0172,165.2305,164.8874,165.0358,34339.0
2019-06-10 14:00:00,178.0,178.11,177.81,178.06,29656.0,165.0636,165.1656,164.8874,165.1192,29656.0
2019-06-10 14:30:00,178.05,178.35,178.04,178.05,19883.0,165.11,165.3882,165.1007,165.11,19883.0
2019-06-10 15:00:00,178.05,178.25,177.96,178.0,43479.0,165.11,165.2954,165.0265,165.0636,43479.0
2019-06-10 15:30:00,178.0,178.3,177.93,177.96,103196.0,165.0636,165.3418,164.9987,165.0265,103196.0
2019-06-11 09:30:00,178.51,178.93,177.75,177.84,106701.0,165.5365,165.926,164.8318,164.9152,106701.0
2019-06-11 10:00:00,177.87,178.67,177.66,178.06,64204.0,164.9431,165.6849,164.7483,165.1192,64204.0
2019-06-11 10:30:00,178.0,178.0,177.0,177.11,61779.0,165.0636,165.0636,164.1363,164.2383,61779.0
2019-06-11 11:00:00,177.08,177.78,176.9,177.63,67320.0,164.2105,164.8596,164.0435,164.7205,67320.0
2019-06-11 11:30:00,177.65,178.0,177.44,177.85,33815.0,164.739,165.0636,164.5443,164.9245,33815.0
2019-06-11 12:00:00,177.82,177.89,176.94,176.94,47842.0,164.8967,164.9616,164.0806,164.0806,47842.0
2019-06-11 12:30:00,176.95,177.16,176.78,176.92,35599.0,164.0899,164.2847,163.9323,164.0621,35599.0
2019-06-11 13:00:00,176.91,177.1,176.75,176.96,35274.0,164.0528,164.229,163.9044,164.0992,35274.0
2019-06-11 13:30:00,176.99,177.53,176.93,177.53,29924.0,164.127,164.6278,164.0714,164.6278,29924.0
2019-06-11 14:00:00,177.72,178.18,177.69,177.99,32493.0,164.804,165.2305,164.7761,165.0543,32493.0
2019-06-11 14:30:00,177.98,178.0,177.34,177.39,36096.0,165.0451,165.0636,164.4516,164.4979,36096.0
2019-06-11 15:00:00,177.34,177.59,177.09,177.14,48011.0,164.4516,164.6834,164.2197,164.2661,48011.0
2019-06-11 15:30:00,177.12,177.72,177.02,177.48,125193.0,164.2476,164.804,164.1548,164.5814,125193.0
2019-06-12 09:30:00,178.36,179.1,177.49,177.98,86799.0,165.3974,166.0837,164.5907,165.0451,86799.0
2019-06-12 10:00:00,177.96,178.02,175.66,176.09,82507.0,165.0265,165.0822,162.8937,163.2924,82507.0
2019-06-12 10:30:00,176.23,177.18,176.14,176.68,154959.0,163.4222,164.3032,163.3388,163.8395,154959.0
2019-06-12 11:00:00,176.7,176.84,176.44,176.49,69598.0,163.8581,163.9879,163.617,163.6633,69598.0
2019-06-12 11:30:00,176.53,176.73,176.48,176.52,46503.0,163.7004,163.8859,163.6541,163.6912,46503.0
2019-06-12 12:00:00,176.54,177.01,176.47,177.0,27619.0,163.7097,164.1456,163.6448,164.1363,27619.0
2019-06-12 12:30:00,176.99,177.06,176.79,177.01,32535.0,164.127,164.1919,163.9415,164.1456,32535.0
2019-06-12 13:00:00,177.03,177.48,177.01,177.46,20011.0,164.1641,164.5814,164.1456,164.5628,20011.0
2019-06-12 13:30:00,177.5,177.58,177.2,177.46,25566.0,164.5999,164.6741,164.3217,164.5628,25566.0
2019-06-12 14:00:00,177.44,177.46,176.88,177.09,64591.0,164.5443,164.5628,164.025,164.2197,64591.0
2019-06-12 14:30:00,177.13,177.25,176.95,177.03,33725.0,164.2568,164.3681,164.0899,164.1641,33725.0
2019-06-12 15:00:00,177.0,177.34,176.93,177.06,56044.0,164.1363,164.4516,164.0714,164.1919,56044.0
2019-06-12 15:30:00,177.1,177.42,176.89,177.17,130738.0,164.229,164.5258,164.0343,164.2939,130738.0
2019-06-13 09:30:00,178.27,178.64,176.64,177.37,92346.0,165.314,165.6571,163.8024,164.4794,92346.0
2019-06-13 10:00:00,177.37,177.46,176.82,177.22,78749.0,164.4794,164.5628,163.9694,164.3403,78749.0
2019-06-13 10:30:00,177.23,177.4,176.87,176.9,59989.0,164.3496,164.5072,164.0157,164.0435,59989.0
2019-06-13 11:00:00,176.9,177.32,176.87,177.15,63388.0,164.0435,164.433,164.0157,164.2754,63388.0
2019-06-13 11:30:00,177.18,177.38,177.0,177.33,24803.0,164.3032,164.4887,164.1363,164.4423,24803.0
2019-06-13 12:00:00,177.31,177.6,177.27,177.42,19447.0,164.4238,164.6927,164.3867,164.5258,19447.0
2019-06-13 12:30:00,177.4,177.45,177.14,177.26,42925.0,164.5072,164.5536,164.2661,164.3774,42925.0
2019-06-13 13:00:00,177.28,177.54,177.05,177.25,30907.0,164.3959,164.637,164.1826,164.3681,30907.0
2019-06-13 13:30:00,177.25,177.61,177.23,177.57,35179.0,164.3681,164.7019,164.3496,164.6649,35179.0
2019-06-13 14:00:00,177.59,177.78,177.29,177.4,46006.0,164.6834,164.8596,164.4052,164.5072,46006.0
2019-06-13 14:30:00,177.4,177.4,176.99,177.12,53087.0,164.5072,164.5072,164.127,164.2476,53087.0
2019-06-13 15:00:00,177.15,177.19,176.76,177.06,82945.0,164.2754,164.3125,163.9137,164.1919,82945.0
2019-06-13 15:30:00,177.05,178.0,176.85,177.95,185059.0,164.1826,165.0636,163.9972,165.0172,185059.0
2019-06-14 09:30:00,177.84,178.03,176.27,177.49,93763.0,164.9152,165.0914,163.4593,164.5907,93763.0
2019-06-14 10:00:00,177.37,177.52,176.92,177.06,52816.0,164.4794,164.6185,164.0621,164.1919,52816.0
2019-06-14 10:30:00,177.07,177.34,176.9,177.01,33254.0,164.2012,164.4516,164.0435,164.1456,33254.0
2019-06-14 11:00:00,177.01,177.15,176.9,177.0,49230.0,164.1456,164.2754,164.0435,164.1363,49230.0
2019-06-14 11:30:00,177.01,177.35,176.78,176.94,34876.0,164.1456,164.4608,163.9323,164.0806,34876.0
2019-06-14 12:00:00,176.89,176.89,176.46,176.47,15828.0,164.0343,164.0343,163.6355,163.6448,15828.0
2019-06-14 12:30:00,176.52,176.96,176.5,176.96,22886.0,163.6912,164.0992,163.6726,164.0992,22886.0
2019-06-14 13:00:00,176.86,176.89,176.59,176.73,13312.0,164.0065,164.0343,163.7561,163.8859,13312.0
2019-06-14 13:30:00,176.69,176.88,176.62,176.63,12515.0,163.8488,164.025,163.7839,163.7932,12515.0
2019-06-14 14:00:00,176.61,176.81,176.52,176.71,20752.0,163.7746,163.9601,163.6912,163.8674,20752.0
2019-06-14 14:30:00,176.72,176.83,176.45,176.8,22622.0,163.8766,163.9786,163.6263,163.9508,22622.0
2019-06-14 15:00:00,176.81,177.27,176.68,177.04,32503.0,163.9601,164.3867,163.8395,164.1734,32503.0
2019-06-14 15:30:00,177.05,177.13,176.63,176.87,133268.0,164.1826,164.2568,163.7932,164.0157,133268.0
2019-06-17 09:30:00,177.28,177.92,176.32,176.93,63681.0,164.3959,164.9894,163.5057,164.0714,63681.0
2019-06-17 10:00:00,176.74,177.57,176.59,177.57,23982.0,163.8952,164.6649,163.7561,164.6649,23982.0
2019-06-17 10:30:00,177.47,177.47,176.48,176.66,25795.0,164.5721,164.5721,163.6541,163.821,25795.0
2019-06-17 11:00:00,176.62,176.64,176.21,176.52,120405.0,163.7839,163.8024,163.4037,163.6912,120405.0
2019-06-17 11:30:00,176.49,176.81,176.07,176.73,39661.0,163.6633,163.9601,163.2739,163.8859,39661.0
2019-06-17 12:00:00,176.73,176.73,176.27,176.27,19188.0,163.8859,163.8859,163.4593,163.4593,19188.0
2019-06-17 12:30:00,176.25,176.9,176.23,176.9,24433.0,163.4408,164.0435,163.4222,164.0435,24433.0
2019-06-17 13:00:00,176.93,177.28,176.79,176.79,24211.0,164.0714,164.3959,163.9415,163.9415,24211.0
2019-06-17 13:30:00,176.82,177.55,176.73,177.49,20978.0,163.9694,164.6463,163.8859,164.5907,20978.0
2019-06-17 14:00:00,177.48,178.38,177.48,178.08,41456.0,164.5814,165.416,164.5814,165.1378,41456.0
2019-06-17 14:30:00,178.11,178.18,177.29,177.3,34330.0,165.1656,165.2305,164.4052,164.4145,34330.0
2019-06-17 15:00:00,177.33,177.58,177.21,177.25,21564.0,164.4423,164.6741,164.331,164.3681,21564.0
2019-06-17 15:30:00,177.28,177.74,177.11,177.58,92170.0,164.3959,164.8225,164.2383,164.6741,92170.0
2019-06-18 09:30:00,179.95,179.97,178.48,178.84,95813.0,166.8719,166.8904,165.5087,165.8426,95813.0
2019-06-18 10:00:00,178.87,179.05,178.27,178.86,91714.0,165.8704,166.0373,165.314,165.8611,91714.0
2019-06-18 10:30:00,178.88,179.95,178.67,179.73,88875.0,165.8796,166.8719,165.6849,166.6679,88875.0
2019-06-18 11:00:00,179.71,179.86,178.51,179.06,86244.0,166.6493,166.7884,165.5365,166.0466,86244.0
2019-06-18 11:30:00,179.06,179.53,178.96,179.08,39545.0,166.0466,166.4824,165.9538,166.0651,39545.0
2019-06-18 12:00:00,179.04,179.26,178.77,179.04,151588.0,166.028,166.232,165.7776,166.028,151588.0
2019-06-18 12:30:00,179.09,179.65,178.9,179.6,27984.0,166.0744,166.5937,165.8982,166.5473,27984.0
2019-06-18 13:00:00,179.62,179.62,178.96,179.26,12714.0,166.5659,166.5659,165.9538,166.232,12714.0
2019-06-18 13:30:00,179.26,179.32,179.08,179.26,28665.0,166.232,166.2877,166.0651,166.232,28665.0
2019-06-18 14:00:00,179.26,179.79,179.19,179.75,19751.0,166.232,166.7235,166.1671,166.6864,19751.0
2019-06-18 14:30:00,179.72,179.74,178.92,179.04,112118.0,166.6586,166.6771,165.9167,166.028,112118.0
2019-06-18 15:00:00,179.05,179.31,178.87,178.99,77815.0,166.0373,166.2784,165.8704,165.9817,77815.0
2019-06-18 15:30:00,178.99,179.38,178.85,179.15,185545.0,165.9817,166.3433,165.8518,166.13,185545.0
2019-06-19 09:30:00,178.62,178.98,177.31,178.68,82453.0,165.6385,165.9724,164.4238,165.6942,82453.0
2019-06-19 10:00:00,178.63,178.63,177.85,178.03,61715.0,165.6478,165.6478,164.9245,165.0914,61715.0
2019-06-19 10:30:00,177.91,178.15,177.69,177.75,48085.0,164.9801,165.2027,164.7761,164.8318,48085.0
2019-06-19 11:00:00,177.8,177.82,177.47,177.62,27539.0,164.8781,164.8967,164.5721,164.7112,27539.0
2019-06-19 11:30:00,177.59,177.69,177.29,177.55,36248.0,164.6834,164.7761,164.4052,164.6463,36248.0
2019-06-19 12:00:00,177.57,178.05,177.44,177.88,26298.0,164.6649,165.11,164.5443,164.9523,26298.0
2019-06-19 12:30:00,177.92,178.36,177.87,178.32,17590.0,164.9894,165.3974,164.9431,165.3603,17590.0
2019-06-19 13:00:00,178.33,178.64,178.22,178.63,21211.0,165.3696,165.6571,165.2676,165.6478,21211.0
2019-06-19 13:30:00,178.65,178.66,178.36,178.43,27865.0,165.6664,165.6756,165.3974,165.4624,27865.0
2019-06-19 14:00:00,178.58,179.78,178.21,179.57,89609.0,165.6015,166.7142,165.2583,166.5195,89609.0
2019-06-19 14:30:00,179.62,179.95,178.98,179.36,30834.0,166.5659,166.8719,165.9724,166.3248,30834.0
2019-06-19 15:00:00,179.44,180.42,179.38,179.75,252069.0,166.399,167.3077,166.3433,166.6864,252069.0
2019-06-19 15:30:00,179.77,180.22,179.5,179.84,100638.0,166.705,167.1223,166.4546,166.7699,100638.0
2019-06-20 09:30:00,181.5,182.93,180.78,182.49,182668.0,168.3092,169.6353,167.6416,169.2273,182668.0
2019-06-20 10:00:00,182.4,183.61,182.2,183.12,73733.0,169.1438,170.2659,168.9584,169.8115,73733.0
2019-06-20 10:30:00,182.98,183.13,182.46,183.08,52969.0,169.6817,169.8208,169.1995,169.7744,52969.0
2019-06-20 11:00:00,183.09,183.24,182.06,182.14,75549.0,169.7837,169.9228,168.8285,168.9027,75549.0
2019-06-20 11:30:00,182.2,182.41,182.04,182.32,56581.0,168.9584,169.1531,168.81,169.0696,56581.0
2019-06-20 12:00:00,182.29,182.46,181.32,182.22,39549.0,169.0418,169.1995,168.1423,168.9769,39549.0
2019-06-20 12:30:00,182.17,182.17,181.44,181.92,33624.0,168.9305,168.9305,168.2536,168.6987,33624.0
2019-06-20 13:00:00,181.95,182.62,181.86,182.5,22762.0,168.7265,169.3478,168.6431,169.2366,22762.0
2019-06-20 13:30:00,182.5,182.61,182.19,182.26,19401.0,169.2366,169.3386,168.9491,169.014,19401.0
2019-06-20 14:00:00,182.26,182.72,182.23,182.63,23157.0,169.014,169.4406,168.9862,169.3571,23157.0
2019-06-20 14:30:00,182.63,182.93,182.57,182.72,24880.0,169.3571,169.6353,169.3015,169.4406,24880.0
2019-06-20 15:00:00,182.73,182.93,182.36,182.89,41189.0,169.4498,169.6353,169.1067,169.5982,41189.0
2019-06-20 15:30:00,182.89,183.13,182.61,182.95,157395.0,169.5982,169.8208,169.3386,169.6539,157395.0
2019-06-21 09:30:00,182.94,182.95,180.92,181.57,284815.0,169.6446,169.6539,167.7714,168.3741,284815.0
2019-06-21 10:00:00,181.65,182.67,181.65,182.37,27937.0,168.4483,169.3942,168.4483,169.116,27937.0
2019-06-21 10:30:00,182.29,182.9,182.07,182.42,24802.0,169.0418,169.6075,168.8378,169.1624,24802.0
2019-06-21 11:00:00,182.43,182.88,182.25,182.42,36262.0,169.1716,169.5889,169.0047,169.1624,36262.0
2019-06-21 11:30:00,182.42,182.83,182.39,182.63,30567.0,169.1624,169.5426,169.1346,169.3571,30567.0
2019-06-21 12:00:00,182.59,182.75,182.4,182.54,39570.0,169.32,169.4684,169.1438,169.2737,39570.0
2019-06-21 12:30:00,182.55,182.97,182.45,182.9,21771.0,169.2829,169.6724,169.1902,169.6075,21771.0
2019-06-21 13:00:00,182.9,183.29,182.87,182.99,38159.0,169.6075,169.9691,169.5797,169.6909,38159.0
2019-06-21 13:30:00,183.0,183.16,182.76,183.16,23442.0,169.7002,169.8486,169.4777,169.8486,23442.0
2019-06-21 14:00:00,183.18,183.28,182.79,182.88,22076.0,169.8671,169.9599,169.5055,169.5889,22076.0
2019-06-21 14:30:00,182.87,183.01,182.52,182.72,33626.0,169.5797,169.7095,169.2551,169.4406,33626.0
2019-06-21 15:00:00,182.75,183.06,182.68,182.74,65316.0,169.4684,169.7559,169.4035,169.4591,65316.0
2019-06-21 15:30:00,182.74,182.81,181.16,181.34,178481.0,169.4591,169.524,167.9939,168.1609,178481.0
2019-06-24 09:30:00,182.56,183.13,182.1,182.31,58801.0,169.2922,169.8208,168.8656,169.0604,58801.0
2019-06-24 10:00:00,182.1,182.8,181.92,182.4,36771.0,168.8656,169.5148,168.6987,169.1438,36771.0
2019-06-24 10:30:00,182.43,182.84,181.85,182.37,42883.0,169.1716,169.5519,168.6338,169.116,42883.0
2019-06-24 11:00:00,182.38,183.63,182.32,183.56,28346.0,169.1253,170.2844,169.0696,170.2195,28346.0
2019-06-24 11:30:00,183.5,183.52,183.0,183.2,28583.0,170.1639,170.1824,169.7002,169.8857,28583.0
2019-06-24 12:00:00,183.18,183.75,183.02,183.46,38622.0,169.8671,170.3957,169.7188,170.1268,38622.0
2019-06-24 12:30:00,183.43,183.65,183.32,183.41,21952.0,170.099,170.303,169.997,170.0804,21952.0
2019-06-24 13:00:00,183.45,183.68,183.3,183.3,28217.0,170.1175,170.3308,169.9784,169.9784,28217.0
2019-06-24 13:30:00,183.3,183.93,183.3,183.81,40516.0,169.9784,170.5626,169.9784,170.4514,40516.0
2019-06-24 14:00:00,183.83,183.94,183.46,183.5,27279.0,170.4699,170.5719,170.1268,170.1639,27279.0
2019-06-24 14:30:00,183.53,183.89,183.46,183.8,32508.0,170.1917,170.5255,170.1268,170.4421,32508.0
2019-06-24 15:00:00,183.83,184.1,183.69,183.89,37030.0,170.4699,170.7203,170.3401,170.5255,37030.0
2019-06-24 15:30:00,183.9,184.02,183.62,183.94,111098.0,170.5348,170.6461,170.2752,170.5719,111098.0
2019-06-25 09:30:00,183.91,184.35,182.5,182.81,145562.0,170.5441,170.9521,169.2366,169.524,145562.0
2019-06-25 10:00:00,182.84,183.72,182.8,183.11,62384.0,169.5519,170.3679,169.5148,169.8022,62384.0
2019-06-25 10:30:00,183.2,183.36,182.77,182.79,76024.0,169.8857,170.0341,169.4869,169.5055,76024.0
2019-06-25 11:00:00,182.79,183.22,182.36,182.9,53798.0,169.5055,169.9042,169.1067,169.6075,53798.0
2019-06-25 11:30:00,182.9,183.69,182.67,183.69,41779.0,169.6075,170.3401,169.3942,170.3401,41779.0
2019-06-25 12:00:00,183.62,183.86,183.46,183.63,29451.0,170.2752,170.4977,170.1268,170.2844,29451.0
2019-06-25 12:30:00,183.68,183.96,183.5,183.86,30300.0,170.3308,170.5905,170.1639,170.4977,30300.0
2019-06-25 13:00:00,183.84,184.08,183.5,183.75,30099.0,170.4792,170.7017,170.1639,170.3957,30099.0
2019-06-25 13:30:00,183.77,184.0,183.6,183.73,24084.0,170.4143,170.6275,170.2566,170.3772,24084.0
2019-06-25 14:00:00,183.77,184.0,183.56,183.71,28849.0,170.4143,170.6275,170.2195,170.3586,28849.0
2019-06-25 14:30:00,183.67,184.0,183.41,183.98,27169.0,170.3215,170.6275,170.0804,170.609,27169.0
2019-06-25 15:00:00,184.0,184.25,183.77,184.25,67489.0,170.6275,170.8594,170.4143,170.8594,67489.0
2019-06-25 15:30:00,184.18,184.48,183.93,184.0,101401.0,170.7945,171.0727,170.5626,170.6275,101401.0
2019-06-26 09:30:00,184.0,184.7,183.15,183.34,64961.0,170.6275,171.2767,169.8393,170.0155,64961.0
2019-06-26 10:00:00,183.34,183.34,182.42,182.79,40220.0,170.0155,170.0155,169.1624,169.5055,40220.0
2019-06-26 10:30:00,182.71,183.25,182.55,183.03,50839.0,169.4313,169.9321,169.2829,169.728,50839.0
2019-06-26 11:00:00,183.01,183.05,182.19,182.3,29957.0,169.7095,169.7466,168.9491,169.0511,29957.0
2019-06-26 11:30:00,182.29,182.55,181.74,181.96,30227.0,169.0418,169.2829,168.5318,168.7358,30227.0
2019-06-26 12:00:00,182.03,182.13,181.82,182.13,29342.0,168.8007,168.8935,168.606,168.8935,29342.0
2019-06-26 12:30:00,182.14,182.63,182.14,182.52,15357.0,168.9027,169.3571,168.9027,169.2551,15357.0
2019-06-26 13:00:00,182.58,182.77,182.48,182.67,16214.0,169.3107,169.4869,169.218,169.3942,16214.0
2019-06-26 13:30:00,182.6,182.65,182.33,182.65,14916.0,169.3293,169.3757,169.0789,169.3757,14916.0
2019-06-26 14:00:00,182.7,182.82,182.44,182.62,27862.0,169.422,169.5333,169.1809,169.3478,27862.0
2019-06-26 14:30:00,182.61,182.61,182.03,182.38,17236.0,169.3386,169.3386,168.8007,169.1253,17236.0
2019-06-26 15:00:00,182.35,182.57,182.28,182.38,24555.0,169.0975,169.3015,169.0325,169.1253,24555.0
2019-06-26 15:30:00,182.33,182.58,182.23,182.5,83375.0,169.0789,169.3107,168.9862,169.2366,83375.0
2019-06-27 09:30:00,183.5,183.69,182.68,183.1,47077.0,170.1639,170.3401,169.4035,169.793,47077.0
2019-06-27 10:00:00,182.97,183.3,182.62,183.2,18141.0,169.6724,169.9784,169.3478,169.8857,18141.0
2019-06-27 10:30:00,183.29,183.5,183.12,183.35,26323.0,169.9691,170.1639,169.8115,170.0248,26323.0
2019-06-27 11:00:00,183.35,183.72,183.31,183.53,31910.0,170.0248,170.3679,169.9877,170.1917,31910.0
2019-06-27 11:30:00,183.53,183.77,183.47,183.68,23043.0,170.1917,170.4143,170.1361,170.3308,23043.0
2019-06-27 12:00:00,183.64,183.99,183.64,183.64,49223.0,170.2937,170.6183,170.2937,170.2937,49223.0
2019-06-27 12:30:00,183.65,183.72,182.97,183.04,48608.0,170.303,170.3679,169.6724,169.7373,48608.0
2019-06-27 13:00:00,183.03,183.04,182.47,182.48,31935.0,169.728,169.7373,169.2087,169.218,31935.0
2019-06-27 13:30:00,182.49,182.94,182.41,182.86,38985.0,169.2273,169.6446,169.1531,169.5704,38985.0
2019-06-27 14:00:00,182.86,182.87,182.29,182.7,47646.0,169.5704,169.5797,169.0418,169.422,47646.0
2019-06-27 14:30:00,182.7,183.29,182.7,182.97,38386.0,169.422,169.9691,169.422,169.6724,38386.0
2019-06-27 15:00:00,183.0,183.23,182.32,182.39,69160.0,169.7002,169.9135,169.0696,169.1346,69160.0
2019-06-27 15:30:00,182.4,182.68,182.03,182.08,214873.0,169.1438,169.4035,168.8007,168.8471,214873.0
2019-06-28 09:30:00,182.6,183.44,182.41,182.51,63778.0,169.3293,170.1082,169.1531,169.2458,63778.0
2019-06-28 10:00:00,182.65,183.14,182.4,183.04,28445.0,169.3757,169.83,169.1438,169.7373,28445.0
2019-06-28 10:30:00,182.99,183.44,182.61,182.61,19267.0,169.6909,170.1082,169.3386,169.3386,19267.0
2019-06-28 11:00:00,182.54,183.02,182.49,182.94,22110.0,169.2737,169.7188,169.2273,169.6446,22110.0
2019-06-28 11:30:00,182.88,183.02,182.41,182.53,11867.0,169.5889,169.7188,169.1531,169.2644,11867.0
2019-06-28 12:00:00,182.55,182.76,182.29,182.67,16611.0,169.2829,169.4777,169.0418,169.3942,16611.0
2019-06-28 12:30:00,182.58,182.86,182.53,182.79,11364.0,169.3107,169.5704,169.2644,169.5055,11364.0
2019-06-28 13:00:00,182.79,182.99,182.25,182.8,18486.0,169.5055,169.6909,169.0047,169.5148,18486.0
2019-06-28 13:30:00,182.98,183.3,182.88,182.96,17937.0,169.6817,169.9784,169.5889,169.6631,17937.0
2019-06-28 14:00:00,182.95,183.04,182.68,182.83,21520.0,169.6539,169.7373,169.4035,169.5426,21520.0
2019-06-28 14:30:00,182.83,183.04,182.68,182.85,19009.0,169.5426,169.7373,169.4035,169.5611,19009.0
2019-06-28 15:00:00,182.91,182.91,182.33,182.55,43920.0,169.6168,169.6168,169.0789,169.2829,43920.0
2019-06-28 15:30:00,182.58,183.19,182.44,183.02,167191.0,169.3107,169.8764,169.1809,169.7188,167191.0
2019-07-01 09:30:00,184.88,185.91,182.79,182.86,106508.0,171.4436,172.3987,169.5055,169.5704,106508.0
2019-07-01 10:00:00,182.84,183.61,182.01,182.01,259363.0,169.5519,170.2659,168.7822,168.7822,259363.0
2019-07-01 10:30:00,182.02,182.95,181.6,181.91,84998.0,168.7914,169.6539,168.402,168.6894,84998.0
2019-07-01 11:00:00,181.97,182.3,181.23,182.04,54766.0,168.7451,169.0511,168.0589,168.81,54766.0
2019-07-01 11:30:00,182.11,182.7,182.0,182.26,56472.0,168.8749,169.422,168.7729,169.014,56472.0
2019-07-01 12:00:00,182.33,182.5,182.22,182.36,25687.0,169.0789,169.2366,168.9769,169.1067,25687.0
2019-07-01 12:30:00,182.35,182.49,181.25,181.31,30857.0,169.0975,169.2273,168.0774,168.133,30857.0
2019-07-01 13:00:00,181.35,181.59,180.93,181.49,25655.0,168.1701,168.3927,167.7807,168.3,25655.0
2019-07-01 13:30:00,181.46,182.14,181.33,182.06,25474.0,168.2721,168.9027,168.1516,168.8285,25474.0
2019-07-01 14:00:00,182.08,182.13,181.52,181.53,34314.0,168.8471,168.8935,168.3278,168.3371,34314.0
2019-07-01 14:30:00,181.51,181.7,181.46,181.49,31440.0,168.3185,168.4947,168.2721,168.3,31440.0
2019-07-01 15:00:00,181.53,181.95,181.48,181.88,73646.0,168.3371,168.7265,168.2907,168.6616,73646.0
2019-07-01 15:30:00,181.89,182.38,181.64,182.17,658515.0,168.6709,169.1253,168.4391,168.9305,658515.0
2019-07-02 09:30:00,182.51,184.26,182.45,183.76,51648.0,169.2458,170.8687,169.1902,170.405,51648.0
2019-07-02 10:00:00,183.76,184.29,183.76,184.25,54238.0,170.405,170.8965,170.405,170.8594,54238.0
2019-07-02 10:30:00,184.27,184.93,184.23,184.69,35894.0,170.8779,171.49,170.8408,171.2674,35894.0
2019-07-02 11:00:00,184.72,184.73,184.31,184.63,37310.0,171.2952,171.3045,170.915,171.2118,37310.0
2019-07-02 11:30:00,184.69,185.59,184.62,185.13,65472.0,171.2674,172.102,171.2025,171.6754,65472.0
2019-07-02 12:00:00,185.04,185.16,184.31,184.47,83166.0,171.592,171.7032,170.915,171.0634,83166.0
2019-07-02 12:30:00,184.51,184.84,184.49,184.61,26646.0,171.1005,171.4065,171.0819,171.1932,26646.0
2019-07-02 13:00:00,184.61,184.61,184.07,184.07,23134.0,171.1932,171.1932,170.6925,170.6925,23134.0
2019-07-02 13:30:00,184.1,184.51,184.05,184.4,56766.0,170.7203,171.1005,170.6739,170.9985,56766.0
2019-07-02 14:00:00,184.43,184.45,184.13,184.21,38759.0,171.0263,171.0448,170.7481,170.8223,38759.0
2019-07-02 14:30:00,184.23,184.29,183.94,184.01,41341.0,170.8408,170.8965,170.5719,170.6368,41341.0
2019-07-02 15:00:00,184.09,184.5,184.06,184.15,53187.0,170.711,171.0912,170.6832,170.7666,53187.0
2019-07-02 15:30:00,184.14,184.26,183.95,184.0,178497.0,170.7574,170.8687,170.5812,170.6275,178497.0
2019-07-03 09:30:00,184.21,184.75,183.02,184.3,49388.0,170.8223,171.323,169.7188,170.9057,49388.0
2019-07-03 10:00:00,184.28,185.22,184.14,185.08,29211.0,170.8872,171.7589,170.7574,171.6291,29211.0
2019-07-03 10:30:00,185.12,185.93,185.12,185.46,47365.0,171.6661,172.4173,171.6661,171.9814,47365.0
2019-07-03 11:00:00,185.42,185.62,185.1,185.6,43704.0,171.9443,172.1298,171.6476,172.1113,43704.0
2019-07-03 11:30:00,185.57,185.95,185.36,185.94,31872.0,172.0834,172.4358,171.8887,172.4266,31872.0
2019-07-03 12:00:00,185.96,186.88,185.8,186.36,112832.0,172.4451,173.2982,172.2967,172.816,112832.0
2019-07-03 12:30:00,186.38,186.48,185.99,186.0,105053.0,172.8346,172.9273,172.4729,172.4822,105053.0
2019-07-05 09:30:00,185.9,185.99,183.43,183.45,71675.0,172.3895,172.4729,170.099,170.1175,71675.0
2019-07-05 10:00:00,183.48,184.43,183.48,183.53,31902.0,170.1453,171.0263,170.1453,170.1917,31902.0
2019-07-05 10:30:00,183.68,184.04,183.27,184.04,70280.0,170.3308,170.6646,169.9506,170.6646,70280.0
2019-07-05 11:00:00,184.14,184.49,183.78,184.01,24701.0,170.7574,171.0819,170.4235,170.6368,24701.0
2019-07-05 11:30:00,184.16,184.42,183.6,183.72,23722.0,170.7759,171.017,170.2566,170.3679,23722.0
2019-07-05 12:00:00,183.74,184.24,183.48,184.1,22549.0,170.3864,170.8501,170.1453,170.7203,22549.0
2019-07-05 12:30:00,184.12,184.35,184.04,184.07,16218.0,170.7388,170.9521,170.6646,170.6925,16218.0
2019-07-05 13:00:00,184.1,184.37,183.94,184.31,14266.0,170.7203,170.9707,170.5719,170.915,14266.0
2019-07-05 13:30:00,184.35,184.36,184.17,184.32,14063.0,170.9521,170.9614,170.7852,170.9243,14063.0
2019-07-05 14:00:00,184.38,184.73,184.3,184.7,12903.0,170.9799,171.3045,170.9057,171.2767,12903.0
2019-07-05 14:30:00,184.79,185.32,184.79,185.32,62797.0,171.3601,171.8516,171.3601,171.8516,62797.0
2019-07-05 15:00:00,185.34,185.43,184.87,185.27,53293.0,171.8702,171.9536,171.4343,171.8052,53293.0
2019-07-05 15:30:00,185.35,185.41,184.96,185.31,83512.0,171.8794,171.9351,171.5178,171.8423,83512.0
2019-07-08 09:30:00,184.88,185.57,184.82,185.56,41257.0,171.4436,172.0834,171.388,172.0742,41257.0
2019-07-08 10:00:00,185.63,185.63,184.78,185.08,24586.0,172.1391,172.1391,171.3509,171.6291,24586.0
2019-07-08 10:30:00,185.08,185.3,184.95,185.2,22550.0,171.6291,171.8331,171.5085,171.7403,22550.0
2019-07-08 11:00:00,185.23,185.36,184.91,184.98,47364.0,171.7682,171.8887,171.4714,171.5363,47364.0
2019-07-08 11:30:00,184.94,185.29,184.8,185.04,18919.0,171.4992,171.8238,171.3694,171.592,18919.0
2019-07-08 12:00:00,185.0,185.01,184.57,184.62,13499.0,171.5549,171.5641,171.1561,171.2025,13499.0
2019-07-08 12:30:00,184.67,184.8,184.62,184.78,12223.0,171.2489,171.3694,171.2025,171.3509,12223.0
2019-07-08 13:00:00,184.8,185.09,184.8,185.0,10652.0,171.3694,171.6383,171.3694,171.5549,10652.0
2019-07-08 13:30:00,185.02,185.1,184.71,184.77,12276.0,171.5734,171.6476,171.2859,171.3416,12276.0
2019-07-08 14:00:00,184.8,184.86,184.56,184.78,12518.0,171.3694,171.425,171.1468,171.3509,12518.0
2019-07-08 14:30:00,184.8,184.99,184.67,184.69,16341.0,171.3694,171.5456,171.2489,171.2674,16341.0
2019-07-08 15:00:00,184.71,185.09,184.66,185.05,19462.0,171.2859,171.6383,171.2396,171.6012,19462.0
2019-07-08 15:30:00,185.05,185.52,184.95,185.27,69031.0,171.6012,172.0371,171.5085,171.8052,69031.0
2019-07-09 09:30:00,184.57,184.69,183.37,183.8,35102.0,171.1561,171.2674,170.0433,170.4421,35102.0
2019-07-09 10:00:00,183.84,183.99,183.33,183.44,46202.0,170.4792,170.6183,170.0062,170.1082,46202.0
2019-07-09 10:30:00,183.42,183.79,183.32,183.7,46173.0,170.0897,170.4328,169.997,170.3493,46173.0
2019-07-09 11:00:00,183.73,183.79,183.44,183.45,34289.0,170.3772,170.4328,170.1082,170.1175,34289.0
2019-07-09 11:30:00,183.46,183.74,183.36,183.74,31965.0,170.1268,170.3864,170.0341,170.3864,31965.0
2019-07-09 12:00:00,183.74,183.91,183.55,183.59,21045.0,170.3864,170.5441,170.2103,170.2473,21045.0
2019-07-09 12:30:00,183.61,183.72,183.5,183.51,24456.0,170.2659,170.3679,170.1639,170.1732,24456.0
2019-07-09 13:00:00,183.49,183.69,183.48,183.67,19675.0,170.1546,170.3401,170.1453,170.3215,19675.0
2019-07-09 13:30:00,183.63,183.64,183.37,183.4,20183.0,170.2844,170.2937,170.0433,170.0712,20183.0
2019-07-09 14:00:00,183.43,183.64,183.38,183.62,27305.0,170.099,170.2937,170.0526,170.2752,27305.0
2019-07-09 14:30:00,183.64,183.65,183.38,183.43,24046.0,170.2937,170.303,170.0526,170.099,24046.0
2019-07-09 15:00:00,183.42,183.47,183.36,183.45,49574.0,170.0897,170.1361,170.0341,170.1175,49574.0
2019-07-09 15:30:00,183.44,184.1,183.37,183.92,163518.0,170.1082,170.7203,170.0433,170.5534,163518.0
2019-07-10 09:30:00,184.37,185.11,183.6,184.61,76846.0,170.9707,171.6569,170.2566,171.1932,76846.0
2019-07-10 10:00:00,184.71,185.79,184.6,185.09,35459.0,171.2859,172.2875,171.1839,171.6383,35459.0
2019-07-10 10:30:00,185.1,185.52,185.01,185.25,48348.0,171.6476,172.0371,171.5641,171.7867,48348.0
2019-07-10 11:00:00,185.29,185.3,184.16,184.44,29494.0,171.8238,171.8331,170.7759,171.0356,29494.0
2019-07-10 11:30:00,184.43,184.72,184.2,184.29,28044.0,171.0263,171.2952,170.813,170.8965,28044.0
2019-07-10 12:00:00,184.29,184.42,183.9,184.06,21565.0,170.8965,171.017,170.5348,170.6832,21565.0
2019-07-10 12:30:00,184.06,184.44,184.06,184.28,21790.0,170.6832,171.0356,170.6832,170.8872,21790.0
2019-07-10 13:00:00,184.31,184.36,184.09,184.14,22446.0,170.915,170.9614,170.711,170.7574,22446.0
2019-07-10 13:30:00,184.16,184.94,184.15,184.92,35062.0,170.7759,171.4992,170.7666,171.4807,35062.0
2019-07-10 14:00:00,184.91,185.01,184.58,184.58,47398.0,171.4714,171.5641,171.1654,171.1654,47398.0
2019-07-10 14:30:00,184.6,184.72,184.16,184.41,30658.0,171.1839,171.2952,170.7759,171.0077,30658.0
2019-07-10 15:00:00,184.39,184.55,184.07,184.21,43061.0,170.9892,171.1376,170.6925,170.8223,43061.0
2019-07-10 15:30:00,184.23,184.49,184.01,184.25,134897.0,170.8408,171.0819,170.6368,170.8594,134897.0
2019-07-11 09:30:00,184.52,184.86,183.76,184.86,30500.0,171.1098,171.425,170.405,171.425,30500.0
2019-07-11 10:00:00,184.85,185.24,184.65,185.19,22947.0,171.4158,171.7774,171.2303,171.7311,22947.0
2019-07-11 10:30:00,185.22,185.29,184.82,185.14,35695.0,171.7589,171.8238,171.388,171.6847,35695.0
2019-07-11 11:00:00,185.19,186.09,185.11,185.7,75137.0,171.7311,172.5657,171.6569,172.204,75137.0
2019-07-11 11:30:00,185.79,187.06,185.65,186.6,109578.0,172.2875,173.4652,172.1576,173.0386,109578.0
2019-07-11 12:00:00,186.6,186.71,185.86,185.92,24049.0,173.0386,173.1406,172.3524,172.408,24049.0
2019-07-11 12:30:00,185.89,186.34,185.64,186.34,14904.0,172.3802,172.7975,172.1484,172.7975,14904.0
2019-07-11 13:00:00,186.34,186.34,185.88,185.88,17382.0,172.7975,172.7975,172.3709,172.3709,17382.0
2019-07-11 13:30:00,185.86,185.94,185.43,185.7,23665.0,172.3524,172.4266,171.9536,172.204,23665.0
2019-07-11 14:00:00,185.72,185.72,185.4,185.64,41098.0,172.2225,172.2225,171.9258,172.1484,41098.0
2019-07-11 14:30:00,185.61,185.67,185.17,185.33,26787.0,172.1205,172.1762,171.7125,171.8609,26787.0
2019-07-11 15:00:00,185.36,185.89,185.21,185.59,21062.0,171.8887,172.3802,171.7496,172.102,21062.0
2019-07-11 15:30:00,185.61,186.16,185.1,186.05,239016.0,172.1205,172.6306,171.6476,172.5286,239016.0
2019-07-12 09:30:00,186.22,187.3,185.82,187.05,62995.0,172.6862,173.6877,172.3153,173.4559,62995.0
2019-07-12 10:00:00,187.05,187.23,186.52,187.23,61396.0,173.4559,173.6228,172.9644,173.6228,61396.0
2019-07-12 10:30:00,187.22,188.06,186.98,187.31,54937.0,173.6135,174.3925,173.391,173.697,54937.0
2019-07-12 11:00:00,187.43,188.59,187.24,188.04,37300.0,173.8083,174.884,173.6321,174.3739,37300.0
2019-07-12 11:30:00,188.12,188.12,187.75,188.02,36710.0,174.4481,174.4481,174.105,174.3554,36710.0
2019-07-12 12:00:00,188.03,188.25,187.35,187.35,42115.0,174.3647,174.5687,173.7341,173.7341,42115.0
2019-07-12 12:30:00,187.38,187.48,187.07,187.36,31680.0,173.7619,173.8546,173.4744,173.7434,31680.0
2019-07-12 13:00:00,187.38,187.42,186.75,186.75,19706.0,173.7619,173.799,173.1777,173.1777,19706.0
2019-07-12 13:30:00,186.76,187.07,186.41,186.81,47916.0,173.187,173.4744,172.8624,173.2333,47916.0
2019-07-12 14:00:00,186.84,187.16,186.75,187.05,19267.0,173.2611,173.5579,173.1777,173.4559,19267.0
2019-07-12 14:30:00,187.0,187.38,186.71,186.74,29394.0,173.4095,173.7619,173.1406,173.1684,29394.0
2019-07-12 15:00:00,186.75,186.8,186.57,186.72,21031.0,173.1777,173.2241,173.0108,173.1499,21031.0
2019-07-12 15:30:00,186.72,186.89,186.31,186.77,104552.0,173.1499,173.3075,172.7697,173.1962,104552.0
2019-07-15 09:30:00,187.4,188.85,186.8,188.85,71470.0,173.7804,175.1251,173.2241,175.1251,71470.0
2019-07-15 10:00:00,188.77,188.77,187.83,188.59,31462.0,175.0509,175.0509,174.1792,174.884,31462.0
2019-07-15 10:30:00,188.63,188.77,187.71,188.06,30043.0,174.9211,175.0509,174.0679,174.3925,30043.0
2019-07-15 11:00:00,188.04,188.37,187.81,187.83,46873.0,174.3739,174.68,174.1606,174.1792,46873.0
2019-07-15 11:30:00,187.84,188.13,187.72,187.92,14016.0,174.1885,174.4574,174.0772,174.2627,14016.0
2019-07-15 12:00:00,187.95,188.12,187.8,187.82,20934.0,174.2905,174.4481,174.1514,174.1699,20934.0
2019-07-15 12:30:00,187.79,188.0,187.79,187.92,9641.0,174.1421,174.3368,174.1421,174.2627,9641.0
2019-07-15 13:00:00,187.96,188.1,187.67,187.96,11422.0,174.2997,174.4296,174.0308,174.2997,11422.0
2019-07-15 13:30:00,187.95,188.04,187.75,187.95,18292.0,174.2905,174.3739,174.105,174.2905,18292.0
2019-07-15 14:00:00,187.94,188.03,187.69,187.76,20141.0,174.2812,174.3647,174.0494,174.1143,20141.0
2019-07-15 14:30:00,187.77,187.83,187.62,187.76,14918.0,174.1236,174.1792,173.9845,174.1143,14918.0
2019-07-15 15:00:00,187.81,187.96,187.46,187.46,24215.0,174.1606,174.2997,173.8361,173.8361,24215.0
2019-07-15 15:30:00,187.43,187.73,187.02,187.21,103260.0,173.8083,174.0865,173.4281,173.6043,103260.0
2019-07-16 09:30:00,188.09,188.86,187.2,187.66,96247.0,174.4203,175.1343,173.595,174.0216,96247.0
2019-07-16 10:00:00,187.65,188.79,187.62,188.39,55372.0,174.0123,175.0694,173.9845,174.6985,55372.0
2019-07-16 10:30:00,188.39,188.79,188.07,188.31,65136.0,174.6985,175.0694,174.4018,174.6243,65136.0
2019-07-16 11:00:00,188.31,188.6,188.21,188.35,30760.0,174.6243,174.8932,174.5316,174.6614,30760.0
2019-07-16 11:30:00,188.35,188.96,188.33,188.95,38347.0,174.6614,175.2271,174.6429,175.2178,38347.0
2019-07-16 12:00:00,188.92,189.81,188.82,189.39,124223.0,175.19,176.0153,175.0972,175.6258,124223.0
2019-07-16 12:30:00,189.29,189.39,189.03,189.13,17632.0,175.5331,175.6258,175.292,175.3847,17632.0
2019-07-16 13:00:00,189.26,189.84,189.26,189.69,25910.0,175.5053,176.0431,175.5053,175.904,25910.0
2019-07-16 13:30:00,189.67,189.75,189.32,189.42,26119.0,175.8855,175.9597,175.5609,175.6536,26119.0
2019-07-16 14:00:00,189.43,189.62,189.27,189.38,20540.0,175.6629,175.8391,175.5145,175.6165,20540.0
2019-07-16 14:30:00,189.35,189.54,189.21,189.41,21566.0,175.5887,175.7649,175.4589,175.6444,21566.0
2019-07-16 15:00:00,189.37,189.69,189.22,189.25,36325.0,175.6073,175.904,175.4682,175.496,36325.0
2019-07-16 15:30:00,189.21,189.42,188.99,189.12,109135.0,175.4589,175.6536,175.2549,175.3754,109135.0
2019-07-17 09:30:00,188.92,190.25,188.82,190.21,49013.0,175.19,176.4233,175.0972,176.3862,49013.0
2019-07-17 10:00:00,190.26,191.14,189.71,189.97,41284.0,176.4326,177.2486,175.9226,176.1637,41284.0
2019-07-17 10:30:00,190.04,190.65,189.8,190.35,28870.0,176.2286,176.7942,176.006,176.5161,28870.0
2019-07-17 11:00:00,190.4,190.6,190.15,190.46,47881.0,176.5624,176.7479,176.3306,176.6181,47881.0
2019-07-17 11:30:00,190.52,190.57,189.88,190.08,28145.0,176.6737,176.7201,176.0802,176.2657,28145.0
2019-07-17 12:00:00,190.12,190.45,190.07,190.1,17784.0,176.3028,176.6088,176.2564,176.2842,17784.0
2019-07-17 12:30:00,190.1,190.3,189.74,190.25,25059.0,176.2842,176.4697,175.9504,176.4233,25059.0
2019-07-17 13:00:00,190.24,190.31,190.0,190.22,43139.0,176.414,176.479,176.1915,176.3955,43139.0
2019-07-17 13:30:00,190.2,190.37,189.97,190.29,27921.0,176.377,176.5346,176.1637,176.4604,27921.0
2019-07-17 14:00:00,190.23,190.33,189.89,190.03,33454.0,176.4048,176.4975,176.0895,176.2193,33454.0
2019-07-17 14:30:00,190.01,190.42,190.0,190.16,51950.0,176.2008,176.581,176.1915,176.3399,51950.0
2019-07-17 15:00:00,190.16,190.25,189.71,189.74,58038.0,176.3399,176.4233,175.9226,175.9504,58038.0
2019-07-17 15:30:00,189.74,190.0,189.56,189.73,113423.0,175.9504,176.1915,175.7835,175.9411,113423.0
2019-07-18 09:30:00,189.56,189.64,188.88,189.36,48231.0,175.7835,175.8577,175.1529,175.598,48231.0
2019-07-18 10:00:00,189.46,189.94,188.79,189.57,35476.0,175.6907,176.1358,175.0694,175.7927,35476.0
2019-07-18 10:30:00,189.47,189.94,189.36,189.58,23675.0,175.7,176.1358,175.598,175.802,23675.0
2019-07-18 11:00:00,189.64,189.93,189.46,189.59,19996.0,175.8577,176.1266,175.6907,175.8113,19996.0
2019-07-18 11:30:00,189.58,189.89,189.26,189.65,29691.0,175.802,176.0895,175.5053,175.8669,29691.0
2019-07-18 12:00:00,189.71,190.14,189.68,189.82,24070.0,175.9226,176.3213,175.8947,176.0246,24070.0
2019-07-18 12:30:00,189.86,190.03,189.73,189.92,15058.0,176.0617,176.2193,175.9411,176.1173,15058.0
2019-07-18 13:00:00,189.94,190.09,189.69,189.69,17442.0,176.1358,176.2749,175.904,175.904,17442.0
2019-07-18 13:30:00,189.72,189.81,189.52,189.66,17981.0,175.9318,176.0153,175.7464,175.8762,17981.0
2019-07-18 14:00:00,189.65,190.35,189.64,190.35,19380.0,175.8669,176.5161,175.8577,176.5161,19380.0
2019-07-18 14:30:00,190.29,190.69,190.29,190.69,17443.0,176.4604,176.8313,176.4604,176.8313,17443.0
2019-07-18 15:00:00,190.65,190.84,190.26,190.47,30903.0,176.7942,176.9704,176.4326,176.6273,30903.0
2019-07-18 15:30:00,190.45,190.64,190.07,190.26,94967.0,176.6088,176.785,176.2564,176.4326,94967.0
2019-07-19 09:30:00,192.57,192.97,190.31,190.75,97028.0,178.5747,178.9456,176.479,176.887,97028.0
2019-07-19 10:00:00,190.84,192.08,190.75,191.57,29842.0,176.9704,178.1203,176.887,177.6474,29842.0
2019-07-19 10:30:00,191.66,192.05,191.37,191.79,58853.0,177.7308,178.0925,177.4619,177.8514,58853.0
2019-07-19 11:00:00,191.84,192.03,191.49,191.53,31531.0,177.8978,178.074,177.5732,177.6103,31531.0
2019-07-19 11:30:00,191.56,192.32,191.26,192.27,37905.0,177.6381,178.3429,177.3599,178.2965,37905.0
2019-07-19 12:00:00,192.27,192.63,191.65,191.91,26995.0,178.2965,178.6303,177.7216,177.9627,26995.0
2019-07-19 12:30:00,191.88,192.0,191.61,191.7,20431.0,177.9349,178.0461,177.6845,177.7679,20431.0
2019-07-19 13:00:00,191.72,191.86,191.51,191.73,16014.0,177.7865,177.9163,177.5917,177.7958,16014.0
2019-07-19 13:30:00,191.73,191.89,191.49,191.69,22552.0,177.7958,177.9441,177.5732,177.7587,22552.0
2019-07-19 14:00:00,191.72,191.92,191.44,191.75,26290.0,177.7865,177.9719,177.5268,177.8143,26290.0
2019-07-19 14:30:00,191.69,191.95,191.46,191.6,31640.0,177.7587,177.9998,177.5454,177.6752,31640.0
2019-07-19 15:00:00,191.6,191.6,190.74,190.91,40134.0,177.6752,177.6752,176.8777,177.0354,40134.0
2019-07-19 15:30:00,190.91,191.13,190.64,190.79,135194.0,177.0354,177.2394,176.785,176.9241,135194.0
2019-07-22 09:30:00,191.25,191.78,190.22,190.86,75461.0,177.3506,177.8421,176.3955,176.989,75461.0
2019-07-22 10:00:00,190.81,190.81,189.89,190.27,74619.0,176.9426,176.9426,176.0895,176.4419,74619.0
2019-07-22 10:30:00,190.24,190.24,188.98,189.2,24078.0,176.414,176.414,175.2456,175.4496,24078.0
2019-07-22 11:00:00,189.2,189.55,188.78,188.88,37775.0,175.4496,175.7742,175.0602,175.1529,37775.0
2019-07-22 11:30:00,188.88,189.0,188.69,188.82,35884.0,175.1529,175.2642,174.9767,175.0972,35884.0
2019-07-22 12:00:00,188.86,189.52,188.74,189.39,36142.0,175.1343,175.7464,175.0231,175.6258,36142.0
2019-07-22 12:30:00,189.4,189.4,189.0,189.18,22307.0,175.6351,175.6351,175.2642,175.4311,22307.0
2019-07-22 13:00:00,189.15,189.15,188.64,188.91,27648.0,175.4033,175.4033,174.9303,175.1807,27648.0
2019-07-22 13:30:00,188.91,189.19,188.88,188.98,18662.0,175.1807,175.4404,175.1529,175.2456,18662.0
2019-07-22 14:00:00,188.94,189.02,188.77,188.8,17879.0,175.2085,175.2827,175.0509,175.0787,17879.0
2019-07-22 14:30:00,188.8,188.98,188.72,188.81,15867.0,175.0787,175.2456,175.0045,175.088,15867.0
2019-07-22 15:00:00,188.78,189.3,188.71,188.76,30966.0,175.0602,175.5424,174.9952,175.0416,30966.0
2019-07-22 15:30:00,188.73,188.89,188.31,188.64,119002.0,175.0138,175.1622,174.6243,174.9303,119002.0
2019-07-23 09:30:00,189.4,189.83,188.0,188.77,38036.0,175.6351,176.0338,174.3368,175.0509,38036.0
2019-07-23 10:00:00,188.8,189.03,188.32,188.47,16972.0,175.0787,175.292,174.6336,174.7727,16972.0
2019-07-23 10:30:00,188.53,188.89,188.43,188.79,22897.0,174.8283,175.1622,174.7356,175.0694,22897.0
2019-07-23 11:00:00,188.67,188.98,188.39,188.98,17003.0,174.9581,175.2456,174.6985,175.2456,17003.0
2019-07-23 11:30:00,188.92,188.94,188.22,188.74,13233.0,175.19,175.2085,174.5409,175.0231,13233.0
2019-07-23 12:00:00,188.7,189.31,188.63,189.12,18768.0,174.986,175.5516,174.9211,175.3754,18768.0
2019-07-23 12:30:00,189.07,189.62,188.99,189.56,18321.0,175.3291,175.8391,175.2549,175.7835,18321.0
2019-07-23 13:00:00,189.49,189.5,188.93,188.96,17214.0,175.7186,175.7278,175.1993,175.2271,17214.0
2019-07-23 13:30:00,189.03,189.78,189.0,189.77,24456.0,175.292,175.9875,175.2642,175.9782,24456.0
2019-07-23 14:00:00,189.7,189.8,189.27,189.39,22919.0,175.9133,176.006,175.5145,175.6258,22919.0
2019-07-23 14:30:00,189.4,189.75,189.31,189.68,17626.0,175.6351,175.9597,175.5516,175.8947,17626.0
2019-07-23 15:00:00,189.7,189.72,189.48,189.61,36334.0,175.9133,175.9318,175.7093,175.8298,36334.0
2019-07-23 15:30:00,189.61,189.72,189.39,189.48,107500.0,175.8298,175.9318,175.6258,175.7093,107500.0
2019-07-24 09:30:00,189.01,189.47,188.06,188.72,62742.0,175.2734,175.7,174.3925,175.0045,62742.0
2019-07-24 10:00:00,188.77,189.32,188.53,189.09,34295.0,175.0509,175.5609,174.8283,175.3476,34295.0
2019-07-24 10:30:00,189.07,189.19,188.46,188.51,22159.0,175.3291,175.4404,174.7634,174.8098,22159.0
2019-07-24 11:00:00,188.52,188.72,188.16,188.35,26967.0,174.819,175.0045,174.4852,174.6614,26967.0
2019-07-24 11:30:00,188.36,189.51,188.28,189.4,83074.0,174.6707,175.7371,174.5965,175.6351,83074.0
2019-07-24 12:00:00,189.4,189.43,188.71,188.8,27263.0,175.6351,175.6629,174.9952,175.0787,27263.0
2019-07-24 12:30:00,188.76,188.99,188.42,188.46,20665.0,175.0416,175.2549,174.7263,174.7634,20665.0
2019-07-24 13:00:00,188.49,188.58,188.15,188.22,28855.0,174.7912,174.8747,174.4759,174.5409,28855.0
2019-07-24 13:30:00,188.18,188.63,188.13,188.39,21989.0,174.5038,174.9211,174.4574,174.6985,21989.0
2019-07-24 14:00:00,188.45,189.24,188.43,189.19,28501.0,174.7541,175.4867,174.7356,175.4404,28501.0
2019-07-24 14:30:00,189.22,189.25,188.92,189.14,25389.0,175.4682,175.496,175.19,175.394,25389.0
2019-07-24 15:00:00,189.09,189.28,189.02,189.14,31539.0,175.3476,175.5238,175.2827,175.394,31539.0
2019-07-24 15:30:00,189.12,189.67,189.12,189.44,147194.0,175.3754,175.8855,175.3754,175.6722,147194.0
2019-07-25 09:30:00,188.41,189.09,187.46,188.05,91669.0,174.717,175.3476,173.8361,174.3832,91669.0
2019-07-25 10:00:00,187.95,188.07,187.5,187.66,44991.0,174.2905,174.4018,173.8732,174.0216,44991.0
2019-07-25 10:30:00,187.74,188.87,187.56,188.71,35502.0,174.0957,175.1436,173.9288,174.9952,35502.0
2019-07-25 11:00:00,188.72,189.29,188.63,189.25,30292.0,175.0045,175.5331,174.9211,175.496,30292.0
2019-07-25 11:30:00,189.25,189.39,189.01,189.06,22772.0,175.496,175.6258,175.2734,175.3198,22772.0
2019-07-25 12:00:00,189.1,189.3,188.85,189.0,17490.0,175.3569,175.5424,175.1251,175.2642,17490.0
2019-07-25 12:30:00,188.99,189.0,188.08,188.73,26546.0,175.2549,175.2642,174.411,175.0138,26546.0
2019-07-25 13:00:00,188.72,188.72,188.32,188.72,21387.0,175.0045,175.0045,174.6336,175.0045,21387.0
2019-07-25 13:30:00,188.75,189.04,188.65,188.9,27361.0,175.0323,175.3013,174.9396,175.1714,27361.0
2019-07-25 14:00:00,188.93,189.53,188.87,189.49,19396.0,175.1993,175.7556,175.1436,175.7186,19396.0
2019-07-25 14:30:00,189.46,189.84,189.15,189.2,41677.0,175.6907,176.0431,175.4033,175.4496,41677.0
2019-07-25 15:00:00,189.17,189.41,188.88,189.38,19464.0,175.4218,175.6444,175.1529,175.6165,19464.0
2019-07-25 15:30:00,189.4,189.56,189.11,189.53,91003.0,175.6351,175.7835,175.3662,175.7556,91003.0
2019-07-26 09:30:00,190.19,190.19,188.37,189.2,46786.0,176.3677,176.3677,174.68,175.4496,46786.0
2019-07-26 10:00:00,189.2,189.4,188.57,189.37,21985.0,175.4496,175.6351,174.8654,175.6073,21985.0
2019-07-26 10:30:00,189.35,189.38,188.96,188.96,16274.0,175.5887,175.6165,175.2271,175.2271,16274.0
2019-07-26 11:00:00,188.97,189.27,188.74,189.18,30469.0,175.2363,175.5145,175.0231,175.4311,30469.0
2019-07-26 11:30:00,189.18,189.24,188.94,189.14,21110.0,175.4311,175.4867,175.2085,175.394,21110.0
2019-07-26 12:00:00,189.15,189.43,189.11,189.37,16178.0,175.4033,175.6629,175.3662,175.6073,16178.0
2019-07-26 12:30:00,189.36,189.42,189.28,189.35,18637.0,175.598,175.6536,175.5238,175.5887,18637.0
2019-07-26 13:00:00,189.34,189.44,189.13,189.21,16335.0,175.5795,175.6722,175.3847,175.4589,16335.0
2019-07-26 13:30:00,189.21,189.5,189.16,189.5,13294.0,175.4589,175.7278,175.4125,175.7278,13294.0
2019-07-26 14:00:00,189.45,190.07,189.44,190.02,13386.0,175.6815,176.2564,175.6722,176.21,13386.0
2019-07-26 14:30:00,190.02,190.18,189.89,190.17,15924.0,176.21,176.3584,176.0895,176.3491,15924.0
2019-07-26 15:00:00,190.2,190.71,190.2,190.54,19249.0,176.377,176.8499,176.377,176.6922,19249.0
2019-07-26 15:30:00,190.52,190.93,190.52,190.85,125272.0,176.6737,177.0539,176.6737,176.9797,125272.0
2019-07-29 09:30:00,191.27,191.64,190.1,191.08,55400.0,177.3692,177.7123,176.2842,177.193,55400.0
2019-07-29 10:00:00,191.06,191.34,190.58,190.99,41009.0,177.1745,177.4341,176.7293,177.1095,41009.0
2019-07-29 10:30:00,190.95,191.63,190.91,191.18,22371.0,177.0724,177.703,177.0354,177.2857,22371.0
2019-07-29 11:00:00,191.15,191.15,190.62,190.65,26848.0,177.2579,177.2579,176.7664,176.7942,26848.0
2019-07-29 11:30:00,190.67,191.68,190.54,191.47,50625.0,176.8128,177.7494,176.6922,177.5547,50625.0
2019-07-29 12:00:00,191.53,191.9,191.4,191.79,46894.0,177.6103,177.9534,177.4897,177.8514,46894.0
2019-07-29 12:30:00,191.84,191.89,191.22,191.79,52993.0,177.8978,177.9441,177.3228,177.8514,52993.0
2019-07-29 13:00:00,191.8,192.06,191.48,191.72,32045.0,177.8607,178.1018,177.5639,177.7865,32045.0
2019-07-29 13:30:00,191.66,191.77,191.52,191.56,13055.0,177.7308,177.8329,177.601,177.6381,13055.0
2019-07-29 14:00:00,191.56,191.69,191.2,191.65,13377.0,177.6381,177.7587,177.3043,177.7216,13377.0
2019-07-29 14:30:00,191.62,191.89,191.54,191.77,13449.0,177.6938,177.9441,177.6196,177.8329,13449.0
2019-07-29 15:00:00,191.79,192.03,191.73,192.0,22913.0,177.8514,178.074,177.7958,178.0461,22913.0
2019-07-29 15:30:00,191.99,192.42,191.88,192.07,121492.0,178.0369,178.4356,177.9349,178.111,121492.0
2019-07-30 09:30:00,192.67,194.27,191.67,194.24,41310.0,178.6674,180.1512,177.7401,180.1233,41310.0
2019-07-30 10:00:00,194.2,194.74,194.0,194.44,79932.0,180.0862,180.587,179.9008,180.3088,79932.0
2019-07-30 10:30:00,194.43,194.45,193.64,194.18,43142.0,180.2995,180.3181,179.5669,180.0677,43142.0
2019-07-30 11:00:00,194.23,194.32,193.55,194.0,25648.0,180.1141,180.1975,179.4835,179.9008,25648.0
2019-07-30 11:30:00,194.0,194.23,193.25,193.27,14477.0,179.9008,180.1141,179.2053,179.2238,14477.0
2019-07-30 12:00:00,193.29,193.62,188.43,190.77,329038.0,179.2424,179.5484,174.7356,176.9055,329038.0
2019-07-30 12:30:00,190.82,191.58,190.61,190.91,41332.0,176.9519,177.6567,176.7572,177.0354,41332.0
2019-07-30 13:00:00,190.92,191.0,190.38,190.53,50153.0,177.0446,177.1188,176.5439,176.683,50153.0
2019-07-30 13:30:00,190.65,190.9,190.33,190.9,26822.0,176.7942,177.0261,176.4975,177.0261,26822.0
2019-07-30 14:00:00,190.93,191.26,190.88,190.94,25036.0,177.0539,177.3599,177.0075,177.0632,25036.0
2019-07-30 14:30:00,190.94,190.95,190.51,190.72,31634.0,177.0632,177.0724,176.6644,176.8592,31634.0
2019-07-30 15:00:00,190.7,190.72,189.64,189.64,61604.0,176.8406,176.8592,175.8577,175.8577,61604.0
2019-07-30 15:30:00,189.64,189.77,188.84,188.98,239844.0,175.8577,175.9782,175.1158,175.2456,239844.0
2019-07-31 09:30:00,188.52,188.74,185.19,186.78,187252.0,174.819,175.0231,171.7311,173.2055,187252.0
2019-07-31 10:00:00,186.95,187.45,186.45,186.91,97175.0,173.3632,173.8268,172.8995,173.3261,97175.0
2019-07-31 10:30:00,186.96,187.03,186.3,186.85,53335.0,173.3724,173.4373,172.7604,173.2704,53335.0
2019-07-31 11:00:00,186.82,186.88,185.89,185.99,61860.0,173.2426,173.2982,172.3802,172.4729,61860.0
2019-07-31 11:30:00,185.91,185.97,185.04,185.2,55903.0,172.3987,172.4544,171.592,171.7403,55903.0
2019-07-31 12:00:00,185.18,185.25,185.04,185.12,55706.0,171.7218,171.7867,171.592,171.6661,55706.0
2019-07-31 12:30:00,185.15,185.27,184.6,184.99,52293.0,171.694,171.8052,171.1839,171.5456,52293.0
2019-07-31 13:00:00,185.01,185.08,184.88,184.88,42408.0,171.5641,171.6291,171.4436,171.4436,42408.0
2019-07-31 13:30:00,184.87,185.79,184.84,185.76,55631.0,171.4343,172.2875,171.4065,172.2596,55631.0
2019-07-31 14:00:00,185.77,185.77,184.74,184.75,62690.0,172.2689,172.2689,171.3138,171.323,62690.0
2019-07-31 14:30:00,184.73,185.0,182.1,184.19,107195.0,171.3045,171.5549,168.8656,170.8037,107195.0
2019-07-31 15:00:00,184.21,185.32,183.73,185.03,96489.0,170.8223,171.8516,170.3772,171.5827,96489.0
2019-07-31 15:30:00,185.0,185.06,184.01,184.1,236378.0,171.5549,171.6105,170.6368,170.7203,236378.0
2019-08-01 09:30:00,184.49,186.47,184.21,185.61,91375.0,171.0819,172.918,170.8223,172.1205,91375.0
2019-08-01 10:00:00,185.63,185.81,184.86,185.68,61257.0,172.1391,172.306,171.425,172.1854,61257.0
2019-08-01 10:30:00,185.89,186.04,185.4,185.76,66865.0,172.3802,172.5193,171.9258,172.2596,66865.0
2019-08-01 11:00:00,185.82,187.07,185.64,186.93,77890.0,172.3153,173.4744,172.1484,173.3446,77890.0
2019-08-01 11:30:00,186.9,187.14,186.64,186.79,48721.0,173.3168,173.5393,173.0757,173.2148,48721.0
2019-08-01 12:00:00,186.77,187.1,186.44,186.49,38356.0,173.1962,173.5022,172.8902,172.9366,38356.0
2019-08-01 12:30:00,186.52,187.07,186.41,186.99,33285.0,172.9644,173.4744,172.8624,173.4002,33285.0
2019-08-01 13:00:00,186.99,187.04,185.58,185.76,37217.0,173.4002,173.4466,172.0927,172.2596,37217.0
2019-08-01 13:30:00,185.57,186.3,184.75,185.57,51652.0,172.0834,172.7604,171.323,172.0834,51652.0
2019-08-01 14:00:00,185.47,185.57,183.93,184.97,64161.0,171.9907,172.0834,170.5626,171.527,64161.0
2019-08-01 14:30:00,184.88,184.96,183.92,184.2,61086.0,171.4436,171.5178,170.5534,170.813,61086.0
2019-08-01 15:00:00,184.22,184.31,183.3,183.78,103423.0,170.8316,170.915,169.9784,170.4235,103423.0
2019-08-01 15:30:00,183.72,183.88,182.45,182.8,246322.0,170.3679,170.5163,169.1902,169.5148,246322.0
2019-08-02 09:30:00,182.0,182.92,181.6,182.92,39196.0,168.7729,169.626,168.402,169.626,39196.0
2019-08-02 10:00:00,182.88,184.13,182.74,183.3,46625.0,169.5889,170.7481,169.4591,169.9784,46625.0
2019-08-02 10:30:00,183.36,184.29,183.13,183.13,74819.0,170.0341,170.8965,169.8208,169.8208,74819.0
2019-08-02 11:00:00,183.08,183.14,182.11,182.11,45083.0,169.7744,169.83,168.8749,168.8749,45083.0
2019-08-02 11:30:00,182.15,182.64,181.8,182.08,44982.0,168.912,169.3664,168.5874,168.8471,44982.0
2019-08-02 12:00:00,181.98,182.49,181.8,182.49,29731.0,168.7544,169.2273,168.5874,169.2273,29731.0
2019-08-02 12:30:00,182.5,182.82,182.27,182.33,29722.0,169.2366,169.5333,169.0233,169.0789,29722.0
2019-08-02 13:00:00,182.26,182.35,181.71,181.94,38564.0,169.014,169.0975,168.504,168.7173,38564.0
2019-08-02 13:30:00,181.98,181.98,181.13,181.41,36644.0,168.7544,168.7544,167.9661,168.2258,36644.0
2019-08-02 14:00:00,181.33,182.32,181.33,181.99,30319.0,168.1516,169.0696,168.1516,168.7636,30319.0
2019-08-02 14:30:00,181.95,182.08,181.62,181.92,50683.0,168.7265,168.8471,168.4205,168.6987,50683.0
2019-08-02 15:00:00,181.94,182.57,181.83,182.47,44209.0,168.7173,169.3015,168.6153,169.2087,44209.0
2019-08-02 15:30:00,182.51,183.18,181.71,182.2,179920.0,169.2458,169.8671,168.504,168.9584,179920.0
2019-08-05 09:30:00,179.86,179.86,176.79,177.12,223572.0,166.7884,166.7884,163.9415,164.2476,223572.0
2019-08-05 10:00:00,177.17,178.0,176.89,177.19,155455.0,164.2939,165.0636,164.0343,164.3125,155455.0
2019-08-05 10:30:00,177.15,177.6,176.2,176.49,75665.0,164.2754,164.6927,163.3944,163.6633,75665.0
2019-08-05 11:00:00,176.59,177.58,176.26,177.09,56465.0,163.7561,164.6741,163.4501,164.2197,56465.0
2019-08-05 11:30:00,177.1,177.94,176.85,177.17,40796.0,164.229,165.008,163.9972,164.2939,40796.0
2019-08-05 12:00:00,177.16,177.25,176.22,176.45,53933.0,164.2847,164.3681,163.413,163.6263,53933.0
2019-08-05 12:30:00,176.81,176.91,175.81,175.97,58741.0,163.9601,164.0528,163.0328,163.1811,58741.0
2019-08-05 13:00:00,176.06,176.82,176.02,176.43,23735.0,163.2646,163.9694,163.2275,163.6077,23735.0
2019-08-05 13:30:00,176.32,176.86,175.91,176.0,40382.0,163.5057,164.0065,163.1255,163.209,40382.0
2019-08-05 14:00:00,176.0,176.16,175.18,175.19,37089.0,163.209,163.3573,162.4486,162.4578,37089.0
2019-08-05 14:30:00,175.18,175.23,174.14,174.28,75543.0,162.4486,162.4949,161.4841,161.614,75543.0
2019-08-05 15:00:00,174.32,175.35,173.22,175.0,92864.0,161.6511,162.6062,160.631,162.2816,92864.0
2019-08-05 15:30:00,174.98,175.59,174.51,174.56,245905.0,162.2631,162.8288,161.8272,161.8736,245905.0
2019-08-06 09:30:00,175.99,178.4,175.81,177.1,110766.0,163.1997,165.4345,163.0328,164.229,110766.0
2019-08-06 10:00:00,177.18,178.69,177.1,177.57,101593.0,164.3032,165.7035,164.229,164.6649,101593.0
2019-08-06 10:30:00,177.52,178.27,177.37,178.15,151512.0,164.6185,165.314,164.4794,165.2027,151512.0
2019-08-06 11:00:00,178.14,178.22,177.65,178.1,106486.0,165.1934,165.2676,164.739,165.1563,106486.0
2019-08-06 11:30:00,178.13,178.6,177.95,178.58,57865.0,165.1842,165.62,165.0172,165.6015,57865.0
2019-08-06 12:00:00,178.56,178.8,177.97,178.05,63452.0,165.5829,165.8055,165.0358,165.11,63452.0
2019-08-06 12:30:00,178.0,178.4,177.93,178.11,20251.0,165.0636,165.4345,164.9987,165.1656,20251.0
2019-08-06 13:00:00,178.17,178.5,178.08,178.29,23317.0,165.2212,165.5273,165.1378,165.3325,23317.0
2019-08-06 13:30:00,178.32,178.89,178.3,178.6,29433.0,165.3603,165.8889,165.3418,165.62,29433.0
2019-08-06 14:00:00,178.57,179.39,178.28,179.1,54379.0,165.5922,166.3526,165.3233,166.0837,54379.0
2019-08-06 14:30:00,179.07,179.9,178.95,179.41,108881.0,166.0558,166.8255,165.9446,166.3711,108881.0
2019-08-06 15:00:00,179.41,179.99,179.36,179.65,116617.0,166.3711,166.909,166.3248,166.5937,116617.0
2019-08-06 15:30:00,179.64,180.15,179.22,179.47,361991.0,166.5844,167.0574,166.1949,166.4268,361991.0
2019-08-07 09:30:00,178.21,178.32,176.96,178.15,109513.0,165.2583,165.3603,164.0992,165.2027,109513.0
2019-08-07 10:00:00,178.1,178.94,177.61,178.69,126838.0,165.1563,165.9353,164.7019,165.7035,126838.0
2019-08-07 10:30:00,178.78,179.97,178.73,179.3,88915.0,165.7869,166.8904,165.7406,166.2691,88915.0
2019-08-07 11:00:00,179.17,180.97,178.96,180.86,75801.0,166.1486,167.8178,165.9538,167.7157,75801.0
2019-08-07 11:30:00,180.84,181.3,180.46,181.24,62098.0,167.6972,168.1238,167.3448,168.0681,62098.0
2019-08-07 12:00:00,181.2,181.25,179.82,180.09,33944.0,168.031,168.0774,166.7513,167.0017,33944.0
2019-08-07 12:30:00,180.09,181.08,180.02,181.08,38699.0,167.0017,167.9198,166.9368,167.9198,38699.0
2019-08-07 13:00:00,181.15,181.65,181.14,181.28,42079.0,167.9847,168.4483,167.9754,168.1052,42079.0
2019-08-07 13:30:00,181.28,182.71,181.22,182.09,56387.0,168.1052,169.4313,168.0496,168.8564,56387.0
2019-08-07 14:00:00,182.14,182.59,181.91,182.48,41336.0,168.9027,169.32,168.6894,169.218,41336.0
2019-08-07 14:30:00,182.48,183.09,182.41,182.9,46486.0,169.218,169.7837,169.1531,169.6075,46486.0
2019-08-07 15:00:00,182.91,182.98,182.35,182.66,162050.0,169.6168,169.6817,169.0975,169.3849,162050.0
2019-08-07 15:30:00,182.64,182.83,181.94,182.57,203174.0,169.3664,169.5426,168.7173,169.3015,203174.0
2019-08-08 09:30:00,183.23,184.5,182.74,184.15,61830.0,169.9135,171.0912,169.4591,170.7666,61830.0
2019-08-08 10:00:00,184.1,185.56,183.99,185.02,41469.0,170.7203,172.0742,170.6183,171.5734,41469.0
2019-08-08 10:30:00,185.04,186.07,184.61,185.88,76779.0,171.592,172.5471,171.1932,172.3709,76779.0
2019-08-08 11:00:00,185.83,186.07,184.92,185.72,40415.0,172.3245,172.5471,171.4807,172.2225,40415.0
2019-08-08 11:30:00,185.82,186.03,185.45,185.73,48458.0,172.3153,172.51,171.9722,172.2318,48458.0
2019-08-08 12:00:00,185.82,186.09,185.54,185.93,31892.0,172.3153,172.5657,172.0556,172.4173,31892.0
2019-08-08 12:30:00,185.93,187.06,185.82,186.88,38158.0,172.4173,173.4652,172.3153,173.2982,38158.0
2019-08-08 13:00:00,186.93,187.45,186.33,186.54,148513.0,173.3446,173.8268,172.7882,172.9829,148513.0
2019-08-08 13:30:00,186.62,186.85,186.05,186.06,75570.0,173.0571,173.2704,172.5286,172.5378,75570.0
2019-08-08 14:00:00,186.12,186.12,185.38,185.79,38441.0,172.5935,172.5935,171.9073,172.2875,38441.0
2019-08-08 14:30:00,185.82,186.35,185.71,186.22,38195.0,172.3153,172.8068,172.2133,172.6862,38195.0
2019-08-08 15:00:00,186.22,186.39,185.74,185.97,41816.0,172.6862,172.8438,172.2411,172.4544,41816.0
2019-08-08 15:30:00,185.94,186.48,185.8,186.43,136485.0,172.4266,172.9273,172.2967,172.8809,136485.0
2019-08-09 09:30:00,186.35,187.36,185.01,185.2,40338.0,172.8068,173.7434,171.5641,171.7403,40338.0
2019-08-09 10:00:00,185.42,185.42,183.57,183.84,57343.0,171.9443,171.9443,170.2288,170.4792,57343.0
2019-08-09 10:30:00,183.83,183.99,182.78,183.15,130790.0,170.4699,170.6183,169.4962,169.8393,130790.0
2019-08-09 11:00:00,183.23,183.51,182.04,182.16,46908.0,169.9135,170.1732,168.81,168.9213,46908.0
2019-08-09 11:30:00,182.2,182.84,181.94,182.02,136645.0,168.9584,169.5519,168.7173,168.7914,136645.0
2019-08-09 12:00:00,182.08,182.84,182.02,182.77,27192.0,168.8471,169.5519,168.7914,169.4869,27192.0
2019-08-09 12:30:00,182.62,183.99,182.04,182.93,28110.0,169.3478,170.6183,168.81,169.6353,28110.0
2019-08-09 13:00:00,183.0,184.26,183.0,184.01,32423.0,169.7002,170.8687,169.7002,170.6368,32423.0
2019-08-09 13:30:00,184.02,184.55,183.99,184.16,38675.0,170.6461,171.1376,170.6183,170.7759,38675.0
2019-08-09 14:00:00,184.15,184.38,183.91,184.22,18295.0,170.7666,170.9799,170.5441,170.8316,18295.0
2019-08-09 14:30:00,184.27,184.44,183.73,183.74,28344.0,170.8779,171.0356,170.3772,170.3864,28344.0
2019-08-09 15:00:00,183.69,184.54,183.69,184.11,41716.0,170.3401,171.1283,170.3401,170.7296,41716.0
2019-08-09 15:30:00,184.15,184.51,183.32,183.58,98720.0,170.7666,171.1005,169.997,170.2381,98720.0
2019-08-12 09:30:00,181.0,181.0,176.31,177.47,301982.0,167.8456,167.8456,163.4964,164.5721,301982.0
2019-08-12 10:00:00,177.6,179.39,175.03,179.24,126692.0,164.6927,166.3526,162.3095,166.2135,126692.0
2019-08-12 10:30:00,179.28,179.84,178.55,178.55,64613.0,166.2506,166.7699,165.5736,165.5736,64613.0
2019-08-12 11:00:00,178.55,178.55,177.34,177.85,144761.0,165.5736,165.5736,164.4516,164.9245,144761.0
2019-08-12 11:30:00,177.83,178.6,177.34,178.4,44190.0,164.906,165.62,164.4516,165.4345,44190.0
2019-08-12 12:00:00,178.39,178.71,178.12,178.47,30164.0,165.4253,165.722,165.1749,165.4994,30164.0
2019-08-12 12:30:00,178.45,178.45,177.48,177.49,77490.0,165.4809,165.4809,164.5814,164.5907,77490.0
2019-08-12 13:00:00,177.39,178.05,177.3,177.97,20325.0,164.4979,165.11,164.4145,165.0358,20325.0
2019-08-12 13:30:00,177.96,178.08,177.6,177.86,21236.0,165.0265,165.1378,164.6927,164.9338,21236.0
2019-08-12 14:00:00,177.87,178.42,177.79,177.99,36981.0,164.9431,165.4531,164.8689,165.0543,36981.0
2019-08-12 14:30:00,177.99,178.1,177.02,177.15,51917.0,165.0543,165.1563,164.1548,164.2754,51917.0
2019-08-12 15:00:00,177.11,177.7,177.11,177.63,74747.0,164.2383,164.7854,164.2383,164.7205,74747.0
2019-08-12 15:30:00,177.67,177.89,177.26,177.7,83905.0,164.7576,164.9616,164.3774,164.7854,83905.0
2019-08-13 09:30:00,176.63,180.57,175.3,179.84,228502.0,163.7932,167.4468,162.5598,166.7699,228502.0
2019-08-13 10:00:00,179.83,183.51,179.7,183.39,132448.0,166.7606,170.1732,166.6401,170.0619,132448.0
2019-08-13 10:30:00,183.33,183.41,181.97,182.13,62137.0,170.0062,170.0804,168.7451,168.8935,62137.0
2019-08-13 11:00:00,182.11,182.37,180.16,180.33,68182.0,168.8749,169.116,167.0666,167.2243,68182.0
2019-08-13 11:30:00,180.36,181.21,180.13,180.73,50202.0,167.2521,168.0403,167.0388,167.5952,50202.0
2019-08-13 12:00:00,180.79,181.62,180.65,180.65,89125.0,167.6508,168.4205,167.521,167.521,89125.0
2019-08-13 12:30:00,180.66,180.99,180.56,180.91,32411.0,167.5303,167.8363,167.4376,167.7621,32411.0
2019-08-13 13:00:00,180.91,181.0,179.75,180.18,49674.0,167.7621,167.8456,166.6864,167.0852,49674.0
2019-08-13 13:30:00,180.11,180.49,180.02,180.4,31982.0,167.0203,167.3726,166.9368,167.2892,31982.0
2019-08-13 14:00:00,180.43,180.89,180.27,180.89,31135.0,167.317,167.7436,167.1686,167.7436,31135.0
2019-08-13 14:30:00,180.97,181.09,180.59,180.73,46667.0,167.8178,167.929,167.4654,167.5952,46667.0
2019-08-13 15:00:00,180.73,180.92,180.32,180.62,45812.0,167.5952,167.7714,167.215,167.4932,45812.0
2019-08-13 15:30:00,180.61,180.98,180.29,180.79,164629.0,167.4839,167.827,167.1872,167.6508,164629.0
2019-08-14 09:30:00,176.36,177.51,175.26,177.35,239064.0,163.5428,164.6092,162.5227,164.4608,239064.0
2019-08-14 10:00:00,177.29,177.31,176.1,177.06,90330.0,164.4052,164.4238,163.3017,164.1919,90330.0
2019-08-14 10:30:00,177.06,177.18,176.5,176.65,113978.0,164.1919,164.3032,163.6726,163.8117,113978.0
2019-08-14 11:00:00,176.59,176.74,175.78,176.03,44379.0,163.7561,163.8952,163.0049,163.2368,44379.0
2019-08-14 11:30:00,176.05,176.42,175.45,176.23,49219.0,163.2553,163.5984,162.6989,163.4222,49219.0
2019-08-14 12:00:00,176.2,176.76,175.82,176.54,36839.0,163.3944,163.9137,163.042,163.7097,36839.0
2019-08-14 12:30:00,176.66,176.87,175.96,175.97,31620.0,163.821,164.0157,163.1719,163.1811,31620.0
2019-08-14 13:00:00,176.0,176.56,175.7,176.31,29251.0,163.209,163.7283,162.9308,163.4964,29251.0
2019-08-14 13:30:00,176.26,176.47,175.79,176.0,36374.0,163.4501,163.6448,163.0142,163.209,36374.0
2019-08-14 14:00:00,176.05,176.35,175.73,175.79,40636.0,163.2553,163.5335,162.9586,163.0142,40636.0
2019-08-14 14:30:00,175.82,175.88,174.96,175.11,55979.0,163.042,163.0977,162.2445,162.3836,55979.0
2019-08-14 15:00:00,175.06,175.89,174.65,175.56,104009.0,162.3373,163.107,161.9571,162.8009,104009.0
2019-08-14 15:30:00,175.54,175.99,174.98,175.12,226349.0,162.7824,163.1997,162.2631,162.3929,226349.0
2019-08-15 09:30:00,176.26,177.86,174.68,176.95,179313.0,163.4501,164.9338,161.9849,164.0899,179313.0
2019-08-15 10:00:00,176.75,178.04,175.75,177.03,128672.0,163.9044,165.1007,162.9771,164.1641,128672.0
2019-08-15 10:30:00,177.01,177.13,176.0,176.08,104156.0,164.1456,164.2568,163.209,163.2831,104156.0
2019-08-15 11:00:00,176.02,176.08,175.28,176.02,65626.0,163.2275,163.2831,162.5413,163.2275,65626.0
2019-08-15 11:30:00,176.06,176.2,175.56,175.93,60004.0,163.2646,163.3944,162.8009,163.144,60004.0
2019-08-15 12:00:00,175.96,176.77,175.68,176.1,76837.0,163.1719,163.923,162.9122,163.3017,76837.0
2019-08-15 12:30:00,176.11,176.34,175.6,175.86,125281.0,163.311,163.5242,162.838,163.0791,125281.0
2019-08-15 13:00:00,175.84,176.8,175.77,175.99,93896.0,163.0606,163.9508,162.9957,163.1997,93896.0
2019-08-15 13:30:00,175.93,176.19,175.01,175.32,96743.0,163.144,163.3851,162.2909,162.5784,96743.0
2019-08-15 14:00:00,175.29,176.15,175.05,175.54,60838.0,162.5506,163.3481,162.328,162.7824,60838.0
2019-08-15 14:30:00,175.54,175.65,174.99,175.4,69010.0,162.7824,162.8844,162.2724,162.6526,69010.0
2019-08-15 15:00:00,175.44,176.15,175.31,175.42,72179.0,162.6897,163.3481,162.5691,162.6711,72179.0
2019-08-15 15:30:00,175.39,176.15,175.21,175.4,248214.0,162.6433,163.3481,162.4764,162.6526,248214.0
2019-08-16 09:30:00,176.58,178.0,175.98,176.61,232777.0,163.7468,165.0636,163.1904,163.7746,232777.0
2019-08-16 10:00:00,176.39,177.69,176.1,177.23,124023.0,163.5706,164.7761,163.3017,164.3496,124023.0
2019-08-16 10:30:00,177.22,179.48,176.79,179.45,164386.0,164.3403,166.436,163.9415,166.4082,164386.0
2019-08-16 11:00:00,179.46,181.12,179.43,179.87,195607.0,166.4175,167.9569,166.3897,166.7977,195607.0
2019-08-16 11:30:00,179.9,179.95,178.46,179.02,162488.0,166.8255,166.8719,165.4902,166.0095,162488.0
2019-08-16 12:00:00,179.12,179.25,178.05,178.45,121980.0,166.1022,166.2228,165.11,165.4809,121980.0
2019-08-16 12:30:00,178.47,179.09,178.39,178.8,78671.0,165.4994,166.0744,165.4253,165.8055,78671.0
2019-08-16 13:00:00,178.77,179.63,178.74,179.11,87316.0,165.7776,166.5751,165.7498,166.0929,87316.0
2019-08-16 13:30:00,179.13,179.21,178.79,179.0,39759.0,166.1115,166.1857,165.7962,165.9909,39759.0
2019-08-16 14:00:00,178.98,179.15,178.68,178.96,55785.0,165.9724,166.13,165.6942,165.9538,55785.0
2019-08-16 14:30:00,179.0,179.18,178.83,179.0,64297.0,165.9909,166.1578,165.8333,165.9909,64297.0
2019-08-16 15:00:00,179.0,179.37,178.5,178.65,118023.0,165.9909,166.334,165.5273,165.6664,118023.0
2019-08-16 15:30:00,178.63,179.41,178.53,179.22,264274.0,165.6478,166.3711,165.5551,166.1949,264274.0
2019-08-19 09:30:00,195.2,198.75,191.31,194.53,816566.0,181.0136,184.3056,177.4063,180.3923,816566.0
2019-08-19 10:00:00,194.5,196.0,193.35,194.75,341245.0,180.3644,181.7554,179.298,180.5963,341245.0
2019-08-19 10:30:00,194.77,196.35,194.76,194.9,297545.0,180.6148,182.08,180.6055,180.7354,297545.0
2019-08-19 11:00:00,194.89,196.2,194.03,195.57,236075.0,180.7261,181.9409,179.9286,181.3567,236075.0
2019-08-19 11:30:00,195.56,197.71,195.5,197.69,189283.0,181.3474,183.3412,181.2918,183.3226,189283.0
2019-08-19 12:00:00,197.57,198.28,197.26,197.43,156354.0,183.2113,183.8697,182.9239,183.0815,156354.0
2019-08-19 12:30:00,197.39,199.28,197.05,199.03,191207.0,183.0444,184.7971,182.7291,184.5652,191207.0
2019-08-19 13:00:00,199.01,200.86,198.66,200.69,205658.0,184.5467,186.2622,184.2221,186.1046,205658.0
2019-08-19 13:30:00,200.61,201.54,200.17,200.97,218583.0,186.0304,186.8928,185.6224,186.3642,218583.0
2019-08-19 14:00:00,200.92,201.85,200.25,201.78,183262.0,186.3179,187.1803,185.6966,187.1154,183262.0
2019-08-19 14:30:00,201.84,201.85,200.42,200.71,129272.0,187.171,187.1803,185.8542,186.1231,129272.0
2019-08-19 15:00:00,200.72,201.92,200.64,201.82,166930.0,186.1324,187.2452,186.0582,187.1525,166930.0
2019-08-19 15:30:00,201.88,202.84,201.53,201.81,532956.0,187.2081,188.0983,186.8835,187.1432,532956.0
2019-08-20 09:30:00,199.39,206.0,198.61,203.45,453106.0,184.8991,191.0287,184.1757,188.664,453106.0
2019-08-20 10:00:00,203.31,205.34,202.1,202.84,233852.0,188.5342,190.4166,187.4121,188.0983,233852.0
2019-08-20 10:30:00,202.83,202.89,201.0,202.09,153243.0,188.089,188.1447,186.392,187.4028,153243.0
2019-08-20 11:00:00,202.06,202.95,201.22,201.22,147263.0,187.375,188.2003,186.5961,186.5961,147263.0
2019-08-20 11:30:00,201.26,201.83,200.73,201.45,76440.0,186.6332,187.1617,186.1417,186.8093,76440.0
2019-08-20 12:00:00,201.49,203.65,201.3,202.72,150410.0,186.8464,188.8495,186.6702,187.987,150410.0
2019-08-20 12:30:00,202.72,203.51,202.66,203.08,93655.0,187.987,188.7196,187.9314,188.3209,93655.0
2019-08-20 13:00:00,203.01,204.71,202.94,203.61,147908.0,188.256,189.8324,188.1911,188.8124,147908.0
2019-08-20 13:30:00,203.57,203.6,201.82,202.86,117391.0,188.7753,188.8031,187.1525,188.1169,117391.0
2019-08-20 14:00:00,202.88,203.19,202.54,202.66,103928.0,188.1354,188.4229,187.8201,187.9314,103928.0
2019-08-20 14:30:00,202.6,203.25,201.9,203.17,89974.0,187.8758,188.4785,187.2266,188.4043,89974.0
2019-08-20 15:00:00,203.15,203.16,202.07,203.11,103719.0,188.3858,188.3951,187.3843,188.3487,103719.0
2019-08-20 15:30:00,203.18,203.35,202.09,202.26,315663.0,188.4136,188.5713,187.4028,187.5605,315663.0
2019-08-21 09:30:00,204.27,204.36,201.28,203.63,173156.0,189.4244,189.5079,186.6517,188.8309,173156.0
2019-08-21 10:00:00,203.51,203.9,202.79,203.58,131862.0,188.7196,189.0813,188.052,188.7845,131862.0
2019-08-21 10:30:00,203.58,204.9,203.27,204.66,94714.0,188.7845,190.0086,188.4971,189.7861,94714.0
2019-08-21 11:00:00,204.62,204.87,203.91,204.05,55121.0,189.749,189.9808,189.0906,189.2204,55121.0
2019-08-21 11:30:00,204.05,204.52,203.44,203.9,57149.0,189.2204,189.6562,188.6547,189.0813,57149.0
2019-08-21 12:00:00,203.89,204.59,203.4,204.06,165587.0,189.072,189.7211,188.6176,189.2297,165587.0
2019-08-21 12:30:00,204.11,204.13,203.43,203.58,60162.0,189.276,189.2946,188.6454,188.7845,60162.0
2019-08-21 13:00:00,203.52,204.32,203.46,204.32,78279.0,188.7289,189.4708,188.6733,189.4708,78279.0
2019-08-21 13:30:00,204.28,205.14,204.0,204.9,164067.0,189.4337,190.2312,189.174,190.0086,164067.0
2019-08-21 14:00:00,204.84,204.87,204.18,204.47,66519.0,189.953,189.9808,189.3409,189.6099,66519.0
2019-08-21 14:30:00,204.54,204.62,202.6,203.17,130341.0,189.6748,189.749,187.8758,188.4043,130341.0
2019-08-21 15:00:00,203.2,203.5,202.65,203.11,262668.0,188.4322,188.7104,187.9221,188.3487,262668.0
2019-08-21 15:30:00,203.12,203.82,202.59,203.66,310288.0,188.358,189.0071,187.8665,188.8587,310288.0
2019-08-22 09:30:00,204.16,205.32,202.09,202.84,122606.0,189.3224,190.3981,187.4028,188.0983,122606.0
2019-08-22 10:00:00,202.84,202.85,201.27,201.52,87930.0,188.0983,188.1076,186.6424,186.8743,87930.0
2019-08-22 10:30:00,201.57,201.57,200.09,200.28,92211.0,186.9206,186.9206,185.5482,185.7244,92211.0
2019-08-22 11:00:00,200.55,201.63,200.49,201.16,52038.0,185.9748,186.9763,185.9191,186.5404,52038.0
2019-08-22 11:30:00,201.22,201.43,200.35,201.06,59951.0,186.5961,186.7908,185.7893,186.4477,59951.0
2019-08-22 12:00:00,201.07,201.15,200.8,200.85,47442.0,186.457,186.5311,186.2066,186.2529,47442.0
2019-08-22 12:30:00,200.86,201.75,200.86,201.74,39147.0,186.2622,187.0875,186.2622,187.0783,39147.0
2019-08-22 13:00:00,201.71,202.72,201.7,202.54,71263.0,187.0504,187.987,187.0412,187.8201,71263.0
2019-08-22 13:30:00,202.55,202.83,202.38,202.43,25056.0,187.8294,188.089,187.6718,187.7181,25056.0
2019-08-22 14:00:00,202.44,202.71,202.25,202.54,18608.0,187.7274,187.9778,187.5512,187.8201,18608.0
2019-08-22 14:30:00,202.57,203.0,202.43,202.71,32394.0,187.8479,188.2467,187.7181,187.9778,32394.0
2019-08-22 15:00:00,202.75,202.78,202.35,202.63,39660.0,188.0149,188.0427,187.6439,187.9036,39660.0
2019-08-22 15:30:00,202.66,203.19,202.32,202.55,158334.0,187.9314,188.4229,187.6161,187.8294,158334.0
2019-08-23 09:30:00,201.53,202.5,200.71,201.11,81822.0,186.8835,187.783,186.1231,186.4941,81822.0
2019-08-23 10:00:00,201.0,202.42,200.58,201.79,65913.0,186.392,187.7088,186.0026,187.1246,65913.0
2019-08-23 10:30:00,201.79,203.21,201.72,202.12,57174.0,187.1246,188.4414,187.0597,187.4307,57174.0
2019-08-23 11:00:00,202.17,202.27,198.31,199.56,74005.0,187.477,187.5697,183.8975,185.0567,74005.0
2019-08-23 11:30:00,199.43,199.57,198.55,198.56,73204.0,184.9361,185.066,184.1201,184.1294,73204.0
2019-08-23 12:00:00,198.69,200.03,198.3,199.32,37543.0,184.2499,185.4925,183.8883,184.8341,37543.0
2019-08-23 12:30:00,199.53,199.95,198.64,199.05,24785.0,185.0289,185.4184,184.2036,184.5838,24785.0
2019-08-23 13:00:00,198.92,199.29,198.07,198.22,42166.0,184.4632,184.8063,183.675,183.8141,42166.0
2019-08-23 13:30:00,198.22,199.14,197.92,198.46,51389.0,183.8141,184.6672,183.5359,184.0366,51389.0
2019-08-23 14:00:00,198.36,199.45,198.28,199.35,37616.0,183.9439,184.9547,183.8697,184.862,37616.0
2019-08-23 14:30:00,199.35,199.53,197.89,198.37,48276.0,184.862,185.0289,183.5081,183.9532,48276.0
2019-08-23 15:00:00,198.33,198.74,197.75,197.78,50887.0,183.9161,184.2963,183.3782,183.4061,50887.0
2019-08-23 15:30:00,197.74,198.0,196.23,197.27,396177.0,183.369,183.6101,181.9687,182.9331,396177.0
2019-08-26 09:30:00,199.14,199.3,197.52,198.6,86391.0,184.6672,184.8156,183.165,184.1665,86391.0
2019-08-26 10:00:00,198.68,199.81,198.27,199.81,82686.0,184.2407,185.2885,183.8605,185.2885,82686.0
2019-08-26 10:30:00,199.93,200.96,199.38,200.38,52426.0,185.3998,186.355,184.8898,185.8171,52426.0
2019-08-26 11:00:00,200.28,200.76,199.96,200.26,33007.0,185.7244,186.1695,185.4276,185.7058,33007.0
2019-08-26 11:30:00,200.23,201.04,200.06,200.9,39899.0,185.678,186.4291,185.5204,186.2993,39899.0
2019-08-26 12:00:00,200.88,201.96,200.6,201.71,49498.0,186.2808,187.2823,186.0211,187.0504,49498.0
2019-08-26 12:30:00,201.75,201.93,201.45,201.78,33292.0,187.0875,187.2545,186.8093,187.1154,33292.0
2019-08-26 13:00:00,201.75,201.89,201.19,201.24,39716.0,187.0875,187.2174,186.5682,186.6146,39716.0
2019-08-26 13:30:00,201.19,201.34,200.55,200.58,37176.0,186.5682,186.7073,185.9748,186.0026,37176.0
2019-08-26 14:00:00,200.65,200.66,199.55,199.94,113940.0,186.0675,186.0768,185.0474,185.4091,113940.0
2019-08-26 14:30:00,199.92,200.42,199.91,200.17,60270.0,185.3905,185.8542,185.3813,185.6224,60270.0
2019-08-26 15:00:00,200.17,200.54,199.98,200.04,46496.0,185.6224,185.9655,185.4462,185.5018,46496.0
2019-08-26 15:30:00,200.06,200.36,199.41,200.25,207673.0,185.5204,185.7986,184.9176,185.6966,207673.0
2019-08-27 09:30:00,202.03,202.74,200.31,200.69,87433.0,187.3472,188.0056,185.7522,186.1046,87433.0
2019-08-27 10:00:00,200.89,201.85,200.89,201.5,32728.0,186.29,187.1803,186.29,186.8557,32728.0
2019-08-27 10:30:00,201.5,202.31,201.17,201.29,80667.0,186.8557,187.6068,186.5497,186.661,80667.0
2019-08-27 11:00:00,201.34,201.9,201.08,201.16,65433.0,186.7073,187.2266,186.4662,186.5404,65433.0
2019-08-27 11:30:00,201.07,201.43,200.59,200.82,29863.0,186.457,186.7908,186.0118,186.2251,29863.0
2019-08-27 12:00:00,200.98,201.0,199.68,200.17,22177.0,186.3735,186.392,185.168,185.6224,22177.0
2019-08-27 12:30:00,200.12,200.26,199.8,200.17,21320.0,185.576,185.7058,185.2793,185.6224,21320.0
2019-08-27 13:00:00,200.07,201.02,199.95,201.0,25378.0,185.5296,186.4106,185.4184,186.392,25378.0
2019-08-27 13:30:00,200.89,201.37,200.67,200.85,38580.0,186.29,186.7352,186.086,186.2529,38580.0
2019-08-27 14:00:00,200.77,201.03,200.17,200.34,25510.0,186.1788,186.4199,185.6224,185.78,25510.0
2019-08-27 14:30:00,200.3,200.71,200.1,200.5,38046.0,185.7429,186.1231,185.5575,185.9284,38046.0
2019-08-27 15:00:00,200.5,200.84,200.03,200.03,64067.0,185.9284,186.2437,185.4925,185.4925,64067.0
2019-08-27 15:30:00,200.09,200.97,199.94,200.46,138767.0,185.5482,186.3642,185.4091,185.8913,138767.0
2019-08-28 09:30:00,199.74,200.6,199.02,200.34,70158.0,185.2236,186.0211,184.5559,185.78,70158.0
2019-08-28 10:00:00,200.31,200.61,200.05,200.49,52876.0,185.7522,186.0304,185.5111,185.9191,52876.0
2019-08-28 10:30:00,200.48,201.12,200.3,201.06,115360.0,185.9098,186.5033,185.7429,186.4477,115360.0
2019-08-28 11:00:00,201.06,201.07,199.73,200.59,61265.0,186.4477,186.457,185.2143,186.0118,61265.0
2019-08-28 11:30:00,200.64,201.07,200.58,200.92,49125.0,186.0582,186.457,186.0026,186.3179,49125.0
2019-08-28 12:00:00,200.84,201.2,200.45,200.66,92716.0,186.2437,186.5775,185.882,186.0768,92716.0
2019-08-28 12:30:00,200.7,201.24,200.54,200.91,200979.0,186.1139,186.6146,185.9655,186.3086,200979.0
2019-08-28 13:00:00,200.86,201.18,200.59,201.02,66825.0,186.2622,186.559,186.0118,186.4106,66825.0
2019-08-28 13:30:00,201.0,201.56,200.85,201.19,115246.0,186.392,186.9113,186.2529,186.5682,115246.0
2019-08-28 14:00:00,201.15,201.65,201.09,201.52,39166.0,186.5311,186.9948,186.4755,186.8743,39166.0
2019-08-28 14:30:00,201.47,201.78,201.34,201.78,43162.0,186.8279,187.1154,186.7073,187.1154,43162.0
2019-08-28 15:00:00,201.8,202.12,201.67,201.8,52208.0,187.1339,187.4307,187.0134,187.1339,52208.0
2019-08-28 15:30:00,201.77,202.57,201.62,202.51,195818.0,187.1061,187.8479,186.967,187.7923,195818.0
2019-08-29 09:30:00,204.49,205.57,203.12,203.62,87798.0,190.0289,191.0325,188.7558,189.2204,87798.0
2019-08-29 10:00:00,203.61,203.73,201.9,202.45,65204.0,189.2111,189.3226,187.622,188.1331,65204.0
2019-08-29 10:30:00,202.41,203.36,201.89,202.89,297336.0,188.096,188.9788,187.6127,188.542,297336.0
2019-08-29 11:00:00,202.95,203.17,202.35,202.9,62880.0,188.5978,188.8022,188.0402,188.5513,62880.0
2019-08-29 11:30:00,202.98,203.22,202.91,202.98,36292.0,188.6257,188.8487,188.5606,188.6257,36292.0
2019-08-29 12:00:00,203.06,203.68,202.47,203.5,80336.0,188.7,189.2762,188.1517,189.1089,80336.0
2019-08-29 12:30:00,203.41,203.77,203.25,203.54,101117.0,189.0253,189.3598,188.8766,189.1461,101117.0
2019-08-29 13:00:00,203.52,204.37,203.38,203.86,44557.0,189.1275,189.9174,188.9974,189.4434,44557.0
2019-08-29 13:30:00,203.88,204.11,203.83,203.88,26145.0,189.462,189.6758,189.4156,189.462,26145.0
2019-08-29 14:00:00,203.99,204.04,203.24,203.77,85035.0,189.5642,189.6107,188.8673,189.3598,85035.0
2019-08-29 14:30:00,203.83,203.96,203.67,203.8,27558.0,189.4156,189.5364,189.2669,189.3877,27558.0
2019-08-29 15:00:00,203.81,203.83,203.35,203.37,30266.0,189.397,189.4156,188.9695,188.9881,30266.0
2019-08-29 15:30:00,203.5,203.69,203.28,203.61,116842.0,189.1089,189.2855,188.9044,189.2111,116842.0
2019-08-30 09:30:00,202.87,203.43,199.92,200.83,230301.0,188.5234,189.0438,185.7821,186.6277,230301.0
2019-08-30 10:00:00,200.91,201.42,199.62,199.94,101151.0,186.702,187.176,185.5033,185.8006,101151.0
2019-08-30 10:30:00,199.91,200.28,199.39,199.66,75189.0,185.7728,186.1166,185.2895,185.5404,75189.0
2019-08-30 11:00:00,199.59,199.59,198.35,198.53,64946.0,185.4754,185.4754,184.3231,184.4904,64946.0
2019-08-30 11:30:00,198.53,198.72,197.77,197.93,67166.0,184.4904,184.6669,183.7841,183.9328,67166.0
2019-08-30 12:00:00,197.93,197.93,197.31,197.61,128145.0,183.9328,183.9328,183.3566,183.6354,128145.0
2019-08-30 12:30:00,197.57,197.83,197.5,197.67,78479.0,183.5982,183.8399,183.5332,183.6912,78479.0
2019-08-30 13:00:00,197.63,197.7,196.86,197.42,52546.0,183.654,183.7191,182.9385,183.4589,52546.0
2019-08-30 13:30:00,197.38,197.62,197.2,197.55,38316.0,183.4217,183.6447,183.2544,183.5797,38316.0
2019-08-30 14:00:00,197.6,198.09,197.59,197.83,75091.0,183.6261,184.0815,183.6168,183.8399,75091.0
2019-08-30 14:30:00,197.84,197.84,196.34,197.01,148769.0,183.8492,183.8492,182.4552,183.0779,148769.0
2019-08-30 15:00:00,197.0,197.2,196.68,197.1,138320.0,183.0686,183.2544,182.7712,183.1615,138320.0
2019-08-30 15:30:00,197.1,198.43,196.96,197.91,247675.0,183.1615,184.3974,183.0314,183.9142,247675.0
2019-09-03 09:30:00,196.76,198.12,196.6,197.94,235796.0,182.8455,184.1094,182.6968,183.9421,235796.0
2019-09-03 10:00:00,197.84,198.41,196.81,198.31,133790.0,183.8492,184.3788,182.892,184.2859,133790.0
2019-09-03 10:30:00,198.3,199.44,197.94,198.93,121146.0,184.2766,185.336,183.9421,184.8621,121146.0
2019-09-03 11:00:00,198.89,199.08,197.91,198.51,109137.0,184.8249,185.0015,183.9142,184.4718,109137.0
2019-09-03 11:30:00,198.58,198.73,197.74,198.07,87870.0,184.5368,184.6762,183.7562,184.0629,87870.0
2019-09-03 12:00:00,198.12,198.36,197.27,198.09,85515.0,184.1094,184.3324,183.3195,184.0815,85515.0
2019-09-03 12:30:00,198.0,198.85,197.76,198.55,80323.0,183.9978,184.7877,183.7748,184.5089,80323.0
2019-09-03 13:00:00,198.59,198.84,198.35,198.59,34387.0,184.5461,184.7784,184.3231,184.5461,34387.0
2019-09-03 13:30:00,198.59,198.85,198.05,198.05,34968.0,184.5461,184.7877,184.0443,184.0443,34968.0
2019-09-03 14:00:00,198.09,198.45,197.85,198.02,35015.0,184.0815,184.416,183.8584,184.0164,35015.0
2019-09-03 14:30:00,198.01,198.46,197.99,198.41,45924.0,184.0071,184.4253,183.9885,184.3788,45924.0
2019-09-03 15:00:00,198.37,198.71,198.19,198.66,48423.0,184.3417,184.6576,184.1744,184.6112,48423.0
2019-09-03 15:30:00,198.71,199.61,198.57,199.49,149357.0,184.6576,185.494,184.5275,185.3825,149357.0
2019-09-04 09:30:00,201.47,202.55,199.77,201.4,161159.0,187.2224,188.2261,185.6427,187.1574,161159.0
2019-09-04 10:00:00,201.28,201.56,199.99,201.03,98794.0,187.0459,187.3061,185.8471,186.8136,98794.0
2019-09-04 10:30:00,201.07,202.19,200.86,202.16,116389.0,186.8507,187.8915,186.6556,187.8637,116389.0
2019-09-04 11:00:00,202.17,203.0,201.65,202.86,97336.0,187.8729,188.6442,187.3897,188.5141,97336.0
2019-09-04 11:30:00,202.91,203.97,199.14,199.5,307026.0,188.5606,189.5457,185.0572,185.3918,307026.0
2019-09-04 12:00:00,199.5,200.48,199.43,200.25,84315.0,185.3918,186.3025,185.3267,186.0887,84315.0
2019-09-04 12:30:00,200.17,200.21,199.42,199.73,57542.0,186.0144,186.0516,185.3174,185.6055,57542.0
2019-09-04 13:00:00,199.83,200.42,199.79,199.93,85204.0,185.6984,186.2467,185.6613,185.7914,85204.0
2019-09-04 13:30:00,199.91,200.16,199.65,200.02,195885.0,185.7728,186.0051,185.5312,185.875,195885.0
2019-09-04 14:00:00,200.0,200.75,199.9,200.53,105507.0,185.8564,186.5534,185.7635,186.3489,105507.0
2019-09-04 14:30:00,200.52,201.66,200.51,201.62,89329.0,186.3396,187.399,186.3303,187.3618,89329.0
2019-09-04 15:00:00,201.62,202.7,201.62,202.55,85687.0,187.3618,188.3655,187.3618,188.2261,85687.0
2019-09-04 15:30:00,202.6,202.88,202.35,202.71,199628.0,188.2725,188.5327,188.0402,188.3748,199628.0
2019-09-05 09:30:00,205.7,206.79,203.55,205.65,115032.0,191.1533,192.1662,189.1554,191.1068,115032.0
2019-09-05 10:00:00,205.64,205.88,204.48,204.57,69180.0,191.0976,191.3206,190.0196,190.1032,69180.0
2019-09-05 10:30:00,204.56,205.21,204.43,204.81,63053.0,190.0939,190.698,189.9731,190.3262,63053.0
2019-09-05 11:00:00,204.88,205.25,204.56,205.12,69790.0,190.3913,190.7351,190.0939,190.6143,69790.0
2019-09-05 11:30:00,205.17,205.64,204.8,205.45,54433.0,190.6608,191.0976,190.317,190.921,54433.0
2019-09-05 12:00:00,205.39,206.04,205.35,205.75,52571.0,190.8652,191.4693,190.8281,191.1998,52571.0
2019-09-05 12:30:00,205.75,206.03,205.34,205.51,85678.0,191.1998,191.46,190.8188,190.9767,85678.0
2019-09-05 13:00:00,205.54,205.79,205.04,205.39,78038.0,191.0046,191.2369,190.54,190.8652,78038.0
2019-09-05 13:30:00,205.35,205.35,204.79,205.06,29136.0,190.8281,190.8281,190.3077,190.5586,29136.0
2019-09-05 14:00:00,204.99,205.45,204.89,205.45,29658.0,190.4935,190.921,190.4006,190.921,29658.0
2019-09-05 14:30:00,205.39,205.83,205.29,205.77,74764.0,190.8652,191.2741,190.7723,191.2184,74764.0
2019-09-05 15:00:00,205.74,205.99,205.53,205.81,64800.0,191.1905,191.4228,190.9953,191.2555,64800.0
2019-09-05 15:30:00,205.82,205.9,204.95,205.03,165965.0,191.2648,191.3392,190.4563,190.5307,165965.0
2019-09-06 09:30:00,205.08,206.61,204.99,206.38,125714.0,190.5772,191.999,190.4935,191.7852,125714.0
2019-09-06 10:00:00,206.16,206.65,205.66,206.37,50034.0,191.5808,192.0361,191.1161,191.7759,50034.0
2019-09-06 10:30:00,206.41,206.75,206.17,206.58,29490.0,191.8131,192.1291,191.5901,191.9711,29490.0
2019-09-06 11:00:00,206.7,206.84,206.17,206.57,36881.0,192.0826,192.2127,191.5901,191.9618,36881.0
2019-09-06 11:30:00,206.65,207.5,206.46,206.68,188997.0,192.0361,192.826,191.8596,192.064,188997.0
2019-09-06 12:00:00,206.63,207.17,206.58,206.84,40636.0,192.0175,192.5194,191.9711,192.2127,40636.0
2019-09-06 12:30:00,206.86,206.99,206.46,206.58,86252.0,192.2313,192.3521,191.8596,191.9711,86252.0
2019-09-06 13:00:00,206.68,206.91,206.54,206.82,51081.0,192.064,192.2777,191.9339,192.1941,51081.0
2019-09-06 13:30:00,206.76,207.03,206.39,206.85,51936.0,192.1383,192.3893,191.7945,192.222,51936.0
2019-09-06 14:00:00,206.75,206.86,206.61,206.83,36781.0,192.1291,192.2313,191.999,192.2034,36781.0
2019-09-06 14:30:00,206.79,206.87,206.49,206.62,42873.0,192.1662,192.2406,191.8874,192.0083,42873.0
2019-09-06 15:00:00,206.62,206.85,206.51,206.68,69624.0,192.0083,192.222,191.906,192.064,69624.0
2019-09-06 15:30:00,206.72,207.06,206.55,206.98,230498.0,192.1012,192.4171,191.9432,192.3428,230498.0
2019-09-09 09:30:00,207.0,207.16,204.52,204.88,165197.0,192.3614,192.5101,190.0568,190.3913,165197.0
2019-09-09 10:00:00,204.94,206.69,204.88,206.13,103521.0,190.4471,192.0733,190.3913,191.5529,103521.0
2019-09-09 10:30:00,206.14,206.22,205.17,205.6,60145.0,191.5622,191.6365,190.6608,191.0604,60145.0
2019-09-09 11:00:00,205.66,205.84,205.43,205.58,127113.0,191.1161,191.2834,190.9024,191.0418,127113.0
2019-09-09 11:30:00,205.54,205.87,205.41,205.5,65901.0,191.0046,191.3113,190.8838,190.9675,65901.0
2019-09-09 12:00:00,205.48,205.55,205.23,205.45,106114.0,190.9489,191.0139,190.7165,190.921,106114.0
2019-09-09 12:30:00,205.46,205.75,205.34,205.62,69636.0,190.9303,191.1998,190.8188,191.079,69636.0
2019-09-09 13:00:00,205.6,205.65,205.43,205.52,37117.0,191.0604,191.1068,190.9024,190.986,37117.0
2019-09-09 13:30:00,205.48,205.73,205.2,205.22,40521.0,190.9489,191.1812,190.6887,190.7073,40521.0
2019-09-09 14:00:00,205.23,205.29,204.43,204.47,94275.0,190.7165,190.7723,189.9731,190.0103,94275.0
2019-09-09 14:30:00,204.46,205.38,204.46,205.0,39446.0,190.001,190.8559,190.001,190.5028,39446.0
2019-09-09 15:00:00,204.99,205.29,204.82,205.12,44997.0,190.4935,190.7723,190.3355,190.6143,44997.0
2019-09-09 15:30:00,205.12,205.68,204.91,205.48,141978.0,190.6143,191.1347,190.4192,190.9489,141978.0
2019-09-10 09:30:00,203.76,204.0,199.49,200.0,138296.0,189.3505,189.5735,185.3825,185.8564,138296.0
2019-09-10 10:00:00,199.88,200.58,199.59,200.37,141666.0,185.7449,186.3954,185.4754,186.2002,141666.0
2019-09-10 10:30:00,200.49,201.11,200.21,200.72,103585.0,186.3118,186.8879,186.0516,186.5255,103585.0
2019-09-10 11:00:00,200.75,200.93,199.43,199.68,149662.0,186.5534,186.7206,185.3267,185.559,149662.0
2019-09-10 11:30:00,199.68,200.18,198.78,200.05,113832.0,185.559,186.0237,184.7227,185.9029,113832.0
2019-09-10 12:00:00,200.02,200.94,199.97,200.83,158926.0,185.875,186.7299,185.8285,186.6277,158926.0
2019-09-10 12:30:00,200.77,200.89,200.22,200.33,58840.0,186.572,186.6835,186.0608,186.1631,58840.0
2019-09-10 13:00:00,200.39,200.48,199.09,199.19,79715.0,186.2188,186.3025,185.0108,185.1037,79715.0
2019-09-10 13:30:00,199.19,199.67,199.07,199.5,52219.0,185.1037,185.5497,184.9922,185.3918,52219.0
2019-09-10 14:00:00,199.46,199.46,198.84,199.04,47607.0,185.3546,185.3546,184.7784,184.9643,47607.0
2019-09-10 14:30:00,199.01,199.06,198.0,198.33,151345.0,184.9364,184.9829,183.9978,184.3045,151345.0
2019-09-10 15:00:00,198.33,198.86,198.23,198.84,61725.0,184.3045,184.797,184.2116,184.7784,61725.0
2019-09-10 15:30:00,198.84,199.57,198.68,199.46,211048.0,184.7784,185.4568,184.6298,185.3546,211048.0
2019-09-11 09:30:00,198.48,199.28,197.34,198.64,110044.0,184.4439,185.1873,183.3845,184.5926,110044.0
2019-09-11 10:00:00,198.72,198.86,198.15,198.44,70427.0,184.6669,184.797,184.1372,184.4067,70427.0
2019-09-11 10:30:00,198.52,198.73,198.12,198.31,54970.0,184.4811,184.6762,184.1094,184.2859,54970.0
2019-09-11 11:00:00,198.38,199.25,198.23,199.25,33857.0,184.351,185.1594,184.2116,185.1594,33857.0
2019-09-11 11:30:00,199.24,199.59,198.91,199.11,44667.0,185.1501,185.4754,184.8435,185.0293,44667.0
2019-09-11 12:00:00,199.03,199.93,198.92,199.84,36182.0,184.955,185.7914,184.8528,185.7077,36182.0
2019-09-11 12:30:00,199.83,199.99,199.5,199.71,19222.0,185.6984,185.8471,185.3918,185.5869,19222.0
2019-09-11 13:00:00,199.65,199.76,199.21,199.28,23984.0,185.5312,185.6334,185.1223,185.1873,23984.0
2019-09-11 13:30:00,199.18,199.22,198.46,198.72,38032.0,185.0944,185.1316,184.4253,184.6669,38032.0
2019-09-11 14:00:00,198.74,198.74,197.84,197.94,41224.0,184.6855,184.6855,183.8492,183.9421,41224.0
2019-09-11 14:30:00,197.98,197.98,197.11,197.16,44406.0,183.9793,183.9793,183.1708,183.2172,44406.0
2019-09-11 15:00:00,197.18,197.52,197.1,197.28,81367.0,183.2358,183.5518,183.1615,183.3288,81367.0
2019-09-11 15:30:00,197.29,197.54,197.12,197.26,233626.0,183.338,183.5704,183.1801,183.3102,233626.0
2019-09-12 09:30:00,199.9,200.98,198.14,198.57,164926.0,185.7635,186.7671,184.1279,184.5275,164926.0
2019-09-12 10:00:00,198.59,198.6,197.04,197.88,104111.0,184.5461,184.5554,183.1057,183.8863,104111.0
2019-09-12 10:30:00,197.88,198.06,197.26,197.58,118592.0,183.8863,184.0536,183.3102,183.6075,118592.0
2019-09-12 11:00:00,197.56,199.16,197.22,198.39,81247.0,183.589,185.0758,183.273,184.3603,81247.0
2019-09-12 11:30:00,198.44,198.59,198.15,198.25,37723.0,184.4067,184.5461,184.1372,184.2302,37723.0
2019-09-12 12:00:00,198.25,198.25,197.55,197.59,37144.0,184.2302,184.2302,183.5797,183.6168,37144.0
2019-09-12 12:30:00,197.57,197.89,197.51,197.87,35353.0,183.5982,183.8956,183.5425,183.877,35353.0
2019-09-12 13:00:00,197.94,198.1,197.71,197.79,36558.0,183.9421,184.0908,183.7283,183.8027,36558.0
2019-09-12 13:30:00,197.82,198.04,197.7,198.02,28698.0,183.8306,184.035,183.7191,184.0164,28698.0
2019-09-12 14:00:00,198.05,198.13,197.84,198.05,55351.0,184.0443,184.1186,183.8492,184.0443,55351.0
2019-09-12 14:30:00,198.04,198.37,198.03,198.27,29556.0,184.035,184.3417,184.0257,184.2487,29556.0
2019-09-12 15:00:00,198.25,198.33,197.76,197.76,39099.0,184.2302,184.3045,183.7748,183.7748,39099.0
2019-09-12 15:30:00,197.76,197.85,197.02,197.26,145117.0,183.7748,183.8584,183.0871,183.3102,145117.0
2019-09-13 09:30:00,195.45,197.75,195.01,197.1,96034.0,181.6282,183.7655,181.2193,183.1615,96034.0
2019-09-13 10:00:00,197.1,197.49,196.41,197.07,89668.0,183.1615,183.5239,182.5203,183.1336,89668.0
2019-09-13 10:30:00,197.03,197.28,196.81,197.04,47900.0,183.0964,183.3288,182.892,183.1057,47900.0
2019-09-13 11:00:00,197.08,197.3,196.95,197.09,81898.0,183.1429,183.3473,183.0221,183.1522,81898.0
2019-09-13 11:30:00,197.06,197.19,196.78,196.97,34123.0,183.1243,183.2451,182.8641,183.0407,34123.0
2019-09-13 12:00:00,196.99,197.1,196.12,196.16,74308.0,183.0593,183.1615,182.2508,182.288,74308.0
2019-09-13 12:30:00,196.12,196.36,195.89,195.94,46642.0,182.2508,182.4738,182.0371,182.0835,46642.0
2019-09-13 13:00:00,195.94,195.95,195.14,195.2,70331.0,182.0835,182.0928,181.3401,181.3958,70331.0
2019-09-13 13:30:00,195.2,195.37,194.03,195.11,57515.0,181.3958,181.5538,180.3086,181.3122,57515.0
2019-09-13 14:00:00,195.04,195.27,194.57,194.78,57683.0,181.2472,181.4609,180.8104,181.0056,57683.0
2019-09-13 14:30:00,194.8,194.88,193.58,194.56,107022.0,181.0241,181.0985,179.8904,180.8011,107022.0
2019-09-13 15:00:00,194.54,194.6,194.13,194.6,144619.0,180.7825,180.8383,180.4015,180.8383,144619.0
2019-09-13 15:30:00,194.59,195.2,194.5,194.85,188129.0,180.829,181.3958,180.7454,181.0706,188129.0
2019-09-16 09:30:00,193.53,194.41,192.84,193.85,115795.0,179.8439,180.6617,179.2027,180.1413,115795.0
2019-09-16 10:00:00,193.84,194.4,193.66,193.88,71032.0,180.132,180.6524,179.9648,180.1692,71032.0
2019-09-16 10:30:00,193.88,194.16,193.6,193.75,37055.0,180.1692,180.4294,179.909,180.0484,37055.0
2019-09-16 11:00:00,193.79,194.0,193.63,193.68,31740.0,180.0856,180.2807,179.9369,179.9833,31740.0
2019-09-16 11:30:00,193.69,193.71,192.46,192.52,43269.0,179.9926,180.0112,178.8496,178.9054,43269.0
2019-09-16 12:00:00,192.51,192.75,191.9,192.01,69852.0,178.8961,179.1191,178.3292,178.4314,69852.0
2019-09-16 12:30:00,192.0,192.06,191.61,191.73,36865.0,178.4221,178.4779,178.0597,178.1712,36865.0
2019-09-16 13:00:00,191.68,191.71,191.31,191.34,54824.0,178.1248,178.1527,177.7809,177.8088,54824.0
2019-09-16 13:30:00,191.37,191.5,191.01,191.21,97331.0,177.8367,177.9575,177.5022,177.688,97331.0
2019-09-16 14:00:00,191.29,191.39,190.4,190.66,106106.0,177.7624,177.8553,176.9353,177.1769,106106.0
2019-09-16 14:30:00,190.6,191.38,190.34,191.38,143944.0,177.1212,177.846,176.8795,177.846,143944.0
2019-09-16 15:00:00,191.37,191.93,191.18,191.52,90287.0,177.8367,178.3571,177.6601,177.9761,90287.0
2019-09-16 15:30:00,191.52,192.8,191.46,192.47,257686.0,177.9761,179.1656,177.9203,178.8589,257686.0
2019-09-17 09:30:00,193.4,194.46,192.58,192.92,147854.0,179.7231,180.7082,178.9611,179.2771,147854.0
2019-09-17 10:00:00,192.87,193.09,192.18,192.36,107424.0,179.2306,179.4351,178.5894,178.7567,107424.0
2019-09-17 10:30:00,192.35,193.2,192.3,193.0,77213.0,178.7474,179.5373,178.7009,179.3514,77213.0
2019-09-17 11:00:00,193.0,193.51,192.77,193.29,43087.0,179.3514,179.8254,179.1377,179.6209,43087.0
2019-09-17 11:30:00,193.28,193.48,192.69,192.88,46059.0,179.6116,179.7975,179.0634,179.2399,46059.0
2019-09-17 12:00:00,192.85,192.89,192.21,192.21,40036.0,179.212,179.2492,178.6173,178.6173,40036.0
2019-09-17 12:30:00,192.21,192.41,191.27,191.27,48144.0,178.6173,178.8032,177.7438,177.7438,48144.0
2019-09-17 13:00:00,191.3,192.46,191.12,192.35,40644.0,177.7716,178.8496,177.6044,178.7474,40644.0
2019-09-17 13:30:00,192.33,192.73,192.26,192.61,35840.0,178.7288,179.1005,178.6638,178.989,35840.0
2019-09-17 14:00:00,192.6,192.94,192.23,192.41,56117.0,178.9797,179.2957,178.6359,178.8032,56117.0
2019-09-17 14:30:00,192.45,192.52,191.84,191.84,34471.0,178.8403,178.9054,178.2735,178.2735,34471.0
2019-09-17 15:00:00,191.9,192.26,191.73,192.24,47576.0,178.3292,178.6638,178.1712,178.6452,47576.0
2019-09-17 15:30:00,192.25,192.34,191.17,191.35,241825.0,178.6545,178.7381,177.6508,177.8181,241825.0
2019-09-18 09:30:00,191.45,192.23,191.12,191.81,108949.0,177.911,178.6359,177.6044,178.2456,108949.0
2019-09-18 10:00:00,191.93,192.19,191.44,191.96,71027.0,178.3571,178.5987,177.9017,178.385,71027.0
2019-09-18 10:30:00,191.93,192.25,191.63,191.94,99349.0,178.3571,178.6545,178.0783,178.3664,99349.0
2019-09-18 11:00:00,191.97,192.07,191.54,191.82,72413.0,178.3943,178.4872,177.9947,178.2549,72413.0
2019-09-18 11:30:00,191.87,192.01,191.76,191.99,27956.0,178.3013,178.4314,178.1991,178.4129,27956.0
2019-09-18 12:00:00,191.96,192.0,191.28,191.28,45606.0,178.385,178.4221,177.7531,177.7531,45606.0
2019-09-18 12:30:00,191.25,191.25,190.96,191.03,25984.0,177.7252,177.7252,177.4557,177.5207,25984.0
2019-09-18 13:00:00,191.04,191.1,190.61,190.82,32917.0,177.53,177.5858,177.1304,177.3256,32917.0
2019-09-18 13:30:00,190.82,191.77,190.82,191.77,30972.0,177.3256,178.2084,177.3256,178.2084,30972.0
2019-09-18 14:00:00,191.64,191.94,190.0,190.3,42810.0,178.0876,178.3664,176.5636,176.8424,42810.0
2019-09-18 14:30:00,190.26,190.73,189.82,190.55,56163.0,176.8052,177.242,176.3963,177.0747,56163.0
2019-09-18 15:00:00,190.5,191.23,190.36,191.04,49177.0,177.0282,177.7066,176.8981,177.53,49177.0
2019-09-18 15:30:00,191.12,192.08,191.12,192.0,132563.0,177.6044,178.4965,177.6044,178.4221,132563.0
2019-09-19 09:30:00,191.77,194.29,191.77,194.06,98473.0,178.2084,180.5502,178.2084,180.3365,98473.0
2019-09-19 10:00:00,193.98,194.32,193.29,193.41,52000.0,180.2621,180.5781,179.6209,179.7324,52000.0
2019-09-19 10:30:00,193.39,193.56,193.16,193.3,42936.0,179.7138,179.8718,179.5001,179.6302,42936.0
2019-09-19 11:00:00,193.28,193.34,192.75,193.11,154439.0,179.6116,179.6674,179.1191,179.4537,154439.0
2019-09-19 11:30:00,193.02,193.54,192.79,193.54,26266.0,179.37,179.8532,179.1563,179.8532,26266.0
2019-09-19 12:00:00,193.5,193.83,193.11,193.49,49339.0,179.8161,180.1227,179.4537,179.8068,49339.0
2019-09-19 12:30:00,193.45,193.55,193.0,193.31,67838.0,179.7696,179.8625,179.3514,179.6395,67838.0
2019-09-19 13:00:00,193.27,193.68,193.27,193.48,20376.0,179.6023,179.9833,179.6023,179.7975,20376.0
2019-09-19 13:30:00,193.42,193.47,192.92,193.05,25066.0,179.7417,179.7882,179.2771,179.3979,25066.0
2019-09-19 14:00:00,192.98,193.28,192.87,193.16,25228.0,179.3328,179.6116,179.2306,179.5001,25228.0
2019-09-19 14:30:00,193.16,193.98,193.07,193.46,30896.0,179.5001,180.2621,179.4165,179.7789,30896.0
2019-09-19 15:00:00,193.46,193.64,193.28,193.5,42504.0,179.7789,179.9462,179.6116,179.8161,42504.0
2019-09-19 15:30:00,193.47,193.55,192.85,192.92,154055.0,179.7882,179.8625,179.212,179.2771,154055.0
2019-09-20 09:30:00,192.77,193.61,192.41,193.19,418603.0,179.1377,179.9183,178.8032,179.528,418603.0
2019-09-20 10:00:00,193.27,194.31,192.86,194.14,185011.0,179.6023,180.5688,179.2213,180.4108,185011.0
2019-09-20 10:30:00,194.16,194.28,193.58,194.07,35767.0,180.4294,180.5409,179.8904,180.3458,35767.0
2019-09-20 11:00:00,194.01,194.73,193.86,194.35,36057.0,180.29,180.9591,180.1506,180.606,36057.0
2019-09-20 11:30:00,194.36,194.71,193.99,194.68,26465.0,180.6153,180.9405,180.2714,180.9126,26465.0
2019-09-20 12:00:00,194.73,194.79,194.02,194.13,21292.0,180.9591,181.0148,180.2993,180.4015,21292.0
2019-09-20 12:30:00,194.15,194.61,194.12,194.61,22554.0,180.4201,180.8476,180.3922,180.8476,22554.0
2019-09-20 13:00:00,194.64,194.67,192.83,193.31,35215.0,180.8755,180.9033,179.1935,179.6395,35215.0
2019-09-20 13:30:00,193.25,193.47,192.64,193.2,35873.0,179.5837,179.7882,179.0169,179.5373,35873.0
2019-09-20 14:00:00,193.35,193.49,192.75,193.17,37468.0,179.6767,179.8068,179.1191,179.5094,37468.0
2019-09-20 14:30:00,193.12,193.18,192.9,193.01,34767.0,179.4629,179.5187,179.2585,179.3607,34767.0
2019-09-20 15:00:00,193.02,193.06,192.5,192.59,58622.0,179.37,179.4072,178.8868,178.9704,58622.0
2019-09-20 15:30:00,192.6,192.72,191.84,191.9,238894.0,178.9797,179.0912,178.2735,178.3292,238894.0
2019-09-23 09:30:00,192.66,194.3,191.55,193.55,80081.0,179.0355,180.5595,178.004,179.8625,80081.0
2019-09-23 10:00:00,193.56,193.94,193.1,193.84,30622.0,179.8718,180.225,179.4444,180.132,30622.0
2019-09-23 10:30:00,193.8,193.93,193.48,193.92,34880.0,180.0949,180.2157,179.7975,180.2064,34880.0
2019-09-23 11:00:00,193.96,194.63,193.91,194.54,32119.0,180.2435,180.8662,180.1971,180.7825,32119.0
2019-09-23 11:30:00,194.61,194.69,194.18,194.29,39093.0,180.8476,180.9219,180.448,180.5502,39093.0
2019-09-23 12:00:00,194.29,194.64,193.78,193.86,32554.0,180.5502,180.8755,180.0763,180.1506,32554.0
2019-09-23 12:30:00,193.78,194.01,193.42,193.85,23978.0,180.0763,180.29,179.7417,180.1413,23978.0
2019-09-23 13:00:00,193.9,194.11,193.84,194.09,21207.0,180.1878,180.3829,180.132,180.3643,21207.0
2019-09-23 13:30:00,194.07,194.09,193.65,193.65,32611.0,180.3458,180.3643,179.9555,179.9555,32611.0
2019-09-23 14:00:00,193.65,194.07,193.65,193.92,23337.0,179.9555,180.3458,179.9555,180.2064,23337.0
2019-09-23 14:30:00,193.97,193.99,193.2,193.21,26208.0,180.2528,180.2714,179.5373,179.5466,26208.0
2019-09-23 15:00:00,193.24,193.41,192.92,193.38,30724.0,179.5745,179.7324,179.2771,179.7046,30724.0
2019-09-23 15:30:00,193.35,193.35,192.61,192.88,119990.0,179.6767,179.6767,178.989,179.2399,119990.0
2019-09-24 09:30:00,195.4,197.89,194.31,197.55,129567.0,181.5817,183.8956,180.5688,183.5797,129567.0
2019-09-24 10:00:00,197.62,198.23,197.07,197.68,93536.0,183.6447,184.2116,183.1336,183.7005,93536.0
2019-09-24 10:30:00,197.68,198.58,197.24,197.41,131439.0,183.7005,184.5368,183.2916,183.4496,131439.0
2019-09-24 11:00:00,197.34,197.49,196.95,197.23,46062.0,183.3845,183.5239,183.0221,183.2823,46062.0
2019-09-24 11:30:00,197.23,197.96,196.86,197.51,65978.0,183.2823,183.9607,182.9385,183.5425,65978.0
2019-09-24 12:00:00,197.47,197.65,195.89,196.12,78407.0,183.5053,183.6726,182.0371,182.2508,78407.0
2019-09-24 12:30:00,196.15,196.21,195.49,195.76,99521.0,182.2787,182.3344,181.6653,181.9162,99521.0
2019-09-24 13:00:00,195.74,196.53,195.7,196.16,68703.0,181.8977,182.6318,181.8605,182.288,68703.0
2019-09-24 13:30:00,196.15,196.3,195.74,195.77,38101.0,182.2787,182.4181,181.8977,181.9255,38101.0
2019-09-24 14:00:00,195.76,196.4,195.25,195.67,81728.0,181.9162,182.511,181.4423,181.8326,81728.0
2019-09-24 14:30:00,195.71,195.82,195.1,195.5,52606.0,181.8698,181.972,181.3029,181.6746,52606.0
2019-09-24 15:00:00,195.5,195.5,195.01,195.08,58249.0,181.6746,181.6746,181.2193,181.2843,58249.0
2019-09-24 15:30:00,195.02,195.23,194.72,195.15,169811.0,181.2286,181.4237,180.9498,181.3494,169811.0
2019-09-25 09:30:00,195.0,195.83,193.72,194.16,100197.0,181.21,181.9813,180.0205,180.4294,100197.0
2019-09-25 10:00:00,194.31,194.32,192.93,193.62,48732.0,180.5688,180.5781,179.2864,179.9276,48732.0
2019-09-25 10:30:00,193.61,194.53,193.6,194.26,78316.0,179.9183,180.7732,179.909,180.5223,78316.0
2019-09-25 11:00:00,194.27,194.37,192.97,193.07,46206.0,180.5316,180.6245,179.3236,179.4165,46206.0
2019-09-25 11:30:00,193.12,193.88,192.98,193.88,26813.0,179.4629,180.1692,179.3328,180.1692,26813.0
2019-09-25 12:00:00,193.95,194.18,193.58,193.68,34795.0,180.2342,180.448,179.8904,179.9833,34795.0
2019-09-25 12:30:00,193.64,193.64,192.69,192.88,37348.0,179.9462,179.9462,179.0634,179.2399,37348.0
2019-09-25 13:00:00,192.88,193.47,192.85,193.36,16735.0,179.2399,179.7882,179.212,179.686,16735.0
2019-09-25 13:30:00,193.39,193.74,193.1,193.63,47282.0,179.7138,180.0391,179.4444,179.9369,47282.0
2019-09-25 14:00:00,193.58,194.1,193.52,193.88,27137.0,179.8904,180.3736,179.8347,180.1692,27137.0
2019-09-25 14:30:00,193.89,194.23,193.78,193.93,27213.0,180.1785,180.4944,180.0763,180.2157,27213.0
2019-09-25 15:00:00,193.96,194.2,193.85,193.91,30327.0,180.2435,180.4666,180.1413,180.1971,30327.0
2019-09-25 15:30:00,193.88,194.08,193.31,193.38,152329.0,180.1692,180.3551,179.6395,179.7046,152329.0
2019-09-26 09:30:00,193.98,194.61,193.67,194.31,91578.0,180.2621,180.8476,179.974,180.5688,91578.0
2019-09-26 10:00:00,194.31,195.19,194.2,194.73,33163.0,180.5688,181.3866,180.4666,180.9591,33163.0
2019-09-26 10:30:00,194.86,194.97,194.28,194.52,22747.0,181.0799,181.1821,180.5409,180.7639,22747.0
2019-09-26 11:00:00,194.56,194.73,193.91,194.34,23889.0,180.8011,180.9591,180.1971,180.5967,23889.0
2019-09-26 11:30:00,194.48,194.67,194.32,194.57,51796.0,180.7268,180.9033,180.5781,180.8104,51796.0
2019-09-26 12:00:00,194.53,195.23,194.47,195.23,22650.0,180.7732,181.4237,180.7175,181.4237,22650.0
2019-09-26 12:30:00,195.25,195.26,195.04,195.19,12659.0,181.4423,181.4516,181.2472,181.3866,12659.0
2019-09-26 13:00:00,195.29,195.3,194.82,195.01,13007.0,181.4795,181.4888,181.0427,181.2193,13007.0
2019-09-26 13:30:00,195.01,195.81,194.99,195.64,15550.0,181.2193,181.9627,181.2007,181.8047,15550.0
2019-09-26 14:00:00,195.72,196.24,195.52,195.98,19585.0,181.8791,182.3623,181.6932,182.1207,19585.0
2019-09-26 14:30:00,195.99,196.1,195.82,195.94,17203.0,182.13,182.2322,181.972,182.0835,17203.0
2019-09-26 15:00:00,195.96,196.09,195.56,196.0,28862.0,182.1021,182.2229,181.7304,182.1393,28862.0
2019-09-26 15:30:00,195.99,196.17,195.04,195.36,85348.0,182.13,182.2973,181.2472,181.5445,85348.0
2019-09-27 09:30:00,197.22,197.45,196.29,196.77,79940.0,183.273,183.4867,182.4088,182.8548,79940.0
2019-09-27 10:00:00,196.87,196.92,195.72,196.91,57323.0,182.9478,182.9942,181.8791,182.9849,57323.0
2019-09-27 10:30:00,196.97,197.43,196.23,197.42,40926.0,183.0407,183.4681,182.353,183.4589,40926.0
2019-09-27 11:00:00,197.36,197.38,196.98,197.27,26648.0,183.4031,183.4217,183.05,183.3195,26648.0
2019-09-27 11:30:00,197.24,197.37,195.79,196.07,34294.0,183.2916,183.4124,181.9441,182.2043,34294.0
2019-09-27 12:00:00,196.22,196.23,195.24,195.62,21063.0,182.3437,182.353,181.433,181.7861,21063.0
2019-09-27 12:30:00,195.59,195.81,195.09,195.19,19532.0,181.7583,181.9627,181.2936,181.3866,19532.0
2019-09-27 13:00:00,195.15,195.65,195.06,195.43,25367.0,181.3494,181.814,181.2658,181.6096,25367.0
2019-09-27 13:30:00,195.38,195.54,194.84,195.33,23309.0,181.5631,181.7118,181.0613,181.5167,23309.0
2019-09-27 14:00:00,195.27,195.3,194.81,195.04,19773.0,181.4609,181.4888,181.0334,181.2472,19773.0
2019-09-27 14:30:00,195.0,195.14,194.55,194.72,22722.0,181.21,181.3401,180.7918,180.9498,22722.0
2019-09-27 15:00:00,194.76,195.77,194.7,195.47,79013.0,180.987,181.9255,180.9312,181.6468,79013.0
2019-09-27 15:30:00,195.4,196.36,195.38,196.34,111316.0,181.5817,182.4738,181.5631,182.4552,111316.0
2019-09-30 09:30:00,195.56,198.81,195.56,198.55,51377.0,181.7304,184.7506,181.7304,184.5089,51377.0
2019-09-30 10:00:00,198.49,198.96,197.98,198.1,52427.0,184.4532,184.89,183.9793,184.0908,52427.0
2019-09-30 10:30:00,198.21,198.84,198.12,198.81,46034.0,184.193,184.7784,184.1094,184.7506,46034.0
2019-09-30 11:00:00,198.82,199.51,198.76,199.16,127355.0,184.7599,185.4011,184.7041,185.0758,127355.0
2019-09-30 11:30:00,199.2,199.2,198.72,199.03,27939.0,185.113,185.113,184.6669,184.955,27939.0
2019-09-30 12:00:00,199.06,199.36,198.89,198.92,24782.0,184.9829,185.2617,184.8249,184.8528,24782.0
2019-09-30 12:30:00,198.89,198.96,198.56,198.62,37966.0,184.8249,184.89,184.5182,184.574,37966.0
2019-09-30 13:00:00,198.59,198.76,198.4,198.53,19493.0,184.5461,184.7041,184.3696,184.4904,19493.0
2019-09-30 13:30:00,198.59,199.23,198.59,199.12,27174.0,184.5461,185.1409,184.5461,185.0386,27174.0
2019-09-30 14:00:00,199.07,199.17,198.76,199.0,32948.0,184.9922,185.0851,184.7041,184.9271,32948.0
2019-09-30 14:30:00,198.98,199.19,198.82,198.96,33383.0,184.9085,185.1037,184.7599,184.89,33383.0
2019-09-30 15:00:00,198.96,198.99,198.63,198.72,52716.0,184.89,184.9178,184.5833,184.6669,52716.0
2019-09-30 15:30:00,198.73,199.17,198.53,198.91,196826.0,184.6762,185.0851,184.4904,184.8435,196826.0
2019-10-01 09:30:00,198.92,201.42,198.92,199.83,152914.0,184.8528,187.176,184.8528,185.6984,152914.0
2019-10-01 10:00:00,199.82,199.82,197.59,197.82,69235.0,185.6891,185.6891,183.6168,183.8306,69235.0
2019-10-01 10:30:00,197.98,198.92,197.96,198.33,37938.0,183.9793,184.8528,183.9607,184.3045,37938.0
2019-10-01 11:00:00,198.22,198.26,197.41,197.84,36583.0,184.2023,184.2395,183.4496,183.8492,36583.0
2019-10-01 11:30:00,197.87,197.87,196.76,197.2,27767.0,183.877,183.877,182.8455,183.2544,27767.0
2019-10-01 12:00:00,197.2,197.22,196.37,197.07,29108.0,183.2544,183.273,182.4831,183.1336,29108.0
2019-10-01 12:30:00,197.14,198.12,197.01,197.97,31619.0,183.1987,184.1094,183.0779,183.97,31619.0
2019-10-01 13:00:00,197.94,198.14,197.54,197.59,23957.0,183.9421,184.1279,183.5704,183.6168,23957.0
2019-10-01 13:30:00,197.58,197.79,197.37,197.49,29367.0,183.6075,183.8027,183.4124,183.5239,29367.0
2019-10-01 14:00:00,197.45,197.83,197.17,197.65,31343.0,183.4867,183.8399,183.2265,183.6726,31343.0
2019-10-01 14:30:00,197.65,197.77,197.31,197.34,32554.0,183.6726,183.7841,183.3566,183.3845,32554.0
2019-10-01 15:00:00,197.35,197.49,196.91,197.45,34154.0,183.3938,183.5239,182.9849,183.4867,34154.0
2019-10-01 15:30:00,197.42,197.42,196.83,197.22,109239.0,183.4589,183.4589,182.9106,183.273,109239.0
2019-10-02 09:30:00,195.4,196.0,193.69,193.88,115035.0,181.5817,182.1393,179.9926,180.1692,115035.0
2019-10-02 10:00:00,193.83,194.06,193.06,193.45,72848.0,180.1227,180.3365,179.4072,179.7696,72848.0
2019-10-02 10:30:00,193.38,193.87,193.2,193.72,85731.0,179.7046,180.1599,179.5373,180.0205,85731.0
2019-10-02 11:00:00,193.64,193.89,193.33,193.48,66628.0,179.9462,180.1785,179.6581,179.7975,66628.0
2019-10-02 11:30:00,193.52,193.78,193.13,193.7,70793.0,179.8347,180.0763,179.4722,180.0019,70793.0
2019-10-02 12:00:00,193.63,193.85,193.13,193.19,62477.0,179.9369,180.1413,179.4722,179.528,62477.0
2019-10-02 12:30:00,193.23,193.25,191.95,192.02,89729.0,179.5652,179.5837,178.3757,178.4407,89729.0
2019-10-02 13:00:00,191.97,192.36,191.68,191.86,50009.0,178.3943,178.7567,178.1248,178.292,50009.0
2019-10-02 13:30:00,191.94,191.94,191.33,191.71,35999.0,178.3664,178.3664,177.7995,178.1527,35999.0
2019-10-02 14:00:00,191.65,192.96,191.32,192.67,32569.0,178.0969,179.3143,177.7902,179.0448,32569.0
2019-10-02 14:30:00,192.58,192.97,192.18,192.7,29269.0,178.9611,179.3236,178.5894,179.0726,29269.0
2019-10-02 15:00:00,192.77,193.13,192.4,192.68,43024.0,179.1377,179.4722,178.7939,179.0541,43024.0
2019-10-02 15:30:00,192.62,192.94,191.85,192.08,142218.0,178.9983,179.2957,178.2828,178.4965,142218.0
2019-10-03 09:30:00,192.21,194.11,191.99,193.99,87102.0,178.6173,180.3829,178.4129,180.2714,87102.0
2019-10-03 10:00:00,193.95,193.97,191.67,192.99,56957.0,180.2342,180.2528,178.1155,179.3421,56957.0
2019-10-03 10:30:00,193.17,193.83,192.97,193.46,23883.0,179.5094,180.1227,179.3236,179.7789,23883.0
2019-10-03 11:00:00,193.31,194.58,193.31,194.27,27083.0,179.6395,180.8197,179.6395,180.5316,27083.0
2019-10-03 11:30:00,194.23,194.34,193.45,193.59,18985.0,180.4944,180.5967,179.7696,179.8997,18985.0
2019-10-03 12:00:00,193.62,193.76,193.25,193.63,31635.0,179.9276,180.0577,179.5837,179.9369,31635.0
2019-10-03 12:30:00,193.65,194.47,193.55,194.14,122260.0,179.9555,180.7175,179.8625,180.4108,122260.0
2019-10-03 13:00:00,194.14,194.24,193.58,193.58,18204.0,180.4108,180.5037,179.8904,179.8904,18204.0
2019-10-03 13:30:00,193.62,193.97,193.45,193.73,21131.0,179.9276,180.2528,179.7696,180.0298,21131.0
2019-10-03 14:00:00,193.7,193.78,193.48,193.77,21129.0,180.0019,180.0763,179.7975,180.067,21129.0
2019-10-03 14:30:00,193.74,193.81,193.43,193.47,33855.0,180.0391,180.1041,179.751,179.7882,33855.0
2019-10-03 15:00:00,193.54,193.71,193.42,193.58,29468.0,179.8532,180.0112,179.7417,179.8904,29468.0
2019-10-03 15:30:00,193.56,193.89,193.03,193.71,98746.0,179.8718,180.1785,179.3793,180.0112,98746.0
2019-10-04 09:30:00,194.2,196.63,194.2,195.98,56244.0,180.4666,182.7247,180.4666,182.1207,56244.0
2019-10-04 10:00:00,196.2,196.32,195.4,196.06,24266.0,182.3251,182.4366,181.5817,182.195,24266.0
2019-10-04 10:30:00,196.02,196.13,195.24,196.05,21585.0,182.1579,182.2601,181.433,182.1857,21585.0
2019-10-04 11:00:00,195.99,196.75,195.89,196.64,22639.0,182.13,182.8362,182.0371,182.734,22639.0
2019-10-04 11:30:00,196.66,197.27,196.62,196.9,29822.0,182.7526,183.3195,182.7154,182.9756,29822.0
2019-10-04 12:00:00,196.86,197.51,196.74,197.13,32410.0,182.9385,183.5425,182.8269,183.1894,32410.0
2019-10-04 12:30:00,197.04,197.11,196.44,196.53,66411.0,183.1057,183.1708,182.5482,182.6318,66411.0
2019-10-04 13:00:00,196.51,196.77,196.44,196.6,16283.0,182.6132,182.8548,182.5482,182.6968,16283.0
2019-10-04 13:30:00,196.66,196.79,196.53,196.75,20536.0,182.7526,182.8734,182.6318,182.8362,20536.0
2019-10-04 14:00:00,196.85,197.24,196.84,197.06,24523.0,182.9292,183.2916,182.9199,183.1243,24523.0
2019-10-04 14:30:00,197.09,197.5,197.06,197.48,22103.0,183.1522,183.5332,183.1243,183.5146,22103.0
2019-10-04 15:00:00,197.49,197.68,197.24,197.6,26476.0,183.5239,183.7005,183.2916,183.6261,26476.0
2019-10-04 15:30:00,197.63,198.46,197.57,198.22,111372.0,183.654,184.4253,183.5982,184.2023,111372.0
2019-10-07 09:30:00,197.9,198.97,197.07,197.5,89747.0,183.9049,184.8992,183.1336,183.5332,89747.0
2019-10-07 10:00:00,197.56,197.99,197.07,197.63,62562.0,183.589,183.9885,183.1336,183.654,62562.0
2019-10-07 10:30:00,197.57,197.71,197.2,197.61,27525.0,183.5982,183.7283,183.2544,183.6354,27525.0
2019-10-07 11:00:00,197.59,197.59,196.69,196.82,26019.0,183.6168,183.6168,182.7805,182.9013,26019.0
2019-10-07 11:30:00,196.75,197.21,196.71,197.16,21044.0,182.8362,183.2637,182.7991,183.2172,21044.0
2019-10-07 12:00:00,197.16,197.16,196.3,196.35,21275.0,183.2172,183.2172,182.4181,182.4645,21275.0
2019-10-07 12:30:00,196.39,196.78,196.28,196.49,23965.0,182.5017,182.8641,182.3995,182.5946,23965.0
2019-10-07 13:00:00,196.5,196.53,195.75,196.04,55133.0,182.6039,182.6318,181.907,182.1764,55133.0
2019-10-07 13:30:00,196.12,196.98,195.99,196.77,37856.0,182.2508,183.05,182.13,182.8548,37856.0
2019-10-07 14:00:00,196.76,196.76,195.74,196.07,24794.0,182.8455,182.8455,181.8977,182.2043,24794.0
2019-10-07 14:30:00,196.07,196.11,195.74,195.89,28771.0,182.2043,182.2415,181.8977,182.0371,28771.0
2019-10-07 15:00:00,195.93,196.2,195.8,195.99,31278.0,182.0742,182.3251,181.9534,182.13,31278.0
2019-10-07 15:30:00,196.01,196.03,195.05,195.17,106895.0,182.1486,182.1672,181.2565,181.368,106895.0
2019-10-08 09:30:00,193.26,193.99,191.68,191.99,77321.0,179.593,180.2714,178.1248,178.4129,77321.0
2019-10-08 10:00:00,191.86,191.97,190.45,191.48,93009.0,178.292,178.3943,176.9818,177.9389,93009.0
2019-10-08 10:30:00,191.48,192.09,191.15,191.99,48383.0,177.9389,178.5058,177.6323,178.4129,48383.0
2019-10-08 11:00:00,191.91,192.01,190.55,190.55,45451.0,178.3385,178.4314,177.0747,177.0747,45451.0
2019-10-08 11:30:00,190.67,190.84,190.31,190.47,41603.0,177.1862,177.3442,176.8517,177.0003,41603.0
2019-10-08 12:00:00,190.46,191.23,190.39,191.05,43337.0,176.9911,177.7066,176.926,177.5393,43337.0
2019-10-08 12:30:00,191.02,191.45,190.54,191.06,35599.0,177.5115,177.911,177.0654,177.5486,35599.0
2019-10-08 13:00:00,191.1,191.2,190.48,190.83,30776.0,177.5858,177.6787,177.0096,177.3349,30776.0
2019-10-08 13:30:00,190.86,190.96,190.56,190.74,30907.0,177.3628,177.4557,177.084,177.2513,30907.0
2019-10-08 14:00:00,190.67,190.86,190.3,190.77,60192.0,177.1862,177.3628,176.8424,177.2791,60192.0
2019-10-08 14:30:00,190.91,191.37,190.25,190.65,66462.0,177.4092,177.8367,176.7959,177.1676,66462.0
2019-10-08 15:00:00,190.7,191.15,190.03,190.26,94945.0,177.2141,177.6323,176.5915,176.8052,94945.0
2019-10-08 15:30:00,190.26,190.48,188.67,189.06,201200.0,176.8052,177.0096,175.3276,175.6901,201200.0
2019-10-09 09:30:00,190.57,191.37,189.93,191.26,83266.0,177.0933,177.8367,176.4985,177.7345,83266.0
2019-10-09 10:00:00,191.16,192.18,191.05,191.92,28441.0,177.6416,178.5894,177.5393,178.3478,28441.0
2019-10-09 10:30:00,191.96,192.67,191.72,192.27,51134.0,178.385,179.0448,178.1619,178.6731,51134.0
2019-10-09 11:00:00,192.28,192.35,191.76,191.8,51177.0,178.6823,178.7474,178.1991,178.2363,51177.0
2019-10-09 11:30:00,191.81,192.33,191.8,192.08,41067.0,178.2456,178.7288,178.2363,178.4965,41067.0
2019-10-09 12:00:00,192.15,192.64,189.93,190.03,165201.0,178.5615,179.0169,176.4985,176.5915,165201.0
2019-10-09 12:30:00,190.06,190.92,189.72,190.63,134154.0,176.6193,177.4185,176.3034,177.149,134154.0
2019-10-09 13:00:00,190.72,191.09,190.58,190.68,26902.0,177.2327,177.5765,177.1026,177.1955,26902.0
2019-10-09 13:30:00,190.69,191.34,190.44,191.24,30678.0,177.2048,177.8088,176.9725,177.7159,30678.0
2019-10-09 14:00:00,191.22,191.74,191.1,191.26,50923.0,177.6973,178.1805,177.5858,177.7345,50923.0
2019-10-09 14:30:00,191.31,191.4,190.98,191.07,27652.0,177.7809,177.8646,177.4743,177.5579,27652.0
2019-10-09 15:00:00,191.15,191.34,191.04,191.04,29189.0,177.6323,177.8088,177.53,177.53,29189.0
2019-10-09 15:30:00,191.05,191.47,190.83,191.14,179502.0,177.5393,177.9296,177.3349,177.623,179502.0
2019-10-10 09:30:00,191.0,191.14,188.58,190.86,180938.0,177.4929,177.623,175.244,177.3628,180938.0
2019-10-10 10:00:00,190.87,191.09,190.18,190.94,72878.0,177.3721,177.5765,176.7309,177.4371,72878.0
2019-10-10 10:30:00,190.88,191.23,190.79,191.11,55180.0,177.3814,177.7066,177.2977,177.5951,55180.0
2019-10-10 11:00:00,191.14,191.58,191.01,191.35,32073.0,177.623,178.0318,177.5022,177.8181,32073.0
2019-10-10 11:30:00,191.43,191.79,190.75,191.03,45677.0,177.8925,178.227,177.2605,177.5207,45677.0
2019-10-10 12:00:00,191.02,191.04,190.22,190.22,37076.0,177.5115,177.53,176.768,176.768,37076.0
2019-10-10 12:30:00,190.2,190.32,189.87,190.32,39138.0,176.7494,176.861,176.4428,176.861,39138.0
2019-10-10 13:00:00,190.32,190.87,190.25,190.39,55236.0,176.861,177.3721,176.7959,176.926,55236.0
2019-10-10 13:30:00,190.37,190.37,189.98,190.03,45585.0,176.9074,176.9074,176.545,176.5915,45585.0
2019-10-10 14:00:00,190.0,190.15,189.2,189.73,52775.0,176.5636,176.703,175.8202,176.3127,52775.0
2019-10-10 14:30:00,189.68,189.95,189.36,189.42,45354.0,176.2662,176.5171,175.9688,176.0246,45354.0
2019-10-10 15:00:00,189.46,189.87,189.43,189.76,53463.0,176.0618,176.4428,176.0339,176.3406,53463.0
2019-10-10 15:30:00,189.77,189.89,189.24,189.69,222525.0,176.3498,176.4614,175.8573,176.2755,222525.0
2019-10-11 09:30:00,191.59,192.2,190.63,191.92,125884.0,178.0411,178.608,177.149,178.3478,125884.0
2019-10-11 10:00:00,191.99,192.79,191.78,192.66,72271.0,178.4129,179.1563,178.2177,179.0355,72271.0
2019-10-11 10:30:00,192.64,193.19,192.5,193.12,86199.0,179.0169,179.528,178.8868,179.4629,86199.0
2019-10-11 11:00:00,193.07,194.29,193.07,194.18,54136.0,179.4165,180.5502,179.4165,180.448,54136.0
2019-10-11 11:30:00,194.13,194.37,193.54,193.93,44983.0,180.4015,180.6245,179.8532,180.2157,44983.0
2019-10-11 12:00:00,193.87,193.97,193.47,193.8,21061.0,180.1599,180.2528,179.7882,180.0949,21061.0
2019-10-11 12:30:00,193.83,194.12,193.25,193.93,23205.0,180.1227,180.3922,179.5837,180.2157,23205.0
2019-10-11 13:00:00,193.87,194.32,193.23,193.96,23823.0,180.1599,180.5781,179.5652,180.2435,23823.0
2019-10-11 13:30:00,193.87,194.59,193.51,194.56,35165.0,180.1599,180.829,179.8254,180.8011,35165.0
2019-10-11 14:00:00,194.53,195.03,194.18,194.93,47195.0,180.7732,181.2379,180.448,181.1449,47195.0
2019-10-11 14:30:00,194.91,195.75,194.88,195.33,108236.0,181.1264,181.907,181.0985,181.5167,108236.0
2019-10-11 15:00:00,195.22,195.43,194.96,195.03,27032.0,181.4144,181.6096,181.1728,181.2379,27032.0
2019-10-11 15:30:00,195.06,195.47,193.74,193.79,140472.0,181.2658,181.6468,180.0391,180.0856,140472.0
2019-10-14 09:30:00,194.2,195.16,193.55,193.97,54454.0,180.4666,181.3587,179.8625,180.2528,54454.0
2019-10-14 10:00:00,193.92,194.12,193.12,193.39,25247.0,180.2064,180.3922,179.4629,179.7138,25247.0
2019-10-14 10:30:00,193.48,193.93,193.35,193.36,21715.0,179.7975,180.2157,179.6767,179.686,21715.0
2019-10-14 11:00:00,193.42,193.46,192.1,192.29,17211.0,179.7417,179.7789,178.5151,178.6916,17211.0
2019-10-14 11:30:00,192.29,192.67,192.17,192.67,20567.0,178.6916,179.0448,178.5801,179.0448,20567.0
2019-10-14 12:00:00,192.62,192.69,191.65,191.65,22199.0,178.9983,179.0634,178.0969,178.0969,22199.0
2019-10-14 12:30:00,191.74,191.83,191.38,191.73,21295.0,178.1805,178.2642,177.846,178.1712,21295.0
2019-10-14 13:00:00,191.74,191.74,191.18,191.34,22781.0,178.1805,178.1805,177.6601,177.8088,22781.0
2019-10-14 13:30:00,191.34,191.66,191.02,191.61,24675.0,177.8088,178.1062,177.5115,178.0597,24675.0
2019-10-14 14:00:00,191.64,191.9,191.63,191.8,26459.0,178.0876,178.3292,178.0783,178.2363,26459.0
2019-10-14 14:30:00,191.77,192.18,191.66,192.18,17560.0,178.2084,178.5894,178.1062,178.5894,17560.0
2019-10-14 15:00:00,192.17,193.09,192.16,193.07,47540.0,178.5801,179.4351,178.5708,179.4165,47540.0
2019-10-14 15:30:00,193.08,193.11,192.27,192.79,109761.0,179.4258,179.4537,178.6731,179.1563,109761.0
2019-10-15 09:30:00,193.1,193.88,192.02,193.38,77231.0,179.4444,180.1692,178.4407,179.7046,77231.0
2019-10-15 10:00:00,193.43,194.03,193.36,193.46,66187.0,179.751,180.3086,179.686,179.7789,66187.0
2019-10-15 10:30:00,193.55,194.46,193.48,194.33,62169.0,179.8625,180.7082,179.7975,180.5874,62169.0
2019-10-15 11:00:00,194.29,194.4,193.79,194.09,80209.0,180.5502,180.6524,180.0856,180.3643,80209.0
2019-10-15 11:30:00,194.09,194.09,193.26,193.43,57260.0,180.3643,180.3643,179.593,179.751,57260.0
2019-10-15 12:00:00,193.43,193.45,192.52,192.53,34271.0,179.751,179.7696,178.9054,178.9147,34271.0
2019-10-15 12:30:00,192.56,192.66,192.01,192.51,74700.0,178.9425,179.0355,178.4314,178.8961,74700.0
2019-10-15 13:00:00,192.53,192.55,191.74,192.01,92397.0,178.9147,178.9333,178.1805,178.4314,92397.0
2019-10-15 13:30:00,192.0,192.17,191.88,192.16,30726.0,178.4221,178.5801,178.3106,178.5708,30726.0
2019-10-15 14:00:00,192.15,192.36,191.99,192.05,36298.0,178.5615,178.7567,178.4129,178.4686,36298.0
2019-10-15 14:30:00,192.05,192.32,191.86,191.93,34558.0,178.4686,178.7195,178.292,178.3571,34558.0
2019-10-15 15:00:00,191.9,191.91,191.51,191.76,30222.0,178.3292,178.3385,177.9668,178.1991,30222.0
2019-10-15 15:30:00,191.74,191.82,190.99,191.09,164652.0,178.1805,178.2549,177.4836,177.5765,164652.0
2019-10-16 09:30:00,192.55,192.55,189.49,190.09,108134.0,178.9333,178.9333,176.0896,176.6472,108134.0
2019-10-16 10:00:00,190.08,190.31,189.02,190.07,76623.0,176.6379,176.8517,175.6529,176.6286,76623.0
2019-10-16 10:30:00,190.13,190.45,189.92,190.19,53905.0,176.6844,176.9818,176.4892,176.7401,53905.0
2019-10-16 11:00:00,190.19,190.93,190.15,190.58,94747.0,176.7401,177.4278,176.703,177.1026,94747.0
2019-10-16 11:30:00,190.57,190.72,190.24,190.4,49594.0,177.0933,177.2327,176.7866,176.9353,49594.0
2019-10-16 12:00:00,190.34,191.07,190.32,191.03,29444.0,176.8795,177.5579,176.861,177.5207,29444.0
2019-10-16 12:30:00,191.06,191.29,190.89,191.11,21593.0,177.5486,177.7624,177.3906,177.5951,21593.0
2019-10-16 13:00:00,191.11,191.13,190.67,190.8,15429.0,177.5951,177.6137,177.1862,177.307,15429.0
2019-10-16 13:30:00,190.9,191.59,190.9,191.52,28131.0,177.3999,178.0411,177.3999,177.9761,28131.0
2019-10-16 14:00:00,191.55,191.93,191.42,191.54,40664.0,178.004,178.3571,177.8832,177.9947,40664.0
2019-10-16 14:30:00,191.57,192.06,191.51,192.03,35125.0,178.0226,178.4779,177.9668,178.45,35125.0
2019-10-16 15:00:00,192.02,192.06,191.77,191.98,53425.0,178.4407,178.4779,178.2084,178.4036,53425.0
2019-10-16 15:30:00,192.0,192.77,191.98,192.73,138245.0,178.4221,179.1377,178.4036,179.1005,138245.0
2019-10-17 09:30:00,193.81,195.59,193.18,193.38,140181.0,180.1041,181.7583,179.5187,179.7046,140181.0
2019-10-17 10:00:00,193.31,193.38,191.85,192.04,60124.0,179.6395,179.7046,178.2828,178.4593,60124.0
2019-10-17 10:30:00,192.02,192.14,190.82,190.82,130364.0,178.4407,178.5522,177.3256,177.3256,130364.0
2019-10-17 11:00:00,190.8,190.92,190.17,190.84,60252.0,177.307,177.4185,176.7216,177.3442,60252.0
2019-10-17 11:30:00,190.89,191.05,190.36,190.51,54952.0,177.3906,177.5393,176.8981,177.0375,54952.0
2019-10-17 12:00:00,190.52,190.58,189.83,190.05,48968.0,177.0468,177.1026,176.4056,176.61,48968.0
2019-10-17 12:30:00,190.05,190.46,189.92,190.07,89637.0,176.61,176.9911,176.4892,176.6286,89637.0
2019-10-17 13:00:00,190.04,190.16,189.68,190.02,44288.0,176.6008,176.7123,176.2662,176.5822,44288.0
2019-10-17 13:30:00,190.04,190.09,189.15,189.41,102634.0,176.6008,176.6472,175.7737,176.0153,102634.0
2019-10-17 14:00:00,189.37,189.4,188.81,188.99,71287.0,175.9781,176.006,175.4577,175.625,71287.0
2019-10-17 14:30:00,189.0,189.11,188.77,188.97,65013.0,175.6343,175.7365,175.4206,175.6064,65013.0
2019-10-17 15:00:00,188.98,188.98,187.96,188.0,233036.0,175.6157,175.6157,174.6678,174.705,233036.0
2019-10-17 15:30:00,188.01,188.11,187.51,187.68,259241.0,174.7143,174.8072,174.2497,174.4076,259241.0
2019-10-18 09:30:00,186.65,186.94,185.49,186.12,255000.0,173.4505,173.72,172.3725,172.958,255000.0
2019-10-18 10:00:00,186.06,186.35,184.57,184.84,193601.0,172.9022,173.1717,171.5176,171.7685,193601.0
2019-10-18 10:30:00,184.82,185.18,184.25,184.31,209416.0,171.7499,172.0844,171.2202,171.276,209416.0
2019-10-18 11:00:00,184.3,184.88,184.25,184.71,152778.0,171.2667,171.8057,171.2202,171.6477,152778.0
2019-10-18 11:30:00,184.73,184.77,183.84,184.18,79034.0,171.6663,171.7034,170.8392,171.1552,79034.0
2019-10-18 12:00:00,184.16,184.95,184.08,184.84,139429.0,171.1366,171.8707,171.0622,171.7685,139429.0
2019-10-18 12:30:00,184.79,185.62,184.55,185.58,116433.0,171.722,172.4933,171.499,172.4562,116433.0
2019-10-18 13:00:00,185.6,186.21,185.6,186.0,58274.0,172.4747,173.0416,172.4747,172.8465,58274.0
2019-10-18 13:30:00,186.0,186.32,185.87,185.94,48667.0,172.8465,173.1438,172.7256,172.7907,48667.0
2019-10-18 14:00:00,185.95,186.03,185.53,185.83,51160.0,172.8,172.8743,172.4097,172.6885,51160.0
2019-10-18 14:30:00,185.86,185.89,185.46,185.84,44447.0,172.7164,172.7442,172.3446,172.6978,44447.0
2019-10-18 15:00:00,185.85,186.6,185.84,186.4,61543.0,172.7071,173.404,172.6978,173.2182,61543.0
2019-10-18 15:30:00,186.37,186.51,185.56,185.56,290321.0,173.1903,173.3204,172.4376,172.4376,290321.0
2019-10-21 09:30:00,185.0,187.29,185.0,185.6,135546.0,171.9172,174.0452,171.9172,172.4747,135546.0
2019-10-21 10:00:00,185.6,186.0,185.06,185.76,69702.0,172.4747,172.8465,171.9729,172.6234,69702.0
2019-10-21 10:30:00,185.77,186.75,185.76,186.75,98982.0,172.6327,173.5434,172.6234,173.5434,98982.0
2019-10-21 11:00:00,186.77,187.49,186.68,186.73,67517.0,173.562,174.2311,173.4784,173.5248,67517.0
2019-10-21 11:30:00,186.77,186.77,186.0,186.18,65859.0,173.562,173.562,172.8465,173.0137,65859.0
2019-10-21 12:00:00,186.08,186.34,185.89,186.01,58633.0,172.9208,173.1624,172.7442,172.8557,58633.0
2019-10-21 12:30:00,185.99,186.26,185.71,185.76,56175.0,172.8372,173.0881,172.577,172.6234,56175.0
2019-10-21 13:00:00,185.74,185.77,185.03,185.11,69610.0,172.6048,172.6327,171.9451,172.0194,69610.0
2019-10-21 13:30:00,185.06,185.36,184.84,185.17,35976.0,171.9729,172.2517,171.7685,172.0752,35976.0
2019-10-21 14:00:00,185.17,185.45,185.08,185.26,40734.0,172.0752,172.3353,171.9915,172.1588,40734.0
2019-10-21 14:30:00,185.27,185.85,185.16,185.83,51046.0,172.1681,172.7071,172.0659,172.6885,51046.0
2019-10-21 15:00:00,185.84,186.21,185.74,186.0,80898.0,172.6978,173.0416,172.6048,172.8465,80898.0
2019-10-21 15:30:00,185.99,186.32,185.74,185.75,290434.0,172.8372,173.1438,172.6048,172.6141,290434.0
2019-10-22 09:30:00,187.57,189.7,186.08,189.06,135568.0,174.3054,176.2848,172.9208,175.6901,135568.0
2019-10-22 10:00:00,189.24,189.39,186.49,186.62,80694.0,175.8573,175.9967,173.3018,173.4226,80694.0
2019-10-22 10:30:00,186.61,186.81,186.0,186.06,65820.0,173.4133,173.5992,172.8465,172.9022,65820.0
2019-10-22 11:00:00,186.06,187.05,186.06,186.91,58524.0,172.9022,173.8222,172.9022,173.6921,58524.0
2019-10-22 11:30:00,186.95,187.4,186.83,187.18,82368.0,173.7293,174.1474,173.6178,173.943,82368.0
2019-10-22 12:00:00,187.21,187.29,185.97,186.0,62012.0,173.9709,174.0452,172.8186,172.8465,62012.0
2019-10-22 12:30:00,186.03,186.86,186.0,186.77,35972.0,172.8743,173.6456,172.8465,173.562,35972.0
2019-10-22 13:00:00,186.71,186.75,186.08,186.14,41874.0,173.5062,173.5434,172.9208,172.9766,41874.0
2019-10-22 13:30:00,186.14,186.26,186.02,186.1,55333.0,172.9766,173.0881,172.865,172.9394,55333.0
2019-10-22 14:00:00,186.11,186.49,185.81,186.11,79282.0,172.9487,173.3018,172.6699,172.9487,79282.0
2019-10-22 14:30:00,186.2,186.2,185.17,185.17,90799.0,173.0323,173.0323,172.0752,172.0752,90799.0
2019-10-22 15:00:00,185.18,185.25,184.59,185.02,100884.0,172.0844,172.1495,171.5362,171.9358,100884.0
2019-10-22 15:30:00,185.01,185.35,184.46,185.09,185926.0,171.9265,172.2424,171.4154,172.0008,185926.0
2019-10-23 09:30:00,185.15,188.11,184.93,188.05,113595.0,172.0566,174.8072,171.8521,174.7515,113595.0
2019-10-23 10:00:00,187.88,188.05,186.95,187.08,71737.0,174.5935,174.7515,173.7293,173.8501,71737.0
2019-10-23 10:30:00,187.11,187.11,186.41,186.42,76083.0,173.878,173.878,173.2275,173.2368,76083.0
2019-10-23 11:00:00,186.4,186.56,185.87,185.92,51518.0,173.2182,173.3669,172.7256,172.7721,51518.0
2019-10-23 11:30:00,185.95,186.23,185.69,185.81,59038.0,172.8,173.0602,172.5584,172.6699,59038.0
2019-10-23 12:00:00,185.82,185.9,185.41,185.46,50426.0,172.6792,172.7535,172.2982,172.3446,50426.0
2019-10-23 12:30:00,185.46,185.63,185.26,185.26,82429.0,172.3446,172.5026,172.1588,172.1588,82429.0
2019-10-23 13:00:00,185.28,185.44,185.1,185.4,70774.0,172.1774,172.3261,172.0101,172.2889,70774.0
2019-10-23 13:30:00,185.43,185.81,185.31,185.75,33585.0,172.3168,172.6699,172.2053,172.6141,33585.0
2019-10-23 14:00:00,185.77,185.8,185.23,185.56,35040.0,172.6327,172.6606,172.1309,172.4376,35040.0
2019-10-23 14:30:00,185.59,185.59,185.24,185.5,43778.0,172.4654,172.4654,172.1402,172.3818,43778.0
2019-10-23 15:00:00,185.52,186.01,185.48,185.93,56028.0,172.4004,172.8557,172.3632,172.7814,56028.0
2019-10-23 15:30:00,185.93,186.24,185.79,185.91,293306.0,172.7814,173.0695,172.6513,172.7628,293306.0
2019-10-24 09:30:00,187.16,187.48,186.3,186.8,70174.0,173.9244,174.2218,173.1252,173.5899,70174.0
2019-10-24 10:00:00,186.9,187.33,186.51,187.33,57523.0,173.6828,174.0824,173.3204,174.0824,57523.0
2019-10-24 10:30:00,187.33,188.39,187.17,188.34,55710.0,174.0824,175.0674,173.9337,175.021,55710.0
2019-10-24 11:00:00,188.36,188.84,188.36,188.62,47975.0,175.0396,175.4856,175.0396,175.2812,47975.0
2019-10-24 11:30:00,188.63,188.86,188.27,188.32,36606.0,175.2905,175.5042,174.9559,175.0024,36606.0
2019-10-24 12:00:00,188.32,188.51,187.43,187.88,33727.0,175.0024,175.179,174.1753,174.5935,33727.0
2019-10-24 12:30:00,187.9,188.76,187.77,188.31,45993.0,174.6121,175.4113,174.4913,174.9931,45993.0
2019-10-24 13:00:00,188.34,188.5,188.21,188.42,29994.0,175.021,175.1697,174.9002,175.0953,29994.0
2019-10-24 13:30:00,188.43,188.46,188.11,188.14,34695.0,175.1046,175.1325,174.8072,174.8351,34695.0
2019-10-24 14:00:00,188.19,188.26,187.83,188.08,20046.0,174.8816,174.9466,174.547,174.7794,20046.0
2019-10-24 14:30:00,188.06,188.06,187.69,187.9,48340.0,174.7608,174.7608,174.4169,174.6121,48340.0
2019-10-24 15:00:00,187.89,187.94,187.54,187.54,40530.0,174.6028,174.6493,174.2775,174.2775,40530.0
2019-10-24 15:30:00,187.57,187.63,187.11,187.42,161570.0,174.3054,174.3612,173.878,174.166,161570.0
2019-10-25 09:30:00,187.0,188.89,186.41,188.77,89341.0,173.7757,175.5321,173.2275,175.4206,89341.0
2019-10-25 10:00:00,188.66,189.07,188.21,188.44,58744.0,175.3183,175.6994,174.9002,175.1139,58744.0
2019-10-25 10:30:00,188.51,188.93,187.95,188.87,59786.0,175.179,175.5693,174.6586,175.5135,59786.0
2019-10-25 11:00:00,188.93,189.68,188.45,189.62,67287.0,175.5693,176.2662,175.1232,176.2105,67287.0
2019-10-25 11:30:00,189.56,190.38,189.33,189.92,70340.0,176.1547,176.9167,175.941,176.4892,70340.0
2019-10-25 12:00:00,189.9,190.01,188.82,188.88,39177.0,176.4707,176.5729,175.467,175.5228,39177.0
2019-10-25 12:30:00,188.85,189.0,188.56,188.85,23102.0,175.4949,175.6343,175.2254,175.4949,23102.0
2019-10-25 13:00:00,188.87,188.96,188.7,188.77,33654.0,175.5135,175.5971,175.3555,175.4206,33654.0
2019-10-25 13:30:00,188.8,189.11,188.71,188.94,30130.0,175.4484,175.7365,175.3648,175.5785,30130.0
2019-10-25 14:00:00,188.88,189.0,188.73,188.77,19079.0,175.5228,175.6343,175.3834,175.4206,19079.0
2019-10-25 14:30:00,188.78,188.98,188.59,188.72,44114.0,175.4299,175.6157,175.2533,175.3741,44114.0
2019-10-25 15:00:00,188.72,188.8,188.38,188.57,45396.0,175.3741,175.4484,175.0581,175.2347,45396.0
2019-10-25 15:30:00,188.62,189.4,188.57,188.62,201741.0,175.2812,176.006,175.2347,175.2812,201741.0
2019-10-28 09:30:00,187.17,187.99,185.86,186.43,175320.0,173.9337,174.6957,172.7164,173.246,175320.0
2019-10-28 10:00:00,186.58,186.72,185.74,186.04,66543.0,173.3854,173.5155,172.6048,172.8836,66543.0
2019-10-28 10:30:00,186.0,186.16,185.62,185.92,109683.0,172.8465,172.9951,172.4933,172.7721,109683.0
2019-10-28 11:00:00,186.02,186.39,185.98,186.3,59079.0,172.865,173.2089,172.8279,173.1252,59079.0
2019-10-28 11:30:00,186.32,186.76,186.31,186.59,88043.0,173.1438,173.5527,173.1345,173.3947,88043.0
2019-10-28 12:00:00,186.57,186.72,186.38,186.56,79683.0,173.3761,173.5155,173.1996,173.3669,79683.0
2019-10-28 12:30:00,186.6,186.81,185.9,186.03,60477.0,173.404,173.5992,172.7535,172.8743,60477.0
2019-10-28 13:00:00,186.03,186.46,185.82,186.19,61343.0,172.8743,173.2739,172.6792,173.023,61343.0
2019-10-28 13:30:00,186.17,186.27,186.02,186.02,64846.0,173.0044,173.0974,172.865,172.865,64846.0
2019-10-28 14:00:00,186.09,186.1,185.34,185.61,44963.0,172.9301,172.9394,172.2331,172.484,44963.0
2019-10-28 14:30:00,185.62,185.77,185.53,185.57,44972.0,172.4933,172.6327,172.4097,172.4469,44972.0
2019-10-28 15:00:00,185.57,186.14,185.34,186.14,98698.0,172.4469,172.9766,172.2331,172.9766,98698.0
2019-10-28 15:30:00,186.11,186.46,185.65,185.67,181385.0,172.9487,173.2739,172.5212,172.5398,181385.0
2019-10-29 09:30:00,186.05,186.88,185.53,186.38,93864.0,172.8929,173.6642,172.4097,173.1996,93864.0
2019-10-29 10:00:00,186.57,187.12,186.4,187.09,42322.0,173.3761,173.8873,173.2182,173.8594,42322.0
2019-10-29 10:30:00,187.09,187.65,186.92,187.62,69431.0,173.8594,174.3798,173.7014,174.3519,69431.0
2019-10-29 11:00:00,187.63,187.82,187.17,187.58,51527.0,174.3612,174.5377,173.9337,174.3147,51527.0
2019-10-29 11:30:00,187.56,187.58,186.87,187.0,36126.0,174.2961,174.3147,173.6549,173.7757,36126.0
2019-10-29 12:00:00,186.97,187.41,186.88,187.41,29927.0,173.7479,174.1567,173.6642,174.1567,29927.0
2019-10-29 12:30:00,187.4,187.43,186.88,187.02,30248.0,174.1474,174.1753,173.6642,173.7943,30248.0
2019-10-29 13:00:00,187.03,193.44,187.0,192.14,662906.0,173.8036,179.7603,173.7757,178.5522,662906.0
2019-10-29 13:30:00,192.15,192.15,191.22,191.36,93357.0,178.5615,178.5615,177.6973,177.8274,93357.0
2019-10-29 14:00:00,191.3,191.6,191.08,191.48,88880.0,177.7716,178.0504,177.5672,177.9389,88880.0
2019-10-29 14:30:00,191.52,191.91,191.35,191.88,99311.0,177.9761,178.3385,177.8181,178.3106,99311.0
2019-10-29 15:00:00,191.88,191.92,191.01,191.52,123721.0,178.3106,178.3478,177.5022,177.9761,123721.0
2019-10-29 15:30:00,191.53,191.68,190.44,190.47,260834.0,177.9854,178.1248,176.9725,177.0003,260834.0
2019-10-30 09:30:00,192.7,193.87,192.01,193.67,249931.0,179.0726,180.1599,178.4314,179.974,249931.0
2019-10-30 10:00:00,193.8,194.4,193.41,193.78,156423.0,180.0949,180.6524,179.7324,180.0763,156423.0
2019-10-30 10:30:00,193.77,194.4,193.32,194.02,143567.0,180.067,180.6524,179.6488,180.2993,143567.0
2019-10-30 11:00:00,194.03,194.23,193.45,193.6,87396.0,180.3086,180.4944,179.7696,179.909,87396.0
2019-10-30 11:30:00,193.6,193.98,193.5,193.91,101950.0,179.909,180.2621,179.8161,180.1971,101950.0
2019-10-30 12:00:00,193.88,194.64,193.7,194.37,143220.0,180.1692,180.8755,180.0019,180.6245,143220.0
2019-10-30 12:30:00,194.43,194.61,193.59,193.69,107068.0,180.6803,180.8476,179.8997,179.9926,107068.0
2019-10-30 13:00:00,193.66,193.83,192.48,192.51,94438.0,179.9648,180.1227,178.8682,178.8961,94438.0
2019-10-30 13:30:00,192.49,192.63,192.11,192.44,98411.0,178.8775,179.0076,178.5244,178.831,98411.0
2019-10-30 14:00:00,192.49,193.41,192.04,192.84,133245.0,178.8775,179.7324,178.4593,179.2027,133245.0
2019-10-30 14:30:00,192.86,194.07,192.35,194.04,138373.0,179.2213,180.3458,178.7474,180.3179,138373.0
2019-10-30 15:00:00,194.01,194.3,193.72,194.16,155414.0,180.29,180.5595,180.0205,180.4294,155414.0
2019-10-30 15:30:00,194.18,194.36,192.93,193.62,580105.0,180.448,180.6153,179.2864,179.9276,580105.0
2019-10-31 09:30:00,186.33,187.93,184.0,185.52,699846.0,173.1531,174.64,170.9879,172.4004,699846.0
2019-10-31 10:00:00,185.52,185.52,182.36,182.48,323858.0,172.4004,172.4004,169.4639,169.5754,323858.0
2019-10-31 10:30:00,182.42,183.79,180.05,183.76,327821.0,169.5196,170.7927,167.3172,170.7649,327821.0
2019-10-31 11:00:00,183.83,184.35,182.11,182.86,231192.0,170.8299,171.3131,169.2315,169.9285,231192.0
2019-10-31 11:30:00,182.93,183.53,182.3,183.39,202362.0,169.9936,170.5511,169.4081,170.421,202362.0
2019-10-31 12:00:00,183.43,184.0,182.91,183.92,91602.0,170.4582,170.9879,169.975,170.9135,91602.0
2019-10-31 12:30:00,183.94,184.08,182.55,182.68,98972.0,170.9321,171.0622,169.6404,169.7612,98972.0
2019-10-31 13:00:00,182.69,184.66,182.52,184.64,158111.0,169.7705,171.6012,169.6126,171.5826,158111.0
2019-10-31 13:30:00,184.64,185.2,184.19,185.13,161175.0,171.5826,172.103,171.1645,172.038,161175.0
2019-10-31 14:00:00,185.06,185.1,184.13,184.5,99131.0,171.9729,172.0101,171.1087,171.4525,99131.0
2019-10-31 14:30:00,184.54,184.99,184.13,184.49,138165.0,171.4897,171.9079,171.1087,171.4432,138165.0
2019-10-31 15:00:00,184.49,185.04,184.3,184.97,110959.0,171.4432,171.9543,171.2667,171.8893,110959.0
2019-10-31 15:30:00,184.98,186.48,184.98,186.23,447730.0,171.8986,173.2925,171.8986,173.0602,447730.0
2019-11-01 09:30:00,187.34,188.64,184.63,185.04,192277.0,174.0917,175.2998,171.5733,171.9543,192277.0
2019-11-01 10:00:00,185.33,185.33,183.63,183.78,126212.0,172.2238,172.2238,170.6441,170.7834,126212.0
2019-11-01 10:30:00,183.78,184.7,183.73,184.66,59617.0,170.7834,171.6384,170.737,171.6012,59617.0
2019-11-01 11:00:00,184.66,184.76,184.03,184.16,47194.0,171.6012,171.6941,171.0158,171.1366,47194.0
2019-11-01 11:30:00,184.1,184.65,184.03,184.39,51214.0,171.0808,171.5919,171.0158,171.3503,51214.0
2019-11-01 12:00:00,184.38,184.84,184.2,184.78,45381.0,171.341,171.7685,171.1737,171.7127,45381.0
2019-11-01 12:30:00,184.78,185.81,184.74,185.81,48413.0,171.7127,172.6699,171.6756,172.6699,48413.0
2019-11-01 13:00:00,185.82,186.48,185.77,186.48,64548.0,172.6792,173.2925,172.6327,173.2925,64548.0
2019-11-01 13:30:00,186.5,187.04,186.5,186.7,64606.0,173.3111,173.8129,173.3111,173.497,64606.0
2019-11-01 14:00:00,186.73,186.89,186.01,186.27,59216.0,173.5248,173.6735,172.8557,173.0974,59216.0
2019-11-01 14:30:00,186.3,186.45,186.22,186.29,48318.0,173.1252,173.2646,173.0509,173.1159,48318.0
2019-11-01 15:00:00,186.3,186.45,186.09,186.18,75242.0,173.1252,173.2646,172.9301,173.0137,75242.0
2019-11-01 15:30:00,186.21,186.59,186.13,186.57,309137.0,173.0416,173.3947,172.9673,173.3761,309137.0
2019-11-04 09:30:00,187.11,187.31,185.6,185.62,156622.0,173.878,174.0638,172.4747,172.4933,156622.0
2019-11-04 10:00:00,185.59,185.61,183.95,184.53,150659.0,172.4654,172.484,170.9414,171.4804,150659.0
2019-11-04 10:30:00,184.53,184.8,183.86,183.94,89066.0,171.4804,171.7313,170.8578,170.9321,89066.0
2019-11-04 11:00:00,183.99,184.06,182.91,182.97,76241.0,170.9786,171.0436,169.975,170.0307,76241.0
2019-11-04 11:30:00,183.04,183.78,182.91,182.93,85998.0,170.0958,170.7834,169.975,169.9936,85998.0
2019-11-04 12:00:00,182.93,182.96,182.03,182.06,85412.0,169.9936,170.0214,169.1572,169.1851,85412.0
2019-11-04 12:30:00,182.08,182.78,181.67,182.68,87787.0,169.2037,169.8542,168.8227,169.7612,87787.0
2019-11-04 13:00:00,182.67,182.98,182.47,182.7,56092.0,169.7519,170.04,169.5661,169.7798,56092.0
2019-11-04 13:30:00,182.62,182.74,181.37,181.39,89450.0,169.7055,169.817,168.5439,168.5625,89450.0
2019-11-04 14:00:00,181.37,182.07,181.25,181.38,86425.0,168.5439,169.1944,168.4324,168.5532,86425.0
2019-11-04 14:30:00,181.4,181.42,180.49,180.53,80173.0,168.5718,168.5903,167.7261,167.7633,80173.0
2019-11-04 15:00:00,180.54,181.75,179.76,181.29,337091.0,167.7726,168.897,167.0477,168.4695,337091.0
2019-11-04 15:30:00,181.28,182.14,180.95,181.77,268566.0,168.4602,169.2594,168.1536,168.9156,268566.0
2019-11-05 09:30:00,182.64,184.03,181.68,183.68,200533.0,169.7241,171.0158,168.832,170.6905,200533.0
2019-11-05 10:00:00,183.68,184.72,183.6,184.7,69960.0,170.6905,171.657,170.6162,171.6384,69960.0
2019-11-05 10:30:00,184.66,185.36,184.33,184.76,81219.0,171.6012,172.2517,171.2946,171.6941,81219.0
2019-11-05 11:00:00,184.68,184.97,184.34,184.47,89922.0,171.6198,171.8893,171.3038,171.4247,89922.0
2019-11-05 11:30:00,184.43,184.76,183.99,184.65,53701.0,171.3875,171.6941,170.9786,171.5919,53701.0
2019-11-05 12:00:00,184.65,184.77,184.26,184.63,45774.0,171.5919,171.7034,171.2295,171.5733,45774.0
2019-11-05 12:30:00,184.6,185.14,184.55,185.0,33681.0,171.5455,172.0473,171.499,171.9172,33681.0
2019-11-05 13:00:00,184.97,185.07,184.48,184.5,38591.0,171.8893,171.9822,171.4339,171.4525,38591.0
2019-11-05 13:30:00,184.48,184.96,184.41,184.51,57158.0,171.4339,171.88,171.3689,171.4618,57158.0
2019-11-05 14:00:00,184.54,184.59,183.93,183.93,48599.0,171.4897,171.5362,170.9228,170.9228,48599.0
2019-11-05 14:30:00,183.96,184.27,183.74,183.96,78075.0,170.9507,171.2388,170.7463,170.9507,78075.0
2019-11-05 15:00:00,183.94,184.02,183.54,183.87,51213.0,170.9321,171.0065,170.5604,170.8671,51213.0
2019-11-05 15:30:00,183.87,184.05,183.43,184.0,170266.0,170.8671,171.0344,170.4582,170.9879,170266.0
2019-11-06 09:30:00,185.04,186.65,184.41,186.05,126911.0,171.9543,173.4505,171.3689,172.8929,126911.0
2019-11-06 10:00:00,186.03,186.84,186.01,186.52,71362.0,172.8743,173.6271,172.8557,173.3297,71362.0
2019-11-06 10:30:00,186.53,187.15,186.5,186.86,51193.0,173.339,173.9151,173.3111,173.6456,51193.0
2019-11-06 11:00:00,186.88,187.04,186.69,186.83,32810.0,173.6642,173.8129,173.4877,173.6178,32810.0
2019-11-06 11:30:00,186.81,187.35,186.52,186.55,41088.0,173.5992,174.101,173.3297,173.3576,41088.0
2019-11-06 12:00:00,186.53,186.71,186.1,186.16,34099.0,173.339,173.5062,172.9394,172.9951,34099.0
2019-11-06 12:30:00,186.15,187.0,186.15,186.94,36120.0,172.9858,173.7757,172.9858,173.72,36120.0
2019-11-06 13:00:00,186.92,187.54,186.87,187.45,45597.0,173.7014,174.2775,173.6549,174.1939,45597.0
2019-11-06 13:30:00,187.45,187.45,186.51,186.93,41008.0,174.1939,174.1939,173.3204,173.7107,41008.0
2019-11-06 14:00:00,186.93,187.44,186.92,186.98,32567.0,173.7107,174.1846,173.7014,173.7572,32567.0
2019-11-06 14:30:00,186.99,187.15,186.65,187.0,34182.0,173.7664,173.9151,173.4505,173.7757,34182.0
2019-11-06 15:00:00,187.01,187.49,186.95,187.21,42046.0,173.785,174.2311,173.7293,173.9709,42046.0
2019-11-06 15:30:00,187.23,187.23,186.53,187.12,187682.0,173.9895,173.9895,173.339,173.8873,187682.0
2019-11-07 09:30:00,187.69,189.08,186.36,188.53,136372.0,174.4169,175.7086,173.181,175.1975,136372.0
2019-11-07 10:00:00,188.43,188.55,187.05,187.11,86437.0,175.1046,175.2161,173.8222,173.878,86437.0
2019-11-07 10:30:00,187.08,188.06,186.94,188.06,54314.0,173.8501,174.7608,173.72,174.7608,54314.0
2019-11-07 11:00:00,188.06,188.26,187.8,187.85,47735.0,174.7608,174.9466,174.5192,174.5656,47735.0
2019-11-07 11:30:00,187.87,188.91,187.76,188.85,68913.0,174.5842,175.5507,174.482,175.4949,68913.0
2019-11-07 12:00:00,188.86,188.86,188.01,188.51,76067.0,175.5042,175.5042,174.7143,175.179,76067.0
2019-11-07 12:30:00,188.52,188.73,188.03,188.05,38297.0,175.1882,175.3834,174.7329,174.7515,38297.0
2019-11-07 13:00:00,188.08,188.3,187.85,188.3,46639.0,174.7794,174.9838,174.5656,174.9838,46639.0
2019-11-07 13:30:00,188.29,188.35,187.64,187.65,39813.0,174.9745,175.0303,174.3705,174.3798,39813.0
2019-11-07 14:00:00,187.66,187.81,187.26,187.42,34075.0,174.3891,174.5285,174.0174,174.166,34075.0
2019-11-07 14:30:00,187.41,187.49,186.81,186.95,56377.0,174.1567,174.2311,173.5992,173.7293,56377.0
2019-11-07 15:00:00,187.02,187.08,186.44,186.73,38889.0,173.7943,173.8501,173.2553,173.5248,38889.0
2019-11-07 15:30:00,186.74,187.29,186.72,187.29,158808.0,173.5341,174.0452,173.5155,174.0452,158808.0
2019-11-08 09:30:00,187.71,188.87,187.53,188.08,56271.0,174.4355,175.5135,174.2683,174.7794,56271.0
2019-11-08 10:00:00,187.94,188.65,187.53,187.77,41499.0,174.6493,175.3091,174.2683,174.4913,41499.0
2019-11-08 10:30:00,187.78,187.93,186.86,187.54,30270.0,174.5006,174.64,173.6456,174.2775,30270.0
2019-11-08 11:00:00,187.56,187.78,186.75,186.8,22894.0,174.2961,174.5006,173.5434,173.5899,22894.0
2019-11-08 11:30:00,186.86,186.98,186.36,186.89,42837.0,173.6456,173.7572,173.181,173.6735,42837.0
2019-11-08 12:00:00,186.9,187.06,186.56,186.65,72753.0,173.6828,173.8315,173.3669,173.4505,72753.0
2019-11-08 12:30:00,186.63,186.7,186.25,186.48,55595.0,173.4319,173.497,173.0788,173.2925,55595.0
2019-11-08 13:00:00,186.46,186.56,186.15,186.25,50427.0,173.2739,173.3669,172.9858,173.0788,50427.0
2019-11-08 13:30:00,186.24,186.61,185.97,186.42,62205.0,173.0695,173.4133,172.8186,173.2368,62205.0
2019-11-08 14:00:00,186.39,186.77,186.22,186.69,29371.0,173.2089,173.562,173.0509,173.4877,29371.0
2019-11-08 14:30:00,186.69,187.1,186.64,186.93,28739.0,173.4877,173.8687,173.4412,173.7107,28739.0
2019-11-08 15:00:00,186.89,187.01,186.72,186.97,30072.0,173.6735,173.785,173.5155,173.7479,30072.0
2019-11-08 15:30:00,186.94,187.34,186.81,187.29,79010.0,173.72,174.0917,173.5992,174.0452,79010.0
2019-11-11 09:30:00,187.35,188.0,186.66,188.0,58027.0,174.101,174.705,173.4598,174.705,58027.0
2019-11-11 10:00:00,187.98,187.98,186.31,186.33,25022.0,174.6864,174.6864,173.1345,173.1531,25022.0
2019-11-11 10:30:00,186.33,186.66,186.07,186.08,30042.0,173.1531,173.4598,172.9115,172.9208,30042.0
2019-11-11 11:00:00,186.14,187.35,186.1,187.29,28441.0,172.9766,174.101,172.9394,174.0452,28441.0
2019-11-11 11:30:00,187.33,187.44,186.88,187.02,26252.0,174.0824,174.1846,173.6642,173.7943,26252.0
2019-11-11 12:00:00,187.0,187.35,186.57,186.72,37525.0,173.7757,174.101,173.3761,173.5155,37525.0
2019-11-11 12:30:00,186.72,186.79,186.31,186.66,26223.0,173.5155,173.5806,173.1345,173.4598,26223.0
2019-11-11 13:00:00,186.67,186.68,186.4,186.49,21156.0,173.4691,173.4784,173.2182,173.3018,21156.0
2019-11-11 13:30:00,186.55,186.61,186.4,186.46,18861.0,173.3576,173.4133,173.2182,173.2739,18861.0
2019-11-11 14:00:00,186.45,187.07,186.43,186.93,22040.0,173.2646,173.8408,173.246,173.7107,22040.0
2019-11-11 14:30:00,186.95,187.04,186.88,186.97,21694.0,173.7293,173.8129,173.6642,173.7479,21694.0
2019-11-11 15:00:00,186.96,187.28,186.95,187.1,30623.0,173.7386,174.0359,173.7293,173.8687,30623.0
2019-11-11 15:30:00,187.15,187.48,187.09,187.26,92285.0,173.9151,174.2218,173.8594,174.0174,92285.0
2019-11-12 09:30:00,187.81,189.03,187.29,187.57,60157.0,174.5285,175.6622,174.0452,174.3054,60157.0
2019-11-12 10:00:00,187.53,188.11,187.53,187.62,41267.0,174.2683,174.8072,174.2683,174.3519,41267.0
2019-11-12 10:30:00,187.62,188.43,187.2,188.23,75216.0,174.3519,175.1046,173.9616,174.9188,75216.0
2019-11-12 11:00:00,188.22,188.61,188.0,188.07,48063.0,174.9095,175.2719,174.705,174.7701,48063.0
2019-11-12 11:30:00,188.1,188.1,187.37,187.54,37812.0,174.7979,174.7979,174.1196,174.2775,37812.0
2019-11-12 12:00:00,187.54,188.26,187.48,188.26,35280.0,174.2775,174.9466,174.2218,174.9466,35280.0
2019-11-12 12:30:00,188.32,188.68,187.92,188.65,30702.0,175.0024,175.3369,174.6307,175.3091,30702.0
2019-11-12 13:00:00,188.61,189.05,188.61,188.75,47464.0,175.2719,175.6808,175.2719,175.402,47464.0
2019-11-12 13:30:00,188.75,188.75,188.08,188.15,47142.0,175.402,175.402,174.7794,174.8444,47142.0
2019-11-12 14:00:00,188.1,188.23,187.67,187.98,37994.0,174.7979,174.9188,174.3984,174.6864,37994.0
2019-11-12 14:30:00,187.95,188.04,187.19,187.29,42506.0,174.6586,174.7422,173.9523,174.0452,42506.0
2019-11-12 15:00:00,187.29,188.1,187.23,187.89,54152.0,174.0452,174.7979,173.9895,174.6028,54152.0
2019-11-12 15:30:00,187.93,188.01,187.77,187.92,100561.0,174.64,174.7143,174.4913,174.6307,100561.0
2019-11-13 09:30:00,187.96,189.04,186.3,186.93,82447.0,174.6678,175.6715,173.1252,173.7107,82447.0
2019-11-13 10:00:00,186.9,187.55,186.74,187.55,94664.0,173.6828,174.2868,173.5341,174.2868,94664.0
2019-11-13 10:30:00,187.54,188.88,187.54,188.8,47544.0,174.2775,175.5228,174.2775,175.4484,47544.0
2019-11-13 11:00:00,188.87,188.87,187.53,187.53,32869.0,175.5135,175.5135,174.2683,174.2683,32869.0
2019-11-13 11:30:00,187.59,187.62,187.23,187.24,45622.0,174.324,174.3519,173.9895,173.9988,45622.0
2019-11-13 12:00:00,187.28,187.3,186.93,187.11,24574.0,174.0359,174.0545,173.7107,173.878,24574.0
2019-11-13 12:30:00,187.07,187.13,186.78,187.0,22297.0,173.8408,173.8965,173.5713,173.7757,22297.0
2019-11-13 13:00:00,187.02,187.18,186.86,186.92,39823.0,173.7943,173.943,173.6456,173.7014,39823.0
2019-11-13 13:30:00,186.92,187.35,186.86,187.17,33671.0,173.7014,174.101,173.6456,173.9337,33671.0
2019-11-13 14:00:00,187.15,187.18,186.94,187.01,75320.0,173.9151,173.943,173.72,173.785,75320.0
2019-11-13 14:30:00,187.02,187.7,187.02,187.69,31932.0,173.7943,174.4262,173.7943,174.4169,31932.0
2019-11-13 15:00:00,187.71,188.01,187.63,187.78,18158.0,174.4355,174.7143,174.3612,174.5006,18158.0
2019-11-13 15:30:00,187.77,188.15,187.65,188.08,98835.0,174.4913,174.8444,174.3798,174.7794,98835.0
2019-11-14 09:30:00,188.88,190.39,188.46,190.16,105533.0,175.5228,176.926,175.1325,176.7123,105533.0
2019-11-14 10:00:00,190.16,190.28,189.23,189.64,117707.0,176.7123,176.8238,175.848,176.229,117707.0
2019-11-14 10:30:00,189.65,190.13,189.65,189.95,48991.0,176.2383,176.6844,176.2383,176.5171,48991.0
2019-11-14 11:00:00,189.96,190.51,189.95,190.39,79606.0,176.5264,177.0375,176.5171,176.926,79606.0
2019-11-14 11:30:00,190.45,190.47,190.04,190.35,96514.0,176.9818,177.0003,176.6008,176.8888,96514.0
2019-11-14 12:00:00,190.35,190.49,190.19,190.19,51094.0,176.8888,177.0189,176.7401,176.7401,51094.0
2019-11-14 12:30:00,190.19,190.39,189.8,190.35,47475.0,176.7401,176.926,176.3777,176.8888,47475.0
2019-11-14 13:00:00,190.37,190.98,190.33,190.97,56605.0,176.9074,177.4743,176.8702,177.465,56605.0
2019-11-14 13:30:00,190.95,191.39,190.69,191.06,56109.0,177.4464,177.8553,177.2048,177.5486,56109.0
2019-11-14 14:00:00,191.02,191.46,190.93,191.13,50258.0,177.5115,177.9203,177.4278,177.6137,50258.0
2019-11-14 14:30:00,191.12,191.23,190.81,191.03,39228.0,177.6044,177.7066,177.3163,177.5207,39228.0
2019-11-14 15:00:00,191.01,191.32,190.87,191.32,68715.0,177.5022,177.7902,177.3721,177.7902,68715.0
2019-11-14 15:30:00,191.3,191.76,191.15,191.5,221148.0,177.7716,178.1991,177.6323,177.9575,221148.0
2019-11-15 09:30:00,191.71,192.3,190.85,191.29,137151.0,178.1527,178.7009,177.3535,177.7624,137151.0
2019-11-15 10:00:00,191.25,191.59,190.29,190.37,101991.0,177.7252,178.0411,176.8331,176.9074,101991.0
2019-11-15 10:30:00,190.3,190.66,190.26,190.63,59595.0,176.8424,177.1769,176.8052,177.149,59595.0
2019-11-15 11:00:00,190.54,190.98,190.41,190.45,38082.0,177.0654,177.4743,176.9446,176.9818,38082.0
2019-11-15 11:30:00,190.41,190.71,190.28,190.63,58764.0,176.9446,177.2234,176.8238,177.149,58764.0
2019-11-15 12:00:00,190.65,190.87,190.42,190.51,31039.0,177.1676,177.3721,176.9539,177.0375,31039.0
2019-11-15 12:30:00,190.46,190.72,190.34,190.71,30816.0,176.9911,177.2327,176.8795,177.2234,30816.0
2019-11-15 13:00:00,190.71,190.81,190.32,190.81,34050.0,177.2234,177.3163,176.861,177.3163,34050.0
2019-11-15 13:30:00,190.81,191.14,190.73,190.92,26002.0,177.3163,177.623,177.242,177.4185,26002.0
2019-11-15 14:00:00,190.91,191.09,190.7,190.74,55719.0,177.4092,177.5765,177.2141,177.2513,55719.0
2019-11-15 14:30:00,190.74,190.75,190.36,190.44,44598.0,177.2513,177.2605,176.8981,176.9725,44598.0
2019-11-15 15:00:00,190.45,190.53,190.26,190.31,64372.0,176.9818,177.0561,176.8052,176.8517,64372.0
2019-11-15 15:30:00,190.3,191.05,190.19,191.05,218384.0,176.8424,177.5393,176.7401,177.5393,218384.0
2019-11-18 09:30:00,191.17,192.82,191.01,191.56,95697.0,177.6508,179.1842,177.5022,178.0133,95697.0
2019-11-18 10:00:00,191.6,191.79,191.14,191.79,41740.0,178.0504,178.227,177.623,178.227,41740.0
2019-11-18 10:30:00,191.91,193.14,191.78,192.93,62660.0,178.3385,179.4815,178.2177,179.2864,62660.0
2019-11-18 11:00:00,192.82,193.0,192.55,192.78,47633.0,179.1842,179.3514,178.9333,179.147,47633.0
2019-11-18 11:30:00,192.71,192.81,192.46,192.58,47759.0,179.0819,179.1749,178.8496,178.9611,47759.0
2019-11-18 12:00:00,192.56,192.84,192.38,192.55,45222.0,178.9425,179.2027,178.7753,178.9333,45222.0
2019-11-18 12:30:00,192.53,192.77,192.45,192.76,29717.0,178.9147,179.1377,178.8403,179.1284,29717.0
2019-11-18 13:00:00,192.75,193.05,192.53,192.59,25988.0,179.1191,179.3979,178.9147,178.9704,25988.0
2019-11-18 13:30:00,192.58,192.84,192.56,192.73,30548.0,178.9611,179.2027,178.9425,179.1005,30548.0
2019-11-18 14:00:00,192.73,193.08,192.55,192.98,68686.0,179.1005,179.4258,178.9333,179.3328,68686.0
2019-11-18 14:30:00,193.01,193.44,192.86,193.38,46319.0,179.3607,179.7603,179.2213,179.7046,46319.0
2019-11-18 15:00:00,193.39,193.42,192.81,193.0,61255.0,179.7138,179.7417,179.1749,179.3514,61255.0
2019-11-18 15:30:00,192.97,193.0,192.39,192.92,148120.0,179.3236,179.3514,178.7846,179.2771,148120.0
2019-11-19 09:30:00,193.35,194.82,192.84,194.58,109128.0,179.6767,181.0427,179.2027,180.8197,109128.0
2019-11-19 10:00:00,194.53,195.23,194.27,194.71,72049.0,180.7732,181.4237,180.5316,180.9405,72049.0
2019-11-19 10:30:00,194.72,195.37,194.42,194.74,43083.0,180.9498,181.5538,180.671,180.9684,43083.0
2019-11-19 11:00:00,194.81,195.36,194.7,194.95,54352.0,181.0334,181.5445,180.9312,181.1635,54352.0
2019-11-19 11:30:00,194.95,195.65,194.95,195.65,57836.0,181.1635,181.814,181.1635,181.814,57836.0
2019-11-19 12:00:00,195.59,195.72,194.9,195.17,33872.0,181.7583,181.8791,181.1171,181.368,33872.0
2019-11-19 12:30:00,195.18,195.18,194.53,195.0,25107.0,181.3773,181.3773,180.7732,181.21,25107.0
2019-11-19 13:00:00,195.05,195.17,194.93,195.03,24955.0,181.2565,181.368,181.1449,181.2379,24955.0
2019-11-19 13:30:00,195.04,195.72,194.99,195.2,47869.0,181.2472,181.8791,181.2007,181.3958,47869.0
2019-11-19 14:00:00,195.2,195.43,195.08,195.4,19293.0,181.3958,181.6096,181.2843,181.5817,19293.0
2019-11-19 14:30:00,195.49,195.56,195.24,195.31,21432.0,181.6653,181.7304,181.433,181.4981,21432.0
2019-11-19 15:00:00,195.34,195.97,195.27,195.71,49935.0,181.5259,182.1114,181.4609,181.8698,49935.0
2019-11-19 15:30:00,195.73,196.14,195.62,196.1,131366.0,181.8884,182.2694,181.7861,182.2322,131366.0
2019-11-20 09:30:00,195.35,196.51,194.78,194.8,93129.0,181.5352,182.6132,181.0056,181.0241,93129.0
2019-11-20 10:00:00,194.84,195.19,194.34,195.06,64106.0,181.0613,181.3866,180.5967,181.2658,64106.0
2019-11-20 10:30:00,194.92,195.17,193.74,193.83,86821.0,181.1357,181.368,180.0391,180.1227,86821.0
2019-11-20 11:00:00,193.9,194.68,193.49,194.6,99878.0,180.1878,180.9126,179.8068,180.8383,99878.0
2019-11-20 11:30:00,194.56,194.56,193.06,193.22,40105.0,180.8011,180.8011,179.4072,179.5559,40105.0
2019-11-20 12:00:00,193.13,193.37,192.57,192.73,36242.0,179.4722,179.6953,178.9518,179.1005,36242.0
2019-11-20 12:30:00,192.64,192.89,192.22,192.47,46992.0,179.0169,179.2492,178.6266,178.8589,46992.0
2019-11-20 13:00:00,192.48,193.35,192.44,193.03,73451.0,178.8682,179.6767,178.831,179.3793,73451.0
2019-11-20 13:30:00,193.11,193.7,192.94,193.18,41306.0,179.4537,180.0019,179.2957,179.5187,41306.0
2019-11-20 14:00:00,193.18,193.87,192.83,193.81,51003.0,179.5187,180.1599,179.1935,180.1041,51003.0
2019-11-20 14:30:00,193.77,194.48,193.75,194.32,46827.0,180.067,180.7268,180.0484,180.5781,46827.0
2019-11-20 15:00:00,194.34,194.86,194.29,194.75,100161.0,180.5967,181.0799,180.5502,180.9777,100161.0
2019-11-20 15:30:00,194.76,195.63,194.68,195.3,184403.0,180.987,181.7954,180.9126,181.4888,184403.0
2019-11-21 09:30:00,194.47,195.83,193.07,193.59,175237.0,180.7175,181.9813,179.4165,179.8997,175237.0
2019-11-21 10:00:00,193.48,193.96,192.75,192.75,115689.0,179.7975,180.2435,179.1191,179.1191,115689.0
2019-11-21 10:30:00,192.71,193.05,192.28,192.73,95616.0,179.0819,179.3979,178.6823,179.1005,95616.0
2019-11-21 11:00:00,192.71,193.27,192.32,193.05,55823.0,179.0819,179.6023,178.7195,179.3979,55823.0
2019-11-21 11:30:00,193.05,193.25,192.36,192.72,38628.0,179.3979,179.5837,178.7567,179.0912,38628.0
2019-11-21 12:00:00,192.66,193.02,192.29,192.34,26050.0,179.0355,179.37,178.6916,178.7381,26050.0
2019-11-21 12:30:00,192.38,193.05,192.33,192.54,44555.0,178.7753,179.3979,178.7288,178.924,44555.0
2019-11-21 13:00:00,192.54,192.61,191.77,192.37,44150.0,178.924,178.989,178.2084,178.766,44150.0
2019-11-21 13:30:00,192.35,192.77,192.18,192.24,27145.0,178.7474,179.1377,178.5894,178.6452,27145.0
2019-11-21 14:00:00,192.17,192.68,191.84,192.59,31121.0,178.5801,179.0541,178.2735,178.9704,31121.0
2019-11-21 14:30:00,192.55,192.9,192.34,192.38,35542.0,178.9333,179.2585,178.7381,178.7753,35542.0
2019-11-21 15:00:00,192.37,193.05,192.35,192.79,57752.0,178.766,179.3979,178.7474,179.1563,57752.0
2019-11-21 15:30:00,192.79,192.93,192.63,192.7,228352.0,179.1563,179.2864,179.0076,179.0726,228352.0
2019-11-22 09:30:00,192.75,193.74,192.24,193.12,65525.0,179.1191,180.0391,178.6452,179.4629,65525.0
2019-11-22 10:00:00,192.95,193.45,192.39,192.67,27246.0,179.305,179.7696,178.7846,179.0448,27246.0
2019-11-22 10:30:00,192.71,192.98,192.05,192.78,65913.0,179.0819,179.3328,178.4686,179.147,65913.0
2019-11-22 11:00:00,192.76,193.21,192.63,192.92,33956.0,179.1284,179.5466,179.0076,179.2771,33956.0
2019-11-22 11:30:00,192.87,193.32,192.81,193.22,30985.0,179.2306,179.6488,179.1749,179.5559,30985.0
2019-11-22 12:00:00,193.2,193.2,192.71,192.97,59527.0,179.5373,179.5373,179.0819,179.3236,59527.0
2019-11-22 12:30:00,192.98,193.29,192.94,193.06,29518.0,179.3328,179.6209,179.2957,179.4072,29518.0
2019-11-22 13:00:00,193.02,193.23,192.97,193.05,19748.0,179.37,179.5652,179.3236,179.3979,19748.0
2019-11-22 13:30:00,193.05,193.42,193.01,193.22,22317.0,179.3979,179.7417,179.3607,179.5559,22317.0
2019-11-22 14:00:00,193.2,193.47,192.98,193.34,17583.0,179.5373,179.7882,179.3328,179.6674,17583.0
2019-11-22 14:30:00,193.28,193.48,193.22,193.44,19910.0,179.6116,179.7975,179.5559,179.7603,19910.0
2019-11-22 15:00:00,193.47,193.56,193.03,193.07,23523.0,179.7882,179.8718,179.3793,179.4165,23523.0
2019-11-22 15:30:00,193.09,193.29,192.85,193.15,78460.0,179.4351,179.6209,179.212,179.4908,78460.0
2019-11-25 09:30:00,193.9,194.7,192.39,193.03,84044.0,180.1878,180.9312,178.7846,179.3793,84044.0
2019-11-25 10:00:00,193.03,194.06,192.97,193.89,68702.0,179.3793,180.3365,179.3236,180.1785,68702.0
2019-11-25 10:30:00,193.87,194.41,193.74,194.22,24556.0,180.1599,180.6617,180.0391,180.4852,24556.0
2019-11-25 11:00:00,194.31,194.58,193.75,194.55,31992.0,180.5688,180.8197,180.0484,180.7918,31992.0
2019-11-25 11:30:00,194.55,194.69,194.33,194.42,20298.0,180.7918,180.9219,180.5874,180.671,20298.0
2019-11-25 12:00:00,194.46,194.51,193.93,193.94,19195.0,180.7082,180.7546,180.2157,180.225,19195.0
2019-11-25 12:30:00,193.88,194.0,193.61,193.91,32877.0,180.1692,180.2807,179.9183,180.1971,32877.0
2019-11-25 13:00:00,193.95,194.47,193.94,194.37,25635.0,180.2342,180.7175,180.225,180.6245,25635.0
2019-11-25 13:30:00,194.35,194.62,194.34,194.62,20539.0,180.606,180.8569,180.5967,180.8569,20539.0
2019-11-25 14:00:00,194.62,195.0,194.53,194.61,30188.0,180.8569,181.21,180.7732,180.8476,30188.0
2019-11-25 14:30:00,194.58,194.69,194.33,194.5,29393.0,180.8197,180.9219,180.5874,180.7454,29393.0
2019-11-25 15:00:00,194.53,194.72,194.42,194.69,37899.0,180.7732,180.9498,180.671,180.9219,37899.0
2019-11-25 15:30:00,194.73,194.85,194.4,194.72,92169.0,180.9591,181.0706,180.6524,180.9498,92169.0
2019-11-26 09:30:00,195.43,196.45,194.5,194.57,72111.0,181.6096,182.5575,180.7454,180.8104,72111.0
2019-11-26 10:00:00,194.47,195.23,193.9,194.95,72150.0,180.7175,181.4237,180.1878,181.1635,72150.0
2019-11-26 10:30:00,194.99,195.21,194.46,194.74,34954.0,181.2007,181.4051,180.7082,180.9684,34954.0
2019-11-26 11:00:00,194.73,194.94,194.25,194.72,44130.0,180.9591,181.1542,180.513,180.9498,44130.0
2019-11-26 11:30:00,194.72,194.73,194.2,194.26,33039.0,180.9498,180.9591,180.4666,180.5223,33039.0
2019-11-26 12:00:00,194.29,194.76,194.29,194.65,35314.0,180.5502,180.987,180.5502,180.8847,35314.0
2019-11-26 12:30:00,194.65,194.69,194.07,194.33,25220.0,180.8847,180.9219,180.3458,180.5874,25220.0
2019-11-26 13:00:00,194.38,194.69,194.1,194.53,46293.0,180.6338,180.9219,180.3736,180.7732,46293.0
2019-11-26 13:30:00,194.5,194.87,194.13,194.81,25077.0,180.7454,181.0892,180.4015,181.0334,25077.0
2019-11-26 14:00:00,194.86,195.06,194.69,194.87,26050.0,181.0799,181.2658,180.9219,181.0892,26050.0
2019-11-26 14:30:00,194.83,195.31,194.83,195.23,44018.0,181.052,181.4981,181.052,181.4237,44018.0
2019-11-26 15:00:00,195.23,195.61,194.99,195.55,56506.0,181.4237,181.7769,181.2007,181.7211,56506.0
2019-11-26 15:30:00,195.55,195.58,195.18,195.42,204253.0,181.7211,181.749,181.3773,181.6003,204253.0
2019-11-27 09:30:00,195.37,195.69,194.49,195.57,86216.0,181.9985,182.2966,181.1788,182.1849,86216.0
2019-11-27 10:00:00,195.56,195.61,194.87,195.43,28119.0,182.1755,182.2221,181.5328,182.0544,28119.0
2019-11-27 10:30:00,195.49,195.69,195.19,195.5,32057.0,182.1103,182.2966,181.8309,182.1196,32057.0
2019-11-27 11:00:00,195.48,195.85,195.33,195.78,28250.0,182.101,182.4457,181.9613,182.3805,28250.0
2019-11-27 11:30:00,195.81,196.3,195.73,196.26,29180.0,182.4084,182.8649,182.3339,182.8276,29180.0
2019-11-27 12:00:00,196.22,196.43,195.78,195.83,45086.0,182.7904,182.986,182.3805,182.4271,45086.0
2019-11-27 12:30:00,195.79,195.87,195.46,195.76,27246.0,182.3898,182.4643,182.0824,182.3618,27246.0
2019-11-27 13:00:00,195.74,195.76,195.24,195.61,22146.0,182.3432,182.3618,181.8774,182.2221,22146.0
2019-11-27 13:30:00,195.6,195.91,195.43,195.46,24162.0,182.2128,182.5016,182.0544,182.0824,24162.0
2019-11-27 14:00:00,195.47,195.6,195.08,195.48,28878.0,182.0917,182.2128,181.7284,182.101,28878.0
2019-11-27 14:30:00,195.47,195.98,195.45,195.59,28897.0,182.0917,182.5668,182.0731,182.2035,28897.0
2019-11-27 15:00:00,195.59,195.89,195.52,195.85,31678.0,182.2035,182.483,182.1383,182.4457,31678.0
2019-11-27 15:30:00,195.87,196.11,195.7,195.92,101530.0,182.4643,182.6879,182.306,182.5109,101530.0
2019-11-29 09:30:00,194.82,196.36,194.12,195.61,91105.0,181.4862,182.9208,180.8341,182.2221,91105.0
2019-11-29 10:00:00,195.56,195.9,195.08,195.64,43221.0,182.1755,182.4923,181.7284,182.2501,43221.0
2019-11-29 10:30:00,195.63,195.93,195.32,195.4,25010.0,182.2407,182.5202,181.952,182.0265,25010.0
2019-11-29 11:00:00,195.5,196.32,195.46,195.56,34099.0,182.1196,182.8835,182.0824,182.1755,34099.0
2019-11-29 11:30:00,195.56,196.15,195.08,195.61,27510.0,182.1755,182.7252,181.7284,182.2221,27510.0
2019-11-29 12:00:00,195.58,195.88,195.38,195.38,28278.0,182.1942,182.4736,182.0079,182.0079,28278.0
2019-11-29 12:30:00,195.39,195.78,194.95,195.56,84251.0,182.0172,182.3805,181.6073,182.1755,84251.0
2019-12-02 09:30:00,195.06,195.24,193.83,194.47,83579.0,181.7098,181.8774,180.5639,181.1601,83579.0
2019-12-02 10:00:00,194.34,195.26,193.9,195.26,47501.0,181.039,181.8961,180.6291,181.8961,47501.0
2019-12-02 10:30:00,195.28,195.29,194.38,194.56,34021.0,181.9147,181.924,181.0763,181.244,34021.0
2019-12-02 11:00:00,194.48,194.97,194.35,194.78,62906.0,181.1695,181.6259,181.0484,181.4489,62906.0
2019-12-02 11:30:00,194.75,195.33,194.59,194.99,26778.0,181.421,181.9613,181.2719,181.6445,26778.0
2019-12-02 12:00:00,194.95,195.56,194.95,195.24,27091.0,181.6073,182.1755,181.6073,181.8774,27091.0
2019-12-02 12:30:00,195.29,195.31,194.54,194.84,18741.0,181.924,181.9426,181.2253,181.5048,18741.0
2019-12-02 13:00:00,194.85,195.41,194.83,195.17,18659.0,181.5141,182.0358,181.4955,181.8122,18659.0
2019-12-02 13:30:00,195.17,195.3,195.03,195.06,28791.0,181.8122,181.9333,181.6818,181.7098,28791.0
2019-12-02 14:00:00,195.05,195.34,195.02,195.19,26224.0,181.7004,181.9706,181.6725,181.8309,26224.0
2019-12-02 14:30:00,195.22,195.37,195.06,195.13,22981.0,181.8588,181.9985,181.7098,181.775,22981.0
2019-12-02 15:00:00,195.16,195.2,194.76,195.18,51581.0,181.8029,181.8402,181.4303,181.8215,51581.0
2019-12-02 15:30:00,195.19,195.82,195.18,195.64,114476.0,181.8309,182.4177,181.8215,182.2501,114476.0
2019-12-03 09:30:00,194.29,194.66,192.65,193.95,123895.0,180.9925,181.3371,179.4647,180.6757,123895.0
2019-12-03 10:00:00,194.02,194.28,193.13,193.66,53382.0,180.7409,180.9831,179.9118,180.4056,53382.0
2019-12-03 10:30:00,193.77,194.33,193.7,194.15,77769.0,180.508,181.0297,180.4428,180.862,77769.0
2019-12-03 11:00:00,194.24,194.25,193.71,193.75,51362.0,180.9459,180.9552,180.4522,180.4894,51362.0
2019-12-03 11:30:00,193.73,193.94,193.3,193.54,38254.0,180.4708,180.6664,180.0702,180.2938,38254.0
2019-12-03 12:00:00,193.53,193.94,193.17,193.37,71416.0,180.2845,180.6664,179.9491,180.1354,71416.0
2019-12-03 12:30:00,193.34,193.34,192.67,192.98,48600.0,180.1075,180.1075,179.4833,179.7721,48600.0
2019-12-03 13:00:00,193.0,193.58,192.99,193.3,42547.0,179.7907,180.3311,179.7814,180.0702,42547.0
2019-12-03 13:30:00,193.32,193.89,193.16,193.26,28419.0,180.0888,180.6198,179.9398,180.033,28419.0
2019-12-03 14:00:00,193.26,193.48,192.31,192.4,37910.0,180.033,180.2379,179.148,179.2318,37910.0
2019-12-03 14:30:00,192.4,192.8,192.17,192.8,37096.0,179.2318,179.6044,179.0176,179.6044,37096.0
2019-12-03 15:00:00,192.84,193.58,192.71,193.39,78903.0,179.6417,180.3311,179.5206,180.1541,78903.0
2019-12-03 15:30:00,193.39,193.88,193.14,193.83,164458.0,180.1541,180.6105,179.9212,180.5639,164458.0
2019-12-04 09:30:00,194.85,197.69,193.83,197.69,114533.0,181.5141,184.1598,180.5639,184.1598,114533.0
2019-12-04 10:00:00,197.71,197.71,196.45,196.53,130848.0,184.1784,184.1784,183.0046,183.0791,130848.0
2019-12-04 10:30:00,196.51,197.43,196.5,197.43,74538.0,183.0605,183.9175,183.0512,183.9175,74538.0
2019-12-04 11:00:00,197.39,197.61,197.02,197.48,51568.0,183.8803,184.0852,183.5356,183.9641,51568.0
2019-12-04 11:30:00,197.46,197.75,197.0,197.15,107423.0,183.9455,184.2156,183.517,183.6567,107423.0
2019-12-04 12:00:00,197.15,197.55,197.09,197.13,52761.0,183.6567,184.0293,183.6008,183.6381,52761.0
2019-12-04 12:30:00,197.13,197.53,197.11,197.3,28299.0,183.6381,184.0107,183.6195,183.7964,28299.0
2019-12-04 13:00:00,197.35,197.46,196.93,197.14,30451.0,183.843,183.9455,183.4518,183.6474,30451.0
2019-12-04 13:30:00,197.16,197.3,196.99,197.26,36479.0,183.666,183.7964,183.5077,183.7592,36479.0
2019-12-04 14:00:00,197.24,197.57,197.07,197.53,33635.0,183.7406,184.048,183.5822,184.0107,33635.0
2019-12-04 14:30:00,197.55,197.97,197.32,197.96,42590.0,184.0293,184.4206,183.8151,184.4113,42590.0
2019-12-04 15:00:00,197.96,198.23,197.69,198.07,78170.0,184.4113,184.6628,184.1598,184.5137,78170.0
2019-12-04 15:30:00,198.1,198.27,197.5,197.88,209479.0,184.5417,184.7001,183.9828,184.3368,209479.0
2019-12-05 09:30:00,197.93,198.5,197.28,197.5,55403.0,184.3833,184.9143,183.7778,183.9828,55403.0
2019-12-05 10:00:00,197.49,197.56,196.59,196.73,49195.0,183.9734,184.0387,183.135,183.2655,49195.0
2019-12-05 10:30:00,196.73,197.1,196.18,196.73,38120.0,183.2655,183.6101,182.7531,183.2655,38120.0
2019-12-05 11:00:00,196.77,197.45,196.76,197.1,22914.0,183.3027,183.9362,183.2934,183.6101,22914.0
2019-12-05 11:30:00,197.09,197.09,196.03,196.09,52384.0,183.6008,183.6008,182.6134,182.6693,52384.0
2019-12-05 12:00:00,196.09,196.2,195.52,195.55,35723.0,182.6693,182.7717,182.1383,182.1662,35723.0
2019-12-05 12:30:00,195.51,196.02,195.51,195.73,35022.0,182.129,182.6041,182.129,182.3339,35022.0
2019-12-05 13:00:00,195.73,196.08,195.15,195.22,27484.0,182.3339,182.6599,181.7936,181.8588,27484.0
2019-12-05 13:30:00,195.24,195.7,195.16,195.56,27585.0,181.8774,182.306,181.8029,182.1755,27585.0
2019-12-05 14:00:00,195.55,196.29,195.49,196.23,32014.0,182.1662,182.8556,182.1103,182.7997,32014.0
2019-12-05 14:30:00,196.21,196.62,196.16,196.34,35016.0,182.781,183.163,182.7345,182.9022,35016.0
2019-12-05 15:00:00,196.4,196.79,196.32,196.47,44336.0,182.958,183.3214,182.8835,183.0233,44336.0
2019-12-05 15:30:00,196.48,196.95,196.24,196.31,205258.0,183.0326,183.4704,182.809,182.8742,205258.0
2019-12-06 09:30:00,198.56,198.82,196.88,197.18,44756.0,184.9702,185.2124,183.4052,183.6847,44756.0
2019-12-06 10:00:00,197.23,197.95,197.17,197.85,26646.0,183.7312,184.402,183.6753,184.3088,26646.0
2019-12-06 10:30:00,197.88,198.79,197.81,198.79,30002.0,184.3368,185.1845,184.2715,185.1845,30002.0
2019-12-06 11:00:00,198.83,198.88,198.24,198.24,28439.0,185.2217,185.2683,184.6721,184.6721,28439.0
2019-12-06 11:30:00,198.23,198.51,197.98,198.15,29937.0,184.6628,184.9236,184.4299,184.5883,29937.0
2019-12-06 12:00:00,198.24,198.64,198.04,198.63,22817.0,184.6721,185.0447,184.4858,185.0354,22817.0
2019-12-06 12:30:00,198.63,198.72,198.36,198.5,26547.0,185.0354,185.1193,184.7839,184.9143,26547.0
2019-12-06 13:00:00,198.5,198.51,197.97,198.17,31290.0,184.9143,184.9236,184.4206,184.6069,31290.0
2019-12-06 13:30:00,198.2,198.28,197.93,197.96,15192.0,184.6348,184.7094,184.3833,184.4113,15192.0
2019-12-06 14:00:00,197.93,198.15,197.93,198.11,13226.0,184.3833,184.5883,184.3833,184.551,13226.0
2019-12-06 14:30:00,198.09,198.16,197.62,197.87,37092.0,184.5324,184.5976,184.0945,184.3274,37092.0
2019-12-06 15:00:00,197.87,198.0,197.74,197.92,21911.0,184.3274,184.4485,184.2063,184.374,21911.0
2019-12-06 15:30:00,197.92,198.18,197.44,197.93,83657.0,184.374,184.6162,183.9269,184.3833,83657.0
2019-12-09 09:30:00,198.72,199.28,197.6,198.95,64010.0,185.1193,185.6409,184.0759,185.3335,64010.0
2019-12-09 10:00:00,199.0,199.71,197.96,198.02,75688.0,185.3801,186.0415,184.4113,184.4672,75688.0
2019-12-09 10:30:00,197.98,198.2,197.46,197.73,32668.0,184.4299,184.6348,183.9455,184.197,32668.0
2019-12-09 11:00:00,197.82,197.83,196.91,197.06,36315.0,184.2809,184.2902,183.4331,183.5729,36315.0
2019-12-09 11:30:00,197.11,197.34,196.85,197.0,28729.0,183.6195,183.8337,183.3772,183.517,28729.0
2019-12-09 12:00:00,197.0,197.89,196.98,197.59,36281.0,183.517,184.3461,183.4983,184.0666,36281.0
2019-12-09 12:30:00,197.54,197.78,196.96,197.74,48224.0,184.02,184.2436,183.4797,184.2063,48224.0
2019-12-09 13:00:00,197.76,198.22,197.76,198.02,17139.0,184.225,184.6535,184.225,184.4672,17139.0
2019-12-09 13:30:00,197.99,198.82,197.93,198.82,19886.0,184.4392,185.2124,184.3833,185.2124,19886.0
2019-12-09 14:00:00,198.86,198.86,197.93,198.37,20440.0,185.2497,185.2497,184.3833,184.7932,20440.0
2019-12-09 14:30:00,198.33,198.81,198.08,198.59,21682.0,184.756,185.2031,184.5231,184.9982,21682.0
2019-12-09 15:00:00,198.53,198.88,198.42,198.48,43912.0,184.9423,185.2683,184.8398,184.8957,43912.0
2019-12-09 15:30:00,198.49,198.75,198.36,198.71,137700.0,184.905,185.1472,184.7839,185.1099,137700.0
2019-12-10 09:30:00,198.09,198.09,196.19,197.14,49996.0,184.5324,184.5324,182.7624,183.6474,49996.0
2019-12-10 10:00:00,197.17,198.27,196.66,198.12,120169.0,183.6753,184.7001,183.2003,184.5603,120169.0
2019-12-10 10:30:00,198.12,198.25,197.73,198.06,61134.0,184.5603,184.6814,184.197,184.5044,61134.0
2019-12-10 11:00:00,197.94,198.12,197.61,197.94,105661.0,184.3926,184.5603,184.0852,184.3926,105661.0
2019-12-10 11:30:00,197.87,198.15,197.35,197.46,42252.0,184.3274,184.5883,183.843,183.9455,42252.0
2019-12-10 12:00:00,197.43,197.56,197.06,197.48,52670.0,183.9175,184.0387,183.5729,183.9641,52670.0
2019-12-10 12:30:00,197.44,197.63,197.39,197.53,24352.0,183.9269,184.1039,183.8803,184.0107,24352.0
2019-12-10 13:00:00,197.52,197.94,197.51,197.65,22639.0,184.0014,184.3926,183.9921,184.1225,22639.0
2019-12-10 13:30:00,197.69,197.83,197.36,197.43,38688.0,184.1598,184.2902,183.8523,183.9175,38688.0
2019-12-10 14:00:00,197.42,197.72,197.36,197.6,34969.0,183.9082,184.1877,183.8523,184.0759,34969.0
2019-12-10 14:30:00,197.56,197.69,197.36,197.68,23063.0,184.0387,184.1598,183.8523,184.1504,23063.0
2019-12-10 15:00:00,197.63,197.63,197.36,197.45,46834.0,184.1039,184.1039,183.8523,183.9362,46834.0
2019-12-10 15:30:00,197.49,198.1,197.35,197.91,193456.0,183.9734,184.5417,183.843,184.3647,193456.0
2019-12-11 09:30:00,198.5,200.65,198.1,200.31,145069.0,184.9143,186.9172,184.5417,186.6004,145069.0
2019-12-11 10:00:00,200.3,200.45,199.31,199.49,63904.0,186.5911,186.7309,185.6689,185.8366,63904.0
2019-12-11 10:30:00,199.5,199.82,199.26,199.75,63607.0,185.8459,186.144,185.6223,186.0788,63607.0
2019-12-11 11:00:00,199.81,200.03,199.64,199.9,45837.0,186.1347,186.3396,185.9763,186.2185,45837.0
2019-12-11 11:30:00,199.9,199.9,199.68,199.78,42745.0,186.2185,186.2185,186.0136,186.1067,42745.0
2019-12-11 12:00:00,199.77,199.9,199.41,199.5,40312.0,186.0974,186.2185,185.762,185.8459,40312.0
2019-12-11 12:30:00,199.5,199.65,198.94,198.94,20992.0,185.8459,185.9856,185.3242,185.3242,20992.0
2019-12-11 13:00:00,198.94,199.18,198.67,199.11,46379.0,185.3242,185.5478,185.0727,185.4826,46379.0
2019-12-11 13:30:00,199.16,199.23,198.44,198.71,39130.0,185.5291,185.5944,184.8584,185.1099,39130.0
2019-12-11 14:00:00,198.69,199.06,198.61,198.76,31166.0,185.0913,185.436,185.0168,185.1565,31166.0
2019-12-11 14:30:00,198.76,199.12,198.46,199.0,40653.0,185.1565,185.4919,184.8771,185.3801,40653.0
2019-12-11 15:00:00,199.03,199.11,198.68,198.8,32473.0,185.408,185.4826,185.082,185.1938,32473.0
2019-12-11 15:30:00,198.77,198.92,197.99,198.51,101711.0,185.1658,185.3056,184.4392,184.9236,101711.0
2019-12-12 09:30:00,198.55,199.94,198.27,199.87,47119.0,184.9609,186.2558,184.7001,186.1906,47119.0
2019-12-12 10:00:00,199.98,200.76,199.94,200.65,33839.0,186.293,187.0196,186.2558,186.9172,33839.0
2019-12-12 10:30:00,200.64,200.68,199.64,200.0,42012.0,186.9079,186.9451,185.9763,186.3117,42012.0
2019-12-12 11:00:00,200.0,200.41,199.07,199.4,30824.0,186.3117,186.6936,185.4453,185.7527,30824.0
2019-12-12 11:30:00,199.4,199.51,198.48,198.56,37447.0,185.7527,185.8552,184.8957,184.9702,37447.0
2019-12-12 12:00:00,198.42,199.22,198.42,199.19,33261.0,184.8398,185.585,184.8398,185.5571,33261.0
2019-12-12 12:30:00,199.22,200.03,199.22,199.51,24133.0,185.585,186.3396,185.585,185.8552,24133.0
2019-12-12 13:00:00,199.51,200.0,199.51,199.67,17008.0,185.8552,186.3117,185.8552,186.0042,17008.0
2019-12-12 13:30:00,199.66,200.02,199.48,199.84,22527.0,185.9949,186.3303,185.8272,186.1626,22527.0
2019-12-12 14:00:00,199.8,200.3,199.76,199.98,19200.0,186.1253,186.5911,186.0881,186.293,19200.0
2019-12-12 14:30:00,199.87,200.7,199.87,200.49,32774.0,186.1906,186.9637,186.1906,186.7681,32774.0
2019-12-12 15:00:00,200.51,200.73,200.27,200.7,29770.0,186.7867,186.9917,186.5632,186.9637,29770.0
2019-12-12 15:30:00,200.66,200.92,200.38,200.66,126585.0,186.9265,187.1687,186.6656,186.9265,126585.0
2019-12-13 09:30:00,201.0,201.25,199.68,201.01,81900.0,187.2432,187.4761,186.0136,187.2525,81900.0
2019-12-13 10:00:00,201.06,201.92,200.64,200.94,76957.0,187.2991,188.1002,186.9079,187.1873,76957.0
2019-12-13 10:30:00,200.88,201.36,200.48,200.68,42705.0,187.1314,187.5786,186.7588,186.9451,42705.0
2019-12-13 11:00:00,200.63,201.21,200.47,200.78,43397.0,186.8985,187.4388,186.7495,187.0383,43397.0
2019-12-13 11:30:00,200.9,202.55,200.9,202.44,30357.0,187.1501,188.6871,187.1501,188.5847,30357.0
2019-12-13 12:00:00,202.47,202.78,202.27,202.43,27249.0,188.6126,188.9014,188.4263,188.5753,27249.0
2019-12-13 12:30:00,202.42,202.78,202.12,202.78,17391.0,188.566,188.9014,188.2866,188.9014,17391.0
2019-12-13 13:00:00,202.87,203.14,202.81,203.1,24465.0,188.9852,189.2367,188.9293,189.1995,24465.0
2019-12-13 13:30:00,203.0,203.42,202.97,203.26,24564.0,189.1063,189.4976,189.0784,189.3485,24564.0
2019-12-13 14:00:00,203.27,203.42,203.11,203.4,22918.0,189.3579,189.4976,189.2088,189.479,22918.0
2019-12-13 14:30:00,203.43,203.76,203.39,203.48,36382.0,189.5069,189.8143,189.4696,189.5535,36382.0
2019-12-13 15:00:00,203.48,203.48,202.86,203.07,38070.0,189.5535,189.5535,188.9759,189.1715,38070.0
2019-12-13 15:30:00,203.01,203.6,202.89,203.16,130158.0,189.1156,189.6653,189.0039,189.2554,130158.0
2019-12-16 09:30:00,204.77,205.73,203.29,204.13,113728.0,190.7552,191.6495,189.3765,190.159,113728.0
2019-12-16 10:00:00,204.12,204.31,203.34,203.91,80981.0,190.1497,190.3267,189.4231,189.954,80981.0
2019-12-16 10:30:00,203.88,204.11,203.24,203.33,59728.0,189.9261,190.1404,189.3299,189.4137,59728.0
2019-12-16 11:00:00,203.3,203.49,202.81,203.07,45706.0,189.3858,189.5628,188.9293,189.1715,45706.0
2019-12-16 11:30:00,203.08,203.41,202.8,203.33,41197.0,189.1809,189.4883,188.92,189.4137,41197.0
2019-12-16 12:00:00,203.34,203.73,202.89,203.64,38444.0,189.4231,189.7864,189.0039,189.7025,38444.0
2019-12-16 12:30:00,203.7,204.09,203.62,203.84,20502.0,189.7584,190.1217,189.6839,189.8888,20502.0
2019-12-16 13:00:00,203.88,203.9,203.59,203.81,20371.0,189.9261,189.9447,189.6559,189.8609,20371.0
2019-12-16 13:30:00,203.85,204.14,203.69,203.99,16147.0,189.8982,190.1683,189.7491,190.0286,16147.0
2019-12-16 14:00:00,203.99,204.08,203.31,203.35,20465.0,190.0286,190.1124,189.3951,189.4324,20465.0
2019-12-16 14:30:00,203.33,203.75,203.32,203.75,22993.0,189.4137,189.805,189.4044,189.805,22993.0
2019-12-16 15:00:00,203.75,203.94,203.38,203.86,47063.0,189.805,189.982,189.4603,189.9075,47063.0
2019-12-16 15:30:00,203.86,204.15,203.68,204.0,127819.0,189.9075,190.1776,189.7398,190.0379,127819.0
2019-12-17 09:30:00,202.75,202.82,198.47,200.25,238801.0,188.8734,188.9386,184.8864,186.5445,238801.0
2019-12-17 10:00:00,200.2,201.79,199.9,201.43,184654.0,186.498,187.9791,186.2185,187.6438,184654.0
2019-12-17 10:30:00,201.46,201.92,200.11,201.84,108348.0,187.6717,188.1002,186.4141,188.0257,108348.0
2019-12-17 11:00:00,201.81,202.18,201.49,201.61,50836.0,187.9978,188.3425,187.6997,187.8115,50836.0
2019-12-17 11:30:00,201.63,202.29,201.54,201.73,49002.0,187.8301,188.4449,187.7463,187.9233,49002.0
2019-12-17 12:00:00,201.75,202.24,201.47,202.08,74139.0,187.9419,188.3983,187.681,188.2493,74139.0
2019-12-17 12:30:00,202.11,202.56,201.94,202.22,42862.0,188.2772,188.6964,188.1189,188.3797,42862.0
2019-12-17 13:00:00,202.18,202.22,201.67,201.72,68764.0,188.3425,188.3797,187.8674,187.9139,68764.0
2019-12-17 13:30:00,201.72,201.95,201.64,201.83,77661.0,187.9139,188.1282,187.8394,188.0164,77661.0
2019-12-17 14:00:00,201.82,201.95,201.5,201.83,73429.0,188.0071,188.1282,187.709,188.0164,73429.0
2019-12-17 14:30:00,201.82,202.44,201.82,202.25,82982.0,188.0071,188.5847,188.0071,188.4077,82982.0
2019-12-17 15:00:00,202.24,202.51,202.19,202.43,48981.0,188.3983,188.6499,188.3518,188.5753,48981.0
2019-12-17 15:30:00,202.44,202.74,202.32,202.47,126011.0,188.5847,188.8641,188.4729,188.6126,126011.0
2019-12-18 09:30:00,203.17,204.0,202.93,202.97,78696.0,189.2647,190.0379,189.0411,189.0784,78696.0
2019-12-18 10:00:00,203.14,204.12,203.06,203.8,48531.0,189.2367,190.1497,189.1622,189.8516,48531.0
2019-12-18 10:30:00,203.76,204.67,203.6,204.56,39977.0,189.8143,190.662,189.6653,190.5596,39977.0
2019-12-18 11:00:00,204.55,204.75,204.06,204.14,38259.0,190.5502,190.7366,190.0938,190.1683,38259.0
2019-12-18 11:30:00,204.21,204.61,204.08,204.29,30613.0,190.2335,190.6061,190.1124,190.308,30613.0
2019-12-18 12:00:00,204.32,204.83,204.3,204.39,26518.0,190.336,190.8111,190.3174,190.4012,26518.0
2019-12-18 12:30:00,204.39,204.4,204.04,204.19,21186.0,190.4012,190.4105,190.0752,190.2149,21186.0
2019-12-18 13:00:00,204.18,204.46,203.91,203.94,16264.0,190.2056,190.4664,189.954,189.982,16264.0
2019-12-18 13:30:00,203.92,204.04,203.74,203.92,21501.0,189.9634,190.0752,189.7957,189.9634,21501.0
2019-12-18 14:00:00,203.91,204.3,203.82,204.14,23211.0,189.954,190.3174,189.8702,190.1683,23211.0
2019-12-18 14:30:00,204.14,204.17,203.44,203.57,25325.0,190.1683,190.1963,189.5162,189.6373,25325.0
2019-12-18 15:00:00,203.59,204.2,203.58,204.0,45251.0,189.6559,190.2242,189.6466,190.0379,45251.0
2019-12-18 15:30:00,204.02,204.33,203.9,203.95,158547.0,190.0565,190.3453,189.9447,189.9913,158547.0
2019-12-19 09:30:00,204.71,205.71,204.22,205.28,59647.0,190.6993,191.6309,190.2428,191.2303,59647.0
2019-12-19 10:00:00,205.21,205.45,204.57,204.61,33011.0,191.1651,191.3886,190.5689,190.6061,33011.0
2019-12-19 10:30:00,204.5,204.62,203.59,204.45,56444.0,190.5037,190.6155,189.6559,190.4571,56444.0
2019-12-19 11:00:00,204.46,205.31,204.35,205.1,31353.0,190.4664,191.2582,190.3639,191.0626,31353.0
2019-12-19 11:30:00,205.07,205.68,204.91,205.41,28478.0,191.0347,191.6029,190.8856,191.3514,28478.0
2019-12-19 12:00:00,205.28,205.92,205.28,205.63,28646.0,191.2303,191.8265,191.2303,191.5563,28646.0
2019-12-19 12:30:00,205.64,205.69,205.37,205.37,39284.0,191.5656,191.6122,191.3141,191.3141,39284.0
2019-12-19 13:00:00,205.33,205.69,204.94,205.68,22903.0,191.2769,191.6122,190.9136,191.6029,22903.0
2019-12-19 13:30:00,205.69,205.9,205.59,205.64,26406.0,191.6122,191.8078,191.5191,191.5656,26406.0
2019-12-19 14:00:00,205.65,205.76,205.07,205.29,31698.0,191.575,191.6774,191.0347,191.2396,31698.0
2019-12-19 14:30:00,205.31,205.62,205.22,205.4,31574.0,191.2582,191.547,191.1744,191.3421,31574.0
2019-12-19 15:00:00,205.4,205.41,204.56,204.64,48713.0,191.3421,191.3514,190.5596,190.6341,48713.0
2019-12-19 15:30:00,204.65,204.72,204.04,204.29,156498.0,190.6434,190.7086,190.0752,190.308,156498.0
2019-12-20 09:30:00,204.58,207.61,204.58,207.08,304486.0,190.5782,193.4008,190.5782,192.9071,304486.0
2019-12-20 10:00:00,207.08,207.62,206.22,206.43,54679.0,192.9071,193.4101,192.1059,192.3016,54679.0
2019-12-20 10:30:00,206.52,206.86,206.03,206.79,62509.0,192.3854,192.7021,191.929,192.6369,62509.0
2019-12-20 11:00:00,206.84,207.83,206.7,206.93,41397.0,192.6835,193.6058,192.5531,192.7674,41397.0
2019-12-20 11:30:00,206.95,207.25,206.54,206.71,20747.0,192.786,193.0655,192.404,192.5624,20747.0
2019-12-20 12:00:00,206.73,207.22,206.66,207.17,20697.0,192.581,193.0375,192.5158,192.9909,20697.0
2019-12-20 12:30:00,207.18,207.55,206.9,206.9,45220.0,193.0002,193.3449,192.7394,192.7394,45220.0
2019-12-20 13:00:00,206.85,207.13,206.37,207.13,42688.0,192.6928,192.9537,192.2457,192.9537,42688.0
2019-12-20 13:30:00,207.13,207.25,206.84,207.08,25167.0,192.9537,193.0655,192.6835,192.9071,25167.0
2019-12-20 14:00:00,207.06,207.64,207.05,207.55,46316.0,192.8885,193.4288,192.8791,193.3449,46316.0
2019-12-20 14:30:00,207.53,207.74,207.13,207.6,77521.0,193.3263,193.5219,192.9537,193.3915,77521.0
2019-12-20 15:00:00,207.58,207.98,207.32,207.87,60697.0,193.3729,193.7455,193.1307,193.643,60697.0
2019-12-20 15:30:00,207.85,207.94,206.79,206.9,278514.0,193.6244,193.7082,192.6369,192.7394,278514.0
2019-12-23 09:30:00,207.47,207.47,205.68,205.86,63642.0,193.2704,193.2704,191.6029,191.7706,63642.0
2019-12-23 10:00:00,205.98,206.32,205.63,205.81,26270.0,191.8824,192.1991,191.5563,191.724,26270.0
2019-12-23 10:30:00,205.96,206.18,205.84,206.04,24664.0,191.8637,192.0687,191.752,191.9383,24664.0
2019-12-23 11:00:00,206.04,206.54,205.96,206.54,14499.0,191.9383,192.404,191.8637,192.404,14499.0
2019-12-23 11:30:00,206.68,206.73,206.4,206.43,20393.0,192.5345,192.581,192.2736,192.3016,20393.0
2019-12-23 12:00:00,206.4,206.53,206.26,206.29,23970.0,192.2736,192.3947,192.1432,192.1712,23970.0
2019-12-23 12:30:00,206.33,206.61,206.2,206.47,28350.0,192.2084,192.4693,192.0873,192.3388,28350.0
2019-12-23 13:00:00,206.41,206.42,205.91,206.1,25459.0,192.2829,192.2923,191.8172,191.9942,25459.0
2019-12-23 13:30:00,206.09,206.09,205.79,205.96,21170.0,191.9848,191.9848,191.7054,191.8637,21170.0
2019-12-23 14:00:00,206.0,206.13,205.87,205.92,29900.0,191.901,192.0221,191.7799,191.8265,29900.0
2019-12-23 14:30:00,205.9,206.02,205.59,205.98,26273.0,191.8078,191.9196,191.5191,191.8824,26273.0
2019-12-23 15:00:00,206.0,206.0,205.36,205.51,40558.0,191.901,191.901,191.3048,191.4445,40558.0
2019-12-23 15:30:00,205.53,206.05,205.41,206.02,154741.0,191.4632,191.9476,191.3514,191.9196,154741.0
2019-12-24 09:30:00,205.88,206.21,205.29,205.72,36800.0,191.7892,192.0966,191.2396,191.6402,36800.0
2019-12-24 10:00:00,205.68,206.16,205.38,205.78,23307.0,191.6029,192.0501,191.3234,191.6961,23307.0
2019-12-24 10:30:00,205.77,206.08,205.74,206.02,23833.0,191.6867,191.9755,191.6588,191.9196,23833.0
2019-12-24 11:00:00,206.05,206.26,205.72,205.72,17220.0,191.9476,192.1432,191.6402,191.6402,17220.0
2019-12-24 11:30:00,205.76,205.76,205.32,205.53,20235.0,191.6774,191.6774,191.2675,191.4632,20235.0
2019-12-24 12:00:00,205.46,205.92,205.46,205.84,18188.0,191.398,191.8265,191.398,191.752,18188.0
2019-12-24 12:30:00,205.86,205.89,205.25,205.5,42863.0,191.7706,191.7985,191.2023,191.4352,42863.0
2019-12-26 09:30:00,206.0,207.33,205.63,206.86,41399.0,191.901,193.14,191.5563,192.7021,41399.0
2019-12-26 10:00:00,206.98,207.28,206.49,207.2,30062.0,192.8139,193.0934,192.3575,193.0189,30062.0
2019-12-26 10:30:00,207.14,207.57,207.03,207.37,22842.0,192.963,193.3636,192.8605,193.1772,22842.0
2019-12-26 11:00:00,207.35,207.5,207.04,207.1,19143.0,193.1586,193.2983,192.8698,192.9257,19143.0
2019-12-26 11:30:00,207.08,207.25,206.87,206.93,33169.0,192.9071,193.0655,192.7115,192.7674,33169.0
2019-12-26 12:00:00,206.95,207.06,206.68,206.8,25249.0,192.786,192.8885,192.5345,192.6463,25249.0
2019-12-26 12:30:00,206.74,206.81,206.42,206.6,22826.0,192.5904,192.6556,192.2923,192.4599,22826.0
2019-12-26 13:00:00,206.65,207.14,206.47,206.96,54829.0,192.5065,192.963,192.3388,192.7953,54829.0
2019-12-26 13:30:00,206.99,207.35,206.94,207.28,24459.0,192.8232,193.1586,192.7767,193.0934,24459.0
2019-12-26 14:00:00,207.3,207.48,206.86,206.9,27148.0,193.112,193.2797,192.7021,192.7394,27148.0
2019-12-26 14:30:00,206.87,207.05,206.11,206.3,118444.0,192.7115,192.8791,192.0035,192.1805,118444.0
2019-12-26 15:00:00,206.31,206.49,206.12,206.39,153336.0,192.1898,192.3575,192.0128,192.2643,153336.0
2019-12-26 15:30:00,206.4,207.27,206.38,207.26,104669.0,192.2736,193.0841,192.255,193.0748,104669.0
2019-12-27 09:30:00,207.62,208.26,206.82,207.68,61072.0,193.4101,194.0063,192.6649,193.466,61072.0
2019-12-27 10:00:00,207.66,208.04,207.26,207.87,60861.0,193.4474,193.8014,193.0748,193.643,60861.0
2019-12-27 10:30:00,207.79,207.88,207.17,207.56,10612.0,193.5685,193.6523,192.9909,193.3542,10612.0
2019-12-27 11:00:00,207.56,207.56,207.17,207.28,8508.0,193.3542,193.3542,192.9909,193.0934,8508.0
2019-12-27 11:30:00,207.32,207.6,207.32,207.35,5791.0,193.1307,193.3915,193.1307,193.1586,5791.0
2019-12-27 12:00:00,207.38,207.55,207.19,207.21,9076.0,193.1866,193.3449,193.0096,193.0282,9076.0
2019-12-27 12:30:00,207.21,207.85,207.2,207.85,16029.0,193.0282,193.6244,193.0189,193.6244,16029.0
2019-12-27 13:00:00,207.93,208.1,207.89,207.94,5596.0,193.6989,193.8573,193.6616,193.7082,5596.0
2019-12-27 13:30:00,207.92,208.0,207.73,207.75,9291.0,193.6896,193.7641,193.5126,193.5312,9291.0
2019-12-27 14:00:00,207.75,208.13,207.75,208.01,16255.0,193.5312,193.8852,193.5312,193.7734,16255.0
2019-12-27 14:30:00,207.98,208.06,207.76,207.79,7345.0,193.7455,193.82,193.5405,193.5685,7345.0
2019-12-27 15:00:00,207.83,208.07,207.53,207.9,25017.0,193.6058,193.8293,193.3263,193.671,25017.0
2019-12-27 15:30:00,207.91,208.01,207.41,207.99,27295.0,193.6803,193.7734,193.2145,193.7548,27295.0
2019-12-30 09:30:00,207.93,208.33,206.07,206.86,38943.0,193.6989,194.0715,191.9662,192.7021,38943.0
2019-12-30 10:00:00,206.85,206.86,205.96,206.26,32309.0,192.6928,192.7021,191.8637,192.1432,32309.0
2019-12-30 10:30:00,206.27,207.01,206.01,206.92,25238.0,192.1525,192.8419,191.9103,192.758,25238.0
2019-12-30 11:00:00,206.89,207.01,206.34,206.87,22573.0,192.7301,192.8419,192.2177,192.7115,22573.0
2019-12-30 11:30:00,206.96,206.96,206.5,206.76,21587.0,192.7953,192.7953,192.3668,192.609,21587.0
2019-12-30 12:00:00,206.8,207.21,206.77,207.19,15329.0,192.6463,193.0282,192.6183,193.0096,15329.0
2019-12-30 12:30:00,207.21,207.38,207.08,207.1,5525.0,193.0282,193.1866,192.9071,192.9257,5525.0
2019-12-30 13:00:00,207.08,207.09,206.66,206.73,14062.0,192.9071,192.9164,192.5158,192.581,14062.0
2019-12-30 13:30:00,206.72,206.97,206.66,206.82,12435.0,192.5717,192.8046,192.5158,192.6649,12435.0
2019-12-30 14:00:00,206.81,206.82,206.16,206.27,31614.0,192.6556,192.6649,192.0501,192.1525,31614.0
2019-12-30 14:30:00,206.27,206.41,206.11,206.18,35623.0,192.1525,192.2829,192.0035,192.0687,35623.0
2019-12-30 15:00:00,206.18,206.49,206.17,206.22,33426.0,192.0687,192.3575,192.0594,192.1059,33426.0
2019-12-30 15:30:00,206.22,206.53,206.03,206.42,81630.0,192.1059,192.3947,191.929,192.2923,81630.0
2019-12-31 09:30:00,205.7,207.11,205.7,206.47,19501.0,191.6215,192.935,191.6215,192.3388,19501.0
2019-12-31 10:00:00,206.68,206.69,206.24,206.31,9742.0,192.5345,192.5438,192.1246,192.1898,9742.0
2019-12-31 10:30:00,206.23,206.34,206.05,206.08,13203.0,192.1153,192.2177,191.9476,191.9755,13203.0
2019-12-31 11:00:00,206.13,206.27,205.97,206.18,7970.0,192.0221,192.1525,191.8731,192.0687,7970.0
2019-12-31 11:30:00,206.14,206.2,205.59,205.75,9401.0,192.0314,192.0873,191.5191,191.6681,9401.0
2019-12-31 12:00:00,205.75,206.22,205.75,206.1,12903.0,191.6681,192.1059,191.6681,191.9942,12903.0
2019-12-31 12:30:00,206.11,206.26,206.02,206.04,7865.0,192.0035,192.1432,191.9196,191.9383,7865.0
2019-12-31 13:00:00,206.11,206.29,206.06,206.22,6278.0,192.0035,192.1712,191.9569,192.1059,6278.0
2019-12-31 13:30:00,206.25,206.55,206.16,206.16,10426.0,192.1339,192.4134,192.0501,192.0501,10426.0
2019-12-31 14:00:00,206.19,206.27,206.0,206.18,15431.0,192.078,192.1525,191.901,192.0687,15431.0
2019-12-31 14:30:00,206.18,206.22,206.0,206.01,13679.0,192.0687,192.1059,191.901,191.9103,13679.0
2019-12-31 15:00:00,206.04,206.39,205.96,206.39,21394.0,191.9383,192.2643,191.8637,192.2643,21394.0
2019-12-31 15:30:00,206.4,206.69,206.2,206.4,80169.0,192.2736,192.5438,192.0873,192.2736,80169.0
2020-01-02 09:30:00,206.54,207.44,205.96,207.03,90688.0,192.404,193.2424,191.8637,192.8605,90688.0
2020-01-02 10:00:00,207.02,207.63,206.86,207.53,33956.0,192.8512,193.4194,192.7021,193.3263,33956.0
2020-01-02 10:30:00,207.54,207.86,207.31,207.82,38749.0,193.3356,193.6337,193.1213,193.5964,38749.0
2020-01-02 11:00:00,207.77,207.77,207.45,207.67,13417.0,193.5499,193.5499,193.2518,193.4567,13417.0
2020-01-02 11:30:00,207.63,207.7,207.0,207.12,24975.0,193.4194,193.4847,192.8326,192.9443,24975.0
2020-01-02 12:00:00,207.09,207.09,206.39,206.39,21486.0,192.9164,192.9164,192.2643,192.2643,21486.0
2020-01-02 12:30:00,206.37,207.07,206.22,206.93,19469.0,192.2457,192.8978,192.1059,192.7674,19469.0
2020-01-02 13:00:00,206.99,206.99,206.4,206.42,23778.0,192.8232,192.8232,192.2736,192.2923,23778.0
2020-01-02 13:30:00,206.42,206.45,205.81,206.27,33330.0,192.2923,192.3202,191.724,192.1525,33330.0
2020-01-02 14:00:00,206.32,206.95,206.22,206.86,21839.0,192.1991,192.786,192.1059,192.7021,21839.0
2020-01-02 14:30:00,206.83,207.15,206.74,206.83,20178.0,192.6742,192.9723,192.5904,192.6742,20178.0
2020-01-02 15:00:00,206.91,206.91,206.48,206.54,29796.0,192.7487,192.7487,192.3482,192.404,29796.0
2020-01-02 15:30:00,206.55,206.74,206.19,206.28,150199.0,192.4134,192.5904,192.078,192.1618,150199.0
2020-01-03 09:30:00,204.53,206.11,203.73,206.06,98086.0,190.5316,192.0035,189.7864,191.9569,98086.0
2020-01-03 10:00:00,205.94,206.55,205.65,206.43,30827.0,191.8451,192.4134,191.575,192.3016,30827.0
2020-01-03 10:30:00,206.42,206.55,205.48,205.57,35092.0,192.2923,192.4134,191.4166,191.5004,35092.0
2020-01-03 11:00:00,205.47,205.62,205.16,205.37,36274.0,191.4073,191.547,191.1185,191.3141,36274.0
2020-01-03 11:30:00,205.38,205.66,205.37,205.61,33979.0,191.3234,191.5843,191.3141,191.5377,33979.0
2020-01-03 12:00:00,205.57,206.23,205.53,205.87,32666.0,191.5004,192.1153,191.4632,191.7799,32666.0
2020-01-03 12:30:00,205.84,206.13,205.8,205.92,21976.0,191.752,192.0221,191.7147,191.8265,21976.0
2020-01-03 13:00:00,205.9,206.09,205.71,205.84,16675.0,191.8078,191.9848,191.6309,191.752,16675.0
2020-01-03 13:30:00,205.83,205.9,205.36,205.47,38803.0,191.7426,191.8078,191.3048,191.4073,38803.0
2020-01-03 14:00:00,205.49,205.89,205.46,205.84,20999.0,191.4259,191.7985,191.398,191.752,20999.0
2020-01-03 14:30:00,205.83,206.09,205.69,205.69,17337.0,191.7426,191.9848,191.6122,191.6122,17337.0
2020-01-03 15:00:00,205.67,205.81,204.85,204.95,41517.0,191.5936,191.724,190.8297,190.9229,41517.0
2020-01-03 15:30:00,204.94,205.24,204.66,204.75,178365.0,190.9136,191.193,190.6527,190.7366,178365.0
2020-01-06 09:30:00,203.81,204.96,203.45,204.7,47500.0,189.8609,190.9322,189.5255,190.69,47500.0
2020-01-06 10:00:00,204.65,205.25,204.5,205.23,34451.0,190.6434,191.2023,190.5037,191.1837,34451.0
2020-01-06 10:30:00,205.2,205.66,204.8,205.17,41748.0,191.1558,191.5843,190.7831,191.1278,41748.0
2020-01-06 11:00:00,205.18,205.22,204.08,204.08,30762.0,191.1371,191.1744,190.1124,190.1124,30762.0
2020-01-06 11:30:00,204.18,204.8,204.18,204.8,30048.0,190.2056,190.7831,190.2056,190.7831,30048.0
2020-01-06 12:00:00,204.81,205.62,204.71,205.54,47505.0,190.7925,191.547,190.6993,191.4725,47505.0
2020-01-06 12:30:00,205.54,205.72,205.18,205.53,36389.0,191.4725,191.6402,191.1371,191.4632,36389.0
2020-01-06 13:00:00,205.5,206.33,205.34,206.31,43041.0,191.4352,192.2084,191.2862,192.1898,43041.0
2020-01-06 13:30:00,206.36,206.76,206.27,206.59,38538.0,192.2364,192.609,192.1525,192.4506,38538.0
2020-01-06 14:00:00,206.56,206.81,206.42,206.74,35308.0,192.4227,192.6556,192.2923,192.5904,35308.0
2020-01-06 14:30:00,206.72,207.07,206.19,206.27,64249.0,192.5717,192.8978,192.078,192.1525,64249.0
2020-01-06 15:00:00,206.27,206.66,205.92,206.59,60055.0,192.1525,192.5158,191.8265,192.4506,60055.0
2020-01-06 15:30:00,206.56,207.5,206.41,207.33,263430.0,192.4227,193.2983,192.2829,193.14,263430.0
2020-01-07 09:30:00,206.01,207.21,205.81,206.35,99408.0,191.9103,193.0282,191.724,192.227,99408.0
2020-01-07 10:00:00,206.43,206.55,205.81,205.99,50466.0,192.3016,192.4134,191.724,191.8917,50466.0
2020-01-07 10:30:00,205.92,206.01,205.57,205.58,30737.0,191.8265,191.9103,191.5004,191.5097,30737.0
2020-01-07 11:00:00,205.67,205.81,205.18,205.74,29130.0,191.5936,191.724,191.1371,191.6588,29130.0
2020-01-07 11:30:00,205.74,205.77,205.28,205.63,29951.0,191.6588,191.6867,191.2303,191.5563,29951.0
2020-01-07 12:00:00,205.7,206.13,205.55,205.93,22911.0,191.6215,192.0221,191.4818,191.8358,22911.0
2020-01-07 12:30:00,205.9,206.08,205.55,206.08,19048.0,191.8078,191.9755,191.4818,191.9755,19048.0
2020-01-07 13:00:00,206.18,206.65,206.09,206.53,17482.0,192.0687,192.5065,191.9848,192.3947,17482.0
2020-01-07 13:30:00,206.46,206.71,206.42,206.64,15712.0,192.3295,192.5624,192.2923,192.4972,15712.0
2020-01-07 14:00:00,206.61,206.64,206.13,206.14,29623.0,192.4693,192.4972,192.0221,192.0314,29623.0
2020-01-07 14:30:00,206.15,206.28,206.0,206.14,27764.0,192.0407,192.1618,191.901,192.0314,27764.0
2020-01-07 15:00:00,206.14,206.39,206.03,206.3,25566.0,192.0314,192.2643,191.929,192.1805,25566.0
2020-01-07 15:30:00,206.34,206.59,205.99,206.04,162209.0,192.2177,192.4506,191.8917,191.9383,162209.0
2020-01-08 09:30:00,207.48,208.16,206.0,207.94,94394.0,193.2797,193.9132,191.901,193.7082,94394.0
2020-01-08 10:00:00,207.86,208.96,207.86,208.79,49240.0,193.6337,194.6584,193.6337,194.5001,49240.0
2020-01-08 10:30:00,208.84,209.39,208.65,208.92,39024.0,194.5466,195.059,194.3696,194.6212,39024.0
2020-01-08 11:00:00,208.89,209.04,208.09,208.61,67817.0,194.5932,194.7329,193.848,194.3324,67817.0
2020-01-08 11:30:00,208.64,209.37,208.18,208.76,63715.0,194.3603,195.0404,193.9318,194.4721,63715.0
2020-01-08 12:00:00,208.83,208.9,208.2,208.88,124314.0,194.5373,194.6025,193.9504,194.5839,124314.0
2020-01-08 12:30:00,208.87,209.07,208.58,209.05,24246.0,194.5746,194.7609,194.3044,194.7423,24246.0
2020-01-08 13:00:00,209.01,209.21,208.97,208.98,22634.0,194.705,194.8913,194.6677,194.677,22634.0
2020-01-08 13:30:00,209.0,209.12,208.29,208.46,97395.0,194.6957,194.8075,194.0343,194.1926,97395.0
2020-01-08 14:00:00,208.46,208.62,208.05,208.12,64770.0,194.1926,194.3417,193.8107,193.8759,64770.0
2020-01-08 14:30:00,208.1,208.5,207.88,208.37,47413.0,193.8573,194.2299,193.6523,194.1088,47413.0
2020-01-08 15:00:00,208.31,208.53,208.14,208.42,95639.0,194.0529,194.2578,193.8945,194.1554,95639.0
2020-01-08 15:30:00,208.44,208.47,207.45,207.72,251256.0,194.174,194.202,193.2518,193.5033,251256.0
2020-01-09 09:30:00,209.04,209.18,207.11,208.45,89357.0,194.7329,194.8634,192.935,194.1833,89357.0
2020-01-09 10:00:00,208.51,210.22,208.08,210.16,71111.0,194.2392,195.8322,193.8386,195.7763,71111.0
2020-01-09 10:30:00,210.02,210.8,210.02,210.52,44043.0,195.6459,196.3725,195.6459,196.1116,44043.0
2020-01-09 11:00:00,210.57,210.92,209.89,209.97,33286.0,196.1582,196.4843,195.5248,195.5993,33286.0
2020-01-09 11:30:00,209.98,210.03,209.58,209.79,41653.0,195.6086,195.6552,195.236,195.4316,41653.0
2020-01-09 12:00:00,209.79,210.18,209.56,209.65,24866.0,195.4316,195.7949,195.2174,195.3012,24866.0
2020-01-09 12:30:00,209.65,209.66,209.33,209.62,29159.0,195.3012,195.3105,195.0031,195.2732,29159.0
2020-01-09 13:00:00,209.58,209.87,209.41,209.87,18316.0,195.236,195.5061,195.0776,195.5061,18316.0
2020-01-09 13:30:00,209.84,209.95,209.61,209.71,17300.0,195.4782,195.5807,195.2639,195.3571,17300.0
2020-01-09 14:00:00,209.66,210.04,209.63,209.97,15690.0,195.3105,195.6645,195.2826,195.5993,15690.0
2020-01-09 14:30:00,210.01,210.24,209.98,210.11,20227.0,195.6366,195.8508,195.6086,195.7297,20227.0
2020-01-09 15:00:00,210.09,210.8,210.02,210.76,26885.0,195.7111,196.3725,195.6459,196.3352,26885.0
2020-01-09 15:30:00,210.76,212.02,210.73,212.0,273187.0,196.3352,197.509,196.3073,197.4904,273187.0
2020-01-10 09:30:00,212.13,212.13,210.72,211.61,69562.0,197.6115,197.6115,196.298,197.127,69562.0
2020-01-10 10:00:00,211.66,211.78,210.92,211.15,27954.0,197.1736,197.2854,196.4843,196.6985,27954.0
2020-01-10 10:30:00,211.21,211.73,211.0,211.57,30202.0,196.7544,197.2388,196.5588,197.0898,30202.0
2020-01-10 11:00:00,211.51,211.63,211.28,211.57,82441.0,197.0339,197.1457,196.8196,197.0898,82441.0
2020-01-10 11:30:00,211.48,211.72,211.3,211.48,76766.0,197.0059,197.2295,196.8383,197.0059,76766.0
2020-01-10 12:00:00,211.49,211.54,210.43,210.52,46790.0,197.0153,197.0618,196.0278,196.1116,46790.0
2020-01-10 12:30:00,210.49,210.92,210.49,210.52,17694.0,196.0837,196.4843,196.0837,196.1116,17694.0
2020-01-10 13:00:00,210.59,210.72,210.23,210.33,21960.0,196.1769,196.298,195.8415,195.9347,21960.0
2020-01-10 13:30:00,210.33,211.11,210.29,211.1,19649.0,195.9347,196.6613,195.8974,196.652,19649.0
2020-01-10 14:00:00,211.1,211.51,211.03,211.4,37636.0,196.652,197.0339,196.5867,196.9314,37636.0
2020-01-10 14:30:00,211.42,212.11,211.42,212.08,83789.0,196.9501,197.5928,196.9501,197.5649,83789.0
2020-01-10 15:00:00,212.03,212.07,211.43,211.65,70788.0,197.5183,197.5556,196.9594,197.1643,70788.0
2020-01-10 15:30:00,211.64,211.77,210.95,211.56,180619.0,197.155,197.2761,196.5122,197.0805,180619.0
2020-01-13 09:30:00,211.62,212.2,210.44,211.72,129992.0,197.1364,197.6767,196.0371,197.2295,129992.0
2020-01-13 10:00:00,211.63,211.94,211.24,211.77,39829.0,197.1457,197.4345,196.7824,197.2761,39829.0
2020-01-13 10:30:00,211.68,212.07,211.55,212.06,45841.0,197.1923,197.5556,197.0712,197.5462,45841.0
2020-01-13 11:00:00,212.1,212.76,211.94,212.54,77724.0,197.5835,198.1983,197.4345,197.9934,77724.0
2020-01-13 11:30:00,212.58,213.27,212.54,213.0,54802.0,198.0307,198.6734,197.9934,198.4219,54802.0
2020-01-13 12:00:00,212.92,213.38,212.92,213.01,34208.0,198.3474,198.7759,198.3474,198.4312,34208.0
2020-01-13 12:30:00,213.05,213.24,212.96,213.16,19268.0,198.4685,198.6455,198.3846,198.571,19268.0
2020-01-13 13:00:00,213.17,213.26,212.91,213.03,21687.0,198.5803,198.6641,198.3381,198.4499,21687.0
2020-01-13 13:30:00,213.02,213.04,212.67,212.83,21644.0,198.4405,198.4592,198.1145,198.2635,21644.0
2020-01-13 14:00:00,212.88,212.88,212.52,212.76,25645.0,198.3101,198.3101,197.9748,198.1983,25645.0
2020-01-13 14:30:00,212.71,213.07,212.63,212.85,37680.0,198.1518,198.4871,198.0772,198.2822,37680.0
2020-01-13 15:00:00,212.87,213.07,212.57,212.74,41858.0,198.3008,198.4871,198.0213,198.1797,41858.0
2020-01-13 15:30:00,212.77,213.53,212.7,213.51,140121.0,198.2077,198.9156,198.1424,198.897,140121.0
2020-01-14 09:30:00,213.75,214.96,213.26,214.39,90580.0,199.1206,200.2478,198.6641,199.7168,90580.0
2020-01-14 10:00:00,214.52,215.39,214.46,215.1,46925.0,199.8379,200.6483,199.782,200.3782,46925.0
2020-01-14 10:30:00,215.17,216.13,215.07,215.33,65868.0,200.4434,201.3377,200.3502,200.5924,65868.0
2020-01-14 11:00:00,215.39,215.86,215.08,215.72,42074.0,200.6483,201.0862,200.3596,200.9558,42074.0
2020-01-14 11:30:00,215.72,215.95,215.24,215.72,35569.0,200.9558,201.17,200.5086,200.9558,35569.0
2020-01-14 12:00:00,215.75,216.3,215.75,216.13,54802.0,200.9837,201.4961,200.9837,201.3377,54802.0
2020-01-14 12:30:00,216.13,216.38,216.09,216.35,48286.0,201.3377,201.5706,201.3004,201.5426,48286.0
2020-01-14 13:00:00,216.31,216.58,216.07,216.12,57110.0,201.5054,201.7569,201.2818,201.3284,57110.0
2020-01-14 13:30:00,216.09,216.23,215.72,216.03,52419.0,201.3004,201.4308,200.9558,201.2445,52419.0
2020-01-14 14:00:00,216.01,216.03,215.09,215.5,45737.0,201.2259,201.2445,200.3689,200.7508,45737.0
2020-01-14 14:30:00,215.43,215.56,215.17,215.2,35395.0,200.6856,200.8067,200.4434,200.4713,35395.0
2020-01-14 15:00:00,215.19,215.84,215.16,215.58,99229.0,200.462,201.0675,200.4341,200.8253,99229.0
2020-01-14 15:30:00,215.6,215.92,215.18,215.7,199803.0,200.844,201.1421,200.4527,200.9371,199803.0
2020-01-15 09:30:00,216.0,217.69,216.0,217.03,96290.0,201.2166,202.7909,201.2166,202.1761,96290.0
2020-01-15 10:00:00,217.18,218.71,217.06,218.71,73185.0,202.3158,203.7411,202.204,203.7411,73185.0
2020-01-15 10:30:00,218.7,219.11,216.82,217.08,112271.0,203.7318,204.1137,201.9805,202.2227,112271.0
2020-01-15 11:00:00,217.25,218.04,217.24,217.64,67583.0,202.381,203.117,202.3717,202.7443,67583.0
2020-01-15 11:30:00,217.67,218.43,217.57,217.75,93538.0,202.7723,203.4803,202.6791,202.8468,93538.0
2020-01-15 12:00:00,217.83,218.27,217.76,218.06,57918.0,202.9213,203.3312,202.8561,203.1356,57918.0
2020-01-15 12:30:00,218.07,218.11,217.27,217.4,78517.0,203.1449,203.1822,202.3997,202.5208,78517.0
2020-01-15 13:00:00,217.4,217.81,217.39,217.74,50125.0,202.5208,202.9027,202.5115,202.8375,50125.0
2020-01-15 13:30:00,217.75,218.25,217.55,218.24,55359.0,202.8468,203.3126,202.6605,203.3033,55359.0
2020-01-15 14:00:00,218.28,218.98,218.21,218.83,39797.0,203.3405,203.9926,203.2753,203.8529,39797.0
2020-01-15 14:30:00,218.8,218.81,218.34,218.39,46217.0,203.825,203.8343,203.3964,203.443,46217.0
2020-01-15 15:00:00,218.39,218.65,218.14,218.48,104884.0,203.443,203.6852,203.2101,203.5269,104884.0
2020-01-15 15:30:00,218.46,218.72,218.25,218.49,131650.0,203.5082,203.7504,203.3126,203.5362,131650.0
2020-01-16 09:30:00,218.49,219.29,218.09,218.35,80704.0,203.5362,204.2814,203.1635,203.4057,80704.0
2020-01-16 10:00:00,218.35,218.49,217.24,217.86,132563.0,203.4057,203.5362,202.3717,202.9493,132563.0
2020-01-16 10:30:00,217.99,218.34,217.7,217.8,79523.0,203.0704,203.3964,202.8002,202.8934,79523.0
2020-01-16 11:00:00,217.78,218.27,217.54,217.55,31850.0,202.8748,203.3312,202.6512,202.6605,31850.0
2020-01-16 11:30:00,217.52,217.8,217.2,217.68,26662.0,202.6326,202.8934,202.3345,202.7816,26662.0
2020-01-16 12:00:00,217.72,218.12,217.6,217.65,27374.0,202.8189,203.1915,202.7071,202.7537,27374.0
2020-01-16 12:30:00,217.68,218.32,217.67,218.07,15784.0,202.7816,203.3778,202.7723,203.1449,15784.0
2020-01-16 13:00:00,218.03,218.19,217.86,218.04,26366.0,203.1077,203.2567,202.9493,203.117,26366.0
2020-01-16 13:30:00,217.99,218.33,217.98,218.32,44136.0,203.0704,203.3871,203.0611,203.3778,44136.0
2020-01-16 14:00:00,218.34,218.46,218.22,218.36,30058.0,203.3964,203.5082,203.2846,203.4151,30058.0
2020-01-16 14:30:00,218.41,218.42,217.91,217.94,13701.0,203.4616,203.471,202.9959,203.0238,13701.0
2020-01-16 15:00:00,217.89,217.97,217.6,217.67,21772.0,202.9772,203.0518,202.7071,202.7723,21772.0
2020-01-16 15:30:00,217.67,218.06,217.58,217.98,107026.0,202.7723,203.1356,202.6884,203.0611,107026.0
2020-01-17 09:30:00,219.06,220.42,218.67,219.9,156154.0,204.0672,205.3341,203.7038,204.8497,156154.0
2020-01-17 10:00:00,219.81,219.81,219.11,219.53,27189.0,204.7658,204.7658,204.1137,204.505,27189.0
2020-01-17 10:30:00,219.57,219.59,218.65,218.65,30468.0,204.5423,204.5609,203.6852,203.6852,30468.0
2020-01-17 11:00:00,218.69,219.11,218.39,218.73,24834.0,203.7225,204.1137,203.443,203.7597,24834.0
2020-01-17 11:30:00,218.74,219.01,218.55,218.83,32917.0,203.7691,204.0206,203.5921,203.8529,32917.0
2020-01-17 12:00:00,218.83,219.18,218.77,219.0,25133.0,203.8529,204.1789,203.797,204.0113,25133.0
2020-01-17 12:30:00,219.03,219.11,218.76,218.87,19574.0,204.0392,204.1137,203.7877,203.8902,19574.0
2020-01-17 13:00:00,218.85,219.21,218.82,219.07,14674.0,203.8715,204.2069,203.8436,204.0765,14674.0
2020-01-17 13:30:00,219.08,219.17,218.95,219.03,17624.0,204.0858,204.1696,203.9647,204.0392,17624.0
2020-01-17 14:00:00,219.03,219.43,219.0,219.25,19162.0,204.0392,204.4118,204.0113,204.2442,19162.0
2020-01-17 14:30:00,219.28,219.78,219.17,219.71,26568.0,204.2721,204.7379,204.1696,204.6727,26568.0
2020-01-17 15:00:00,219.72,219.72,219.12,219.14,27677.0,204.682,204.682,204.123,204.1417,27677.0
2020-01-17 15:30:00,219.15,220.15,219.12,219.88,166949.0,204.151,205.0826,204.123,204.831,166949.0
2020-01-21 09:30:00,215.41,216.94,212.73,216.92,296447.0,200.667,202.0923,198.1704,202.0736,296447.0
2020-01-21 10:00:00,216.84,217.55,215.93,216.67,182599.0,201.9991,202.6605,201.1514,201.8407,182599.0
2020-01-21 10:30:00,216.62,216.62,215.5,215.61,111238.0,201.7942,201.7942,200.7508,200.8533,111238.0
2020-01-21 11:00:00,215.59,216.82,215.47,216.74,91767.0,200.8346,201.9805,200.7229,201.9059,91767.0
2020-01-21 11:30:00,216.77,217.0,216.55,216.81,34467.0,201.9339,202.1481,201.7289,201.9711,34467.0
2020-01-21 12:00:00,216.78,216.94,216.61,216.85,27970.0,201.9432,202.0923,201.7848,202.0084,27970.0
2020-01-21 12:30:00,216.87,217.0,216.76,216.85,28824.0,202.027,202.1481,201.9246,202.0084,28824.0
2020-01-21 13:00:00,216.83,216.88,216.49,216.68,31445.0,201.9898,202.0364,201.6731,201.85,31445.0
2020-01-21 13:30:00,216.65,217.22,216.56,217.05,57631.0,201.8221,202.3531,201.7383,202.1947,57631.0
2020-01-21 14:00:00,217.06,217.55,216.86,217.47,28015.0,202.204,202.6605,202.0177,202.586,28015.0
2020-01-21 14:30:00,217.42,217.75,217.34,217.53,36372.0,202.5394,202.8468,202.4649,202.6419,36372.0
2020-01-21 15:00:00,217.52,217.93,217.41,217.69,44418.0,202.6326,203.0145,202.5301,202.7909,44418.0
2020-01-21 15:30:00,217.72,217.76,217.13,217.67,188969.0,202.8189,202.8561,202.2692,202.7723,188969.0
2020-01-22 09:30:00,216.26,217.62,214.53,215.27,161491.0,201.4588,202.7257,199.8472,200.5365,161491.0
2020-01-22 10:00:00,215.21,215.21,213.89,214.64,107664.0,200.4807,200.4807,199.251,199.9497,107664.0
2020-01-22 10:30:00,214.64,214.88,214.08,214.12,72017.0,199.9497,200.1732,199.428,199.4653,72017.0
2020-01-22 11:00:00,214.12,214.19,213.49,213.5,89226.0,199.4653,199.5305,198.8784,198.8877,89226.0
2020-01-22 11:30:00,213.47,213.47,212.12,212.62,147062.0,198.8597,198.8597,197.6021,198.0679,147062.0
2020-01-22 12:00:00,212.55,212.78,212.17,212.24,116394.0,198.0027,198.217,197.6487,197.7139,116394.0
2020-01-22 12:30:00,212.24,212.4,211.59,211.61,113414.0,197.7139,197.863,197.1084,197.127,113414.0
2020-01-22 13:00:00,211.6,212.3,211.53,212.08,81639.0,197.1177,197.7698,197.0525,197.5649,81639.0
2020-01-22 13:30:00,212.13,213.0,211.73,213.0,101549.0,197.6115,198.4219,197.2388,198.4219,101549.0
2020-01-22 14:00:00,212.99,213.27,212.81,213.01,99677.0,198.4126,198.6734,198.2449,198.4312,99677.0
2020-01-22 14:30:00,213.01,213.41,212.62,212.66,57506.0,198.4312,198.8039,198.0679,198.1052,57506.0
2020-01-22 15:00:00,212.68,213.3,212.52,212.65,168374.0,198.1238,198.7014,197.9748,198.0959,168374.0
2020-01-22 15:30:00,212.66,212.91,212.59,212.59,388273.0,198.1052,198.3381,198.04,198.04,388273.0
2020-01-23 09:30:00,209.09,211.58,208.32,210.05,339696.0,194.7795,197.0991,194.0622,195.6738,339696.0
2020-01-23 10:00:00,210.11,210.41,209.04,209.12,143890.0,195.7297,196.0092,194.7329,194.8075,143890.0
2020-01-23 10:30:00,209.15,209.27,207.87,207.88,154296.0,194.8354,194.9472,193.643,193.6523,154296.0
2020-01-23 11:00:00,207.87,208.12,207.21,207.87,123797.0,193.643,193.8759,193.0282,193.643,123797.0
2020-01-23 11:30:00,207.86,208.13,206.71,207.32,123885.0,193.6337,193.8852,192.5624,193.1307,123885.0
2020-01-23 12:00:00,207.31,208.25,207.13,207.65,91761.0,193.1213,193.997,192.9537,193.4381,91761.0
2020-01-23 12:30:00,207.62,207.7,206.72,207.23,69350.0,193.4101,193.4847,192.5717,193.0468,69350.0
2020-01-23 13:00:00,207.29,208.09,206.99,207.65,62855.0,193.1027,193.848,192.8232,193.4381,62855.0
2020-01-23 13:30:00,207.66,209.1,207.64,208.78,72004.0,193.4474,194.7888,193.4288,194.4907,72004.0
2020-01-23 14:00:00,208.76,209.82,208.57,209.38,86896.0,194.4721,195.4596,194.2951,195.0497,86896.0
2020-01-23 14:30:00,209.41,209.43,208.8,209.18,54360.0,195.0776,195.0962,194.5094,194.8634,54360.0
2020-01-23 15:00:00,209.22,209.33,208.95,209.18,73235.0,194.9006,195.0031,194.6491,194.8634,73235.0
2020-01-23 15:30:00,209.18,209.45,208.61,208.84,221800.0,194.8634,195.1149,194.3324,194.5466,221800.0
2020-01-24 09:30:00,209.0,209.6,206.8,207.87,192030.0,194.6957,195.2546,192.6463,193.643,192030.0
2020-01-24 10:00:00,207.96,208.41,207.24,207.48,77553.0,193.7269,194.1461,193.0561,193.2797,77553.0
2020-01-24 10:30:00,207.48,207.81,206.98,207.78,70333.0,193.2797,193.5871,192.8139,193.5592,70333.0
2020-01-24 11:00:00,207.76,208.53,207.6,208.13,82137.0,193.5405,194.2578,193.3915,193.8852,82137.0
2020-01-24 11:30:00,208.19,208.24,207.48,207.56,36493.0,193.9411,193.9877,193.2797,193.3542,36493.0
2020-01-24 12:00:00,207.6,207.6,205.61,205.86,73304.0,193.3915,193.3915,191.5377,191.7706,73304.0
2020-01-24 12:30:00,205.96,206.75,205.83,206.21,42866.0,191.8637,192.5997,191.7426,192.0966,42866.0
2020-01-24 13:00:00,206.14,206.18,205.56,205.56,36925.0,192.0314,192.0687,191.4911,191.4911,36925.0
2020-01-24 13:30:00,205.5,205.63,205.17,205.49,34012.0,191.4352,191.5563,191.1278,191.4259,34012.0
2020-01-24 14:00:00,205.48,205.58,204.54,204.59,44843.0,191.4166,191.5097,190.5409,190.5875,44843.0
2020-01-24 14:30:00,204.7,205.13,204.43,204.5,112302.0,190.69,191.0905,190.4385,190.5037,112302.0
2020-01-24 15:00:00,204.5,205.8,204.33,205.5,145657.0,190.5037,191.7147,190.3453,191.4352,145657.0
2020-01-24 15:30:00,205.49,205.74,204.64,205.37,287002.0,191.4259,191.6588,190.6341,191.3141,287002.0
2020-01-27 09:30:00,192.01,197.9,191.07,195.2,602932.0,178.8685,184.3554,177.9928,181.8402,602932.0
2020-01-27 10:00:00,195.11,195.93,194.03,195.15,247252.0,181.7563,182.5202,180.7503,181.7936,247252.0
2020-01-27 10:30:00,195.12,195.24,193.95,194.25,183238.0,181.7657,181.8774,180.6757,180.9552,183238.0
2020-01-27 11:00:00,194.24,195.78,194.03,195.55,184420.0,180.9459,182.3805,180.7503,182.1662,184420.0
2020-01-27 11:30:00,195.6,197.19,195.39,196.93,260405.0,182.2128,183.694,182.0172,183.4518,260405.0
2020-01-27 12:00:00,196.91,197.36,195.67,197.0,94271.0,183.4331,183.8523,182.278,183.517,94271.0
2020-01-27 12:30:00,197.02,197.9,197.0,197.65,93713.0,183.5356,184.3554,183.517,184.1225,93713.0
2020-01-27 13:00:00,197.63,198.12,197.28,197.38,63342.0,184.1039,184.5603,183.7778,183.871,63342.0
2020-01-27 13:30:00,197.38,198.24,197.14,197.87,144964.0,183.871,184.6721,183.6474,184.3274,144964.0
2020-01-27 14:00:00,197.88,198.03,197.37,197.93,229678.0,184.3368,184.4765,183.8617,184.3833,229678.0
2020-01-27 14:30:00,197.96,198.18,197.03,197.56,117020.0,184.4113,184.6162,183.5449,184.0387,117020.0
2020-01-27 15:00:00,197.55,197.81,197.09,197.18,130488.0,184.0293,184.2715,183.6008,183.6847,130488.0
2020-01-27 15:30:00,197.16,197.37,196.66,196.98,418599.0,183.666,183.8617,183.2003,183.4983,418599.0
2020-01-28 09:30:00,197.96,198.73,195.1,196.28,167293.0,184.4113,185.1286,181.747,182.8463,167293.0
2020-01-28 10:00:00,196.17,198.63,196.07,197.58,130678.0,182.7438,185.0354,182.6506,184.0573,130678.0
2020-01-28 10:30:00,197.67,198.16,197.14,197.72,118886.0,184.1411,184.5976,183.6474,184.1877,118886.0
2020-01-28 11:00:00,197.72,198.36,197.44,197.65,73276.0,184.1877,184.7839,183.9269,184.1225,73276.0
2020-01-28 11:30:00,197.69,198.59,196.68,198.49,134037.0,184.1598,184.9982,183.2189,184.905,134037.0
2020-01-28 12:00:00,198.55,198.96,198.04,198.81,83645.0,184.9609,185.3428,184.4858,185.2031,83645.0
2020-01-28 12:30:00,198.82,199.13,198.33,198.85,96635.0,185.2124,185.5012,184.756,185.2404,96635.0
2020-01-28 13:00:00,198.83,198.83,198.04,198.12,115825.0,185.2217,185.2217,184.4858,184.5603,115825.0
2020-01-28 13:30:00,198.09,198.66,197.89,198.22,47694.0,184.5324,185.0634,184.3461,184.6535,47694.0
2020-01-28 14:00:00,198.25,198.51,197.85,198.38,33946.0,184.6814,184.9236,184.3088,184.8025,33946.0
2020-01-28 14:30:00,198.34,198.75,198.22,198.31,35578.0,184.7653,185.1472,184.6535,184.7373,35578.0
2020-01-28 15:00:00,198.35,198.4,198.05,198.2,58791.0,184.7746,184.8212,184.4951,184.6348,58791.0
2020-01-28 15:30:00,198.21,198.21,197.0,197.1,205934.0,184.6442,184.6442,183.517,183.6101,205934.0
2020-01-29 09:30:00,198.53,200.31,198.24,199.25,84413.0,184.9423,186.6004,184.6721,185.613,84413.0
2020-01-29 10:00:00,199.24,199.24,198.05,198.44,57462.0,185.6037,185.6037,184.4951,184.8584,57462.0
2020-01-29 10:30:00,198.4,199.03,198.28,198.83,50868.0,184.8212,185.408,184.7094,185.2217,50868.0
2020-01-29 11:00:00,198.85,199.46,198.84,199.27,30263.0,185.2404,185.8086,185.231,185.6316,30263.0
2020-01-29 11:30:00,199.23,199.26,198.4,198.96,64269.0,185.5944,185.6223,184.8212,185.3428,64269.0
2020-01-29 12:00:00,198.91,198.99,198.49,198.59,31975.0,185.2963,185.3708,184.905,184.9982,31975.0
2020-01-29 12:30:00,198.59,198.62,197.95,198.18,27611.0,184.9982,185.0261,184.402,184.6162,27611.0
2020-01-29 13:00:00,198.2,198.38,198.14,198.33,25660.0,184.6348,184.8025,184.579,184.756,25660.0
2020-01-29 13:30:00,198.3,198.82,198.29,198.68,50628.0,184.728,185.2124,184.7187,185.082,50628.0
2020-01-29 14:00:00,198.6,199.46,198.4,199.43,46280.0,185.0075,185.8086,184.8212,185.7807,46280.0
2020-01-29 14:30:00,199.47,199.88,199.33,199.74,64278.0,185.8179,186.1999,185.6875,186.0694,64278.0
2020-01-29 15:00:00,199.76,199.76,198.78,199.07,99699.0,186.0881,186.0881,185.1752,185.4453,99699.0
2020-01-29 15:30:00,199.06,199.31,198.57,198.75,188070.0,185.436,185.6689,184.9795,185.1472,188070.0
2020-01-30 09:30:00,197.68,197.68,196.1,196.97,116747.0,184.1504,184.1504,182.6786,183.489,116747.0
2020-01-30 10:00:00,196.95,197.89,196.78,197.16,77086.0,183.4704,184.3461,183.312,183.666,77086.0
2020-01-30 10:30:00,197.16,197.18,195.13,195.61,83126.0,183.666,183.6847,181.775,182.2221,83126.0
2020-01-30 11:00:00,195.58,197.45,195.58,197.25,34161.0,182.1942,183.9362,182.1942,183.7499,34161.0
2020-01-30 11:30:00,197.29,197.78,197.15,197.31,30808.0,183.7871,184.2436,183.6567,183.8058,30808.0
2020-01-30 12:00:00,197.33,197.33,195.75,195.75,60203.0,183.8244,183.8244,182.3525,182.3525,60203.0
2020-01-30 12:30:00,195.76,195.97,195.49,195.8,50302.0,182.3618,182.5575,182.1103,182.3991,50302.0
2020-01-30 13:00:00,195.8,195.99,195.42,195.75,37756.0,182.3991,182.5761,182.0451,182.3525,37756.0
2020-01-30 13:30:00,195.77,196.17,195.73,196.03,33839.0,182.3712,182.7438,182.3339,182.6134,33839.0
2020-01-30 14:00:00,196.06,196.52,195.87,196.21,31809.0,182.6413,183.0698,182.4643,182.781,31809.0
2020-01-30 14:30:00,196.13,197.53,195.76,197.36,76602.0,182.7065,184.0107,182.3618,183.8523,76602.0
2020-01-30 15:00:00,197.36,197.91,197.21,197.8,61622.0,183.8523,184.3647,183.7126,184.2622,61622.0
2020-01-30 15:30:00,197.8,198.99,197.57,198.66,146876.0,184.2622,185.3708,184.048,185.0634,146876.0
2020-01-31 09:30:00,197.6,198.79,196.93,198.73,155695.0,184.0759,185.1845,183.4518,185.1286,155695.0
2020-01-31 10:00:00,198.68,198.77,197.43,197.86,42733.0,185.082,185.1658,183.9175,184.3181,42733.0
2020-01-31 10:30:00,197.92,198.18,197.41,197.72,64243.0,184.374,184.6162,183.8989,184.1877,64243.0
2020-01-31 11:00:00,197.71,198.2,197.34,197.58,61225.0,184.1784,184.6348,183.8337,184.0573,61225.0
2020-01-31 11:30:00,197.58,197.71,196.43,197.08,51708.0,184.0573,184.1784,182.986,183.5915,51708.0
2020-01-31 12:00:00,197.12,197.12,196.27,196.68,34230.0,183.6288,183.6288,182.8369,183.2189,34230.0
2020-01-31 12:30:00,196.66,197.06,195.97,196.77,57858.0,183.2003,183.5729,182.5575,183.3027,57858.0
2020-01-31 13:00:00,196.72,196.89,195.87,195.98,31244.0,183.2561,183.4145,182.4643,182.5668,31244.0
2020-01-31 13:30:00,195.96,196.02,195.44,195.89,38460.0,182.5482,182.6041,182.0637,182.483,38460.0
2020-01-31 14:00:00,195.89,196.35,195.5,195.66,51407.0,182.483,182.9115,182.1196,182.2687,51407.0
2020-01-31 14:30:00,195.68,196.24,195.62,195.89,44976.0,182.2873,182.809,182.2314,182.483,44976.0
2020-01-31 15:00:00,195.86,196.11,194.69,195.2,125424.0,182.455,182.6879,181.3651,181.8402,125424.0
2020-01-31 15:30:00,195.17,195.64,194.66,195.07,217719.0,181.8122,182.2501,181.3371,181.7191,217719.0
2020-02-03 09:30:00,195.68,199.31,195.38,198.45,187214.0,182.2873,185.6689,182.0079,184.8677,187214.0
2020-02-03 10:00:00,198.51,199.05,198.02,198.68,115632.0,184.9236,185.4267,184.4672,185.082,115632.0
2020-02-03 10:30:00,198.65,198.68,196.73,196.9,99558.0,185.0541,185.082,183.2655,183.4238,99558.0
2020-02-03 11:00:00,196.9,197.59,196.44,196.61,110294.0,183.4238,184.0666,182.9953,183.1537,110294.0
2020-02-03 11:30:00,196.58,196.73,196.0,196.68,83830.0,183.1257,183.2655,182.5854,183.2189,83830.0
2020-02-03 12:00:00,196.71,197.57,196.37,197.3,83390.0,183.2468,184.048,182.9301,183.7964,83390.0
2020-02-03 12:30:00,197.3,197.51,197.05,197.25,36825.0,183.7964,183.9921,183.5636,183.7499,36825.0
2020-02-03 13:00:00,197.29,197.3,196.63,196.63,46980.0,183.7871,183.7964,183.1723,183.1723,46980.0
2020-02-03 13:30:00,196.65,197.34,196.63,197.25,42545.0,183.1909,183.8337,183.1723,183.7499,42545.0
2020-02-03 14:00:00,197.25,197.25,196.77,197.1,49729.0,183.7499,183.7499,183.3027,183.6101,49729.0
2020-02-03 14:30:00,197.11,197.2,196.78,196.9,84320.0,183.6195,183.7033,183.312,183.4238,84320.0
2020-02-03 15:00:00,196.98,197.08,196.84,196.99,115620.0,183.4983,183.5915,183.3679,183.5077,115620.0
2020-02-03 15:30:00,197.0,197.0,195.04,196.04,383781.0,183.517,183.517,181.6911,182.6227,383781.0
2020-02-04 09:30:00,199.4,201.79,198.46,200.94,295202.0,185.7527,187.9791,184.8771,187.1873,295202.0
2020-02-04 10:00:00,201.07,201.52,200.22,201.0,88022.0,187.3084,187.7276,186.5166,187.2432,88022.0
2020-02-04 10:30:00,201.0,201.22,200.6,200.92,62681.0,187.2432,187.4482,186.8706,187.1687,62681.0
2020-02-04 11:00:00,200.97,201.71,200.51,201.65,75712.0,187.2153,187.9046,186.7867,187.8487,75712.0
2020-02-04 11:30:00,201.62,202.2,200.91,202.14,100248.0,187.8208,188.3611,187.1594,188.3052,100248.0
2020-02-04 12:00:00,202.21,202.22,200.92,201.47,68668.0,188.3704,188.3797,187.1687,187.681,68668.0
2020-02-04 12:30:00,201.45,201.84,201.05,201.1,33269.0,187.6624,188.0257,187.2898,187.3364,33269.0
2020-02-04 13:00:00,201.1,201.27,200.41,200.46,40746.0,187.3364,187.4947,186.6936,186.7402,40746.0
2020-02-04 13:30:00,200.48,200.72,200.21,200.47,45477.0,186.7588,186.9824,186.5073,186.7495,45477.0
2020-02-04 14:00:00,200.5,200.71,199.91,200.08,55766.0,186.7774,186.9731,186.2278,186.3862,55766.0
2020-02-04 14:30:00,200.05,200.49,200.02,200.19,53016.0,186.3582,186.7681,186.3303,186.4887,53016.0
2020-02-04 15:00:00,200.2,200.62,200.17,200.5,59721.0,186.498,186.8892,186.47,186.7774,59721.0
2020-02-04 15:30:00,200.51,200.99,200.14,200.47,512451.0,186.7867,187.2339,186.4421,186.7495,512451.0
2020-02-05 09:30:00,203.6,204.25,202.45,203.09,188368.0,189.6653,190.2708,188.594,189.1902,188368.0
2020-02-05 10:00:00,203.16,203.56,201.51,202.17,133054.0,189.2554,189.628,187.7183,188.3331,133054.0
2020-02-05 10:30:00,202.23,202.62,201.7,202.35,79455.0,188.389,188.7523,187.8953,188.5008,79455.0
2020-02-05 11:00:00,202.34,202.64,201.63,202.41,94687.0,188.4915,188.771,187.8301,188.5567,94687.0
2020-02-05 11:30:00,202.43,202.45,201.66,202.27,64408.0,188.5753,188.594,187.858,188.4263,64408.0
2020-02-05 12:00:00,202.33,202.78,202.12,202.12,68808.0,188.4822,188.9014,188.2866,188.2866,68808.0
2020-02-05 12:30:00,202.17,202.23,201.35,201.35,84382.0,188.3331,188.389,187.5693,187.5693,84382.0
2020-02-05 13:00:00,201.29,201.42,200.55,201.05,79094.0,187.5134,187.6345,186.824,187.2898,79094.0
2020-02-05 13:30:00,201.05,201.18,200.76,200.97,54056.0,187.2898,187.4109,187.0196,187.2153,54056.0
2020-02-05 14:00:00,200.97,201.57,200.92,201.24,57289.0,187.2153,187.7742,187.1687,187.4668,57289.0
2020-02-05 14:30:00,201.2,202.08,201.19,201.86,139803.0,187.4295,188.2493,187.4202,188.0444,139803.0
2020-02-05 15:00:00,201.91,202.4,201.68,201.68,182941.0,188.0909,188.5474,187.8767,187.8767,182941.0
2020-02-05 15:30:00,201.69,201.72,200.9,201.33,233351.0,187.886,187.9139,187.1501,187.5506,233351.0
2020-02-06 09:30:00,210.98,213.45,205.11,208.76,500692.0,196.5402,198.8411,191.0719,194.4721,500692.0
2020-02-06 10:00:00,208.86,211.77,207.84,208.81,241313.0,194.5653,197.2761,193.6151,194.5187,241313.0
2020-02-06 10:30:00,208.92,209.06,206.37,206.51,140147.0,194.6212,194.7516,192.2457,192.3761,140147.0
2020-02-06 11:00:00,206.51,209.84,205.64,208.39,229368.0,192.3761,195.4782,191.5656,194.1274,229368.0
2020-02-06 11:30:00,208.33,209.72,207.61,209.01,154767.0,194.0715,195.3664,193.4008,194.705,154767.0
2020-02-06 12:00:00,208.92,209.78,208.77,209.6,107891.0,194.6212,195.4223,194.4814,195.2546,107891.0
2020-02-06 12:30:00,209.55,210.39,208.9,209.92,98317.0,195.208,195.9905,194.6025,195.5527,98317.0
2020-02-06 13:00:00,209.98,210.09,208.94,209.0,94446.0,195.6086,195.7111,194.6398,194.6957,94446.0
2020-02-06 13:30:00,208.99,209.71,208.72,209.52,71579.0,194.6864,195.3571,194.4348,195.1801,71579.0
2020-02-06 14:00:00,209.49,209.64,208.78,209.06,98187.0,195.1521,195.2919,194.4907,194.7516,98187.0
2020-02-06 14:30:00,208.89,209.75,208.6,209.69,120287.0,194.5932,195.3943,194.3231,195.3385,120287.0
2020-02-06 15:00:00,209.64,211.22,209.45,210.75,217149.0,195.2919,196.7637,195.1149,196.3259,217149.0
2020-02-06 15:30:00,210.75,212.8,210.25,211.53,581408.0,196.3259,198.2356,195.8601,197.0525,581408.0
2020-02-07 09:30:00,209.87,210.0,204.64,206.04,654278.0,195.5061,195.6272,190.6341,191.9383,654278.0
2020-02-07 10:00:00,206.07,207.46,205.38,206.9,265170.0,191.9662,193.2611,191.3234,192.7394,265170.0
2020-02-07 10:30:00,206.92,209.1,206.78,208.14,210290.0,192.758,194.7888,192.6276,193.8945,210290.0
2020-02-07 11:00:00,208.13,209.17,208.04,208.75,173574.0,193.8852,194.854,193.8014,194.4628,173574.0
2020-02-07 11:30:00,208.7,209.29,208.3,209.2,113171.0,194.4162,194.9658,194.0436,194.882,113171.0
2020-02-07 12:00:00,209.19,209.24,208.77,208.99,94019.0,194.8727,194.9193,194.4814,194.6864,94019.0
2020-02-07 12:30:00,208.93,209.69,208.65,209.69,133715.0,194.6305,195.3385,194.3696,195.3385,133715.0
2020-02-07 13:00:00,209.66,209.81,208.82,209.07,85188.0,195.3105,195.4502,194.528,194.7609,85188.0
2020-02-07 13:30:00,209.0,209.06,208.31,208.85,78694.0,194.6957,194.7516,194.0529,194.5559,78694.0
2020-02-07 14:00:00,208.85,208.98,208.21,208.85,66531.0,194.5559,194.677,193.9597,194.5559,66531.0
2020-02-07 14:30:00,208.89,209.07,208.56,208.85,86942.0,194.5932,194.7609,194.2858,194.5559,86942.0
2020-02-07 15:00:00,208.84,209.46,208.81,209.15,101603.0,194.5466,195.1242,194.5187,194.8354,101603.0
2020-02-07 15:30:00,209.15,209.5,208.8,208.95,356064.0,194.8354,195.1615,194.5094,194.6491,356064.0
2020-02-10 09:30:00,207.57,208.46,205.94,207.76,137689.0,193.3636,194.1926,191.8451,193.5405,137689.0
2020-02-10 10:00:00,207.73,208.26,206.99,208.17,103486.0,193.5126,194.0063,192.8232,193.9225,103486.0
2020-02-10 10:30:00,208.22,208.54,207.9,208.08,104006.0,193.9691,194.2672,193.671,193.8386,104006.0
2020-02-10 11:00:00,208.01,208.72,208.01,208.41,67972.0,193.7734,194.4348,193.7734,194.1461,67972.0
2020-02-10 11:30:00,208.43,208.68,208.17,208.37,31300.0,194.1647,194.3976,193.9225,194.1088,31300.0
2020-02-10 12:00:00,208.36,208.59,207.8,207.91,97180.0,194.0995,194.3137,193.5778,193.6803,97180.0
2020-02-10 12:30:00,207.9,207.95,207.06,207.08,38845.0,193.671,193.7175,192.8885,192.9071,38845.0
2020-02-10 13:00:00,207.07,207.17,206.47,206.47,30004.0,192.8978,192.9909,192.3388,192.3388,30004.0
2020-02-10 13:30:00,206.43,206.71,206.15,206.71,43268.0,192.3016,192.5624,192.0407,192.5624,43268.0
2020-02-10 14:00:00,206.7,207.58,206.69,207.48,39233.0,192.5531,193.3729,192.5438,193.2797,39233.0
2020-02-10 14:30:00,207.48,208.1,207.21,208.1,53042.0,193.2797,193.8573,193.0282,193.8573,53042.0
2020-02-10 15:00:00,208.08,208.54,208.01,208.43,48257.0,193.8386,194.2672,193.7734,194.1647,48257.0
2020-02-10 15:30:00,208.44,209.04,208.29,208.69,190574.0,194.174,194.7329,194.0343,194.4069,190574.0
2020-02-11 09:30:00,210.42,211.09,209.25,210.66,163316.0,196.0185,196.6426,194.9286,196.2421,163316.0
2020-02-11 10:00:00,210.73,211.35,210.49,210.59,60122.0,196.3073,196.8848,196.0837,196.1769,60122.0
2020-02-11 10:30:00,210.66,210.8,209.84,209.95,43108.0,196.2421,196.3725,195.4782,195.5807,43108.0
2020-02-11 11:00:00,209.9,210.12,209.34,209.63,37595.0,195.5341,195.739,195.0124,195.2826,37595.0
2020-02-11 11:30:00,209.63,209.9,209.47,209.49,37061.0,195.2826,195.5341,195.1335,195.1521,37061.0
2020-02-11 12:00:00,209.46,209.71,209.03,209.15,66028.0,195.1242,195.3571,194.7236,194.8354,66028.0
2020-02-11 12:30:00,209.15,209.63,209.13,209.57,80095.0,194.8354,195.2826,194.8168,195.2267,80095.0
2020-02-11 13:00:00,209.48,209.96,209.47,209.72,54320.0,195.1428,195.59,195.1335,195.3664,54320.0
2020-02-11 13:30:00,209.72,209.95,209.57,209.86,31098.0,195.3664,195.5807,195.2267,195.4968,31098.0
2020-02-11 14:00:00,210.0,210.12,209.74,209.99,33873.0,195.6272,195.739,195.385,195.6179,33873.0
2020-02-11 14:30:00,209.99,210.28,209.69,209.79,50976.0,195.6179,195.8881,195.3385,195.4316,50976.0
2020-02-11 15:00:00,209.86,210.11,209.76,210.03,62380.0,195.4968,195.7297,195.4037,195.6552,62380.0
2020-02-11 15:30:00,210.13,210.34,209.79,209.83,175176.0,195.7483,195.944,195.4316,195.4689,175176.0
2020-02-12 09:30:00,211.36,213.41,211.16,213.41,197774.0,196.8942,198.8039,196.7078,198.8039,197774.0
2020-02-12 10:00:00,213.31,213.8,212.39,213.57,127299.0,198.7107,199.1672,197.8537,198.9529,127299.0
2020-02-12 10:30:00,213.58,214.13,213.32,213.81,105917.0,198.9622,199.4746,198.72,199.1765,105917.0
2020-02-12 11:00:00,213.81,214.52,213.52,214.04,146443.0,199.1765,199.8379,198.9063,199.3907,146443.0
2020-02-12 11:30:00,214.01,215.0,213.99,214.58,107818.0,199.3628,200.285,199.3442,199.8938,107818.0
2020-02-12 12:00:00,214.59,214.59,213.66,214.21,48183.0,199.9031,199.9031,199.0367,199.5491,48183.0
2020-02-12 12:30:00,214.19,214.3,213.97,214.01,40530.0,199.5305,199.6329,199.3255,199.3628,40530.0
2020-02-12 13:00:00,214.03,214.07,213.29,213.52,35393.0,199.3814,199.4187,198.6921,198.9063,35393.0
2020-02-12 13:30:00,213.53,213.56,213.04,213.37,50716.0,198.9156,198.9436,198.4592,198.7666,50716.0
2020-02-12 14:00:00,213.37,213.73,213.17,213.68,67945.0,198.7666,199.1019,198.5803,199.0554,67945.0
2020-02-12 14:30:00,213.7,213.86,213.3,213.77,55267.0,199.074,199.2231,198.7014,199.1392,55267.0
2020-02-12 15:00:00,213.77,214.32,213.6,214.32,63458.0,199.1392,199.6516,198.9808,199.6516,63458.0
2020-02-12 15:30:00,214.31,215.01,213.88,214.79,237578.0,199.6423,200.2943,199.2417,200.0894,237578.0
2020-02-13 09:30:00,213.74,215.29,212.97,214.6,155672.0,199.1113,200.5552,198.394,199.9124,155672.0
2020-02-13 10:00:00,214.66,215.07,214.17,214.31,52982.0,199.9683,200.3502,199.5118,199.6423,52982.0
2020-02-13 10:30:00,214.31,216.18,214.26,215.75,53056.0,199.6423,201.3843,199.5957,200.9837,53056.0
2020-02-13 11:00:00,215.77,215.91,214.42,214.79,83261.0,201.0023,201.1327,199.7447,200.0894,83261.0
2020-02-13 11:30:00,214.86,215.66,214.85,215.55,43516.0,200.1546,200.8999,200.1453,200.7974,43516.0
2020-02-13 12:00:00,215.46,215.69,215.29,215.49,47049.0,200.7135,200.9278,200.5552,200.7415,47049.0
2020-02-13 12:30:00,215.47,216.05,214.41,214.41,55601.0,200.7229,201.2632,199.7354,199.7354,55601.0
2020-02-13 13:00:00,214.41,215.25,214.36,215.25,40794.0,199.7354,200.5179,199.6888,200.5179,40794.0
2020-02-13 13:30:00,215.25,215.6,215.03,215.07,54925.0,200.5179,200.844,200.313,200.3502,54925.0
2020-02-13 14:00:00,215.05,215.41,214.76,214.99,61818.0,200.3316,200.667,200.0615,200.2757,61818.0
2020-02-13 14:30:00,215.0,215.4,214.8,215.3,44181.0,200.285,200.6577,200.0987,200.5645,44181.0
2020-02-13 15:00:00,215.26,215.26,214.76,214.89,70034.0,200.5272,200.5272,200.0615,200.1826,70034.0
2020-02-13 15:30:00,214.89,215.18,214.79,214.9,244945.0,200.1826,200.4527,200.0894,200.1919,244945.0
2020-02-14 09:30:00,215.47,215.61,214.56,215.05,162563.0,200.7229,200.8533,199.8751,200.3316,162563.0
2020-02-14 10:00:00,215.0,215.29,214.93,215.09,89221.0,200.285,200.5552,200.2198,200.3689,89221.0
2020-02-14 10:30:00,215.09,215.29,214.88,215.14,62319.0,200.3689,200.5552,200.1732,200.4154,62319.0
2020-02-14 11:00:00,215.14,215.3,215.05,215.22,52233.0,200.4154,200.5645,200.3316,200.49,52233.0
2020-02-14 11:30:00,215.2,215.29,215.09,215.21,49646.0,200.4713,200.5552,200.3689,200.4807,49646.0
2020-02-14 12:00:00,215.21,215.27,214.96,215.16,41988.0,200.4807,200.5365,200.2478,200.4341,41988.0
2020-02-14 12:30:00,215.16,215.26,215.03,215.1,37827.0,200.4341,200.5272,200.313,200.3782,37827.0
2020-02-14 13:00:00,215.1,215.2,214.54,214.69,92179.0,200.3782,200.4713,199.8565,199.9962,92179.0
2020-02-14 13:30:00,214.71,214.75,214.04,214.32,65899.0,200.0149,200.0521,199.3907,199.6516,65899.0
2020-02-14 14:00:00,214.29,214.53,213.82,214.3,55082.0,199.6236,199.8472,199.1858,199.6329,55082.0
2020-02-14 14:30:00,214.27,214.68,214.02,214.37,69821.0,199.605,199.9869,199.3721,199.6981,69821.0
2020-02-14 15:00:00,214.36,214.67,214.19,214.46,68849.0,199.6888,199.9776,199.5305,199.782,68849.0
2020-02-14 15:30:00,214.45,215.06,214.4,215.02,131572.0,199.7727,200.3409,199.7261,200.3037,131572.0
2020-02-18 09:30:00,214.84,214.88,213.27,214.47,134582.0,200.136,200.1732,198.6734,199.7913,134582.0
2020-02-18 10:00:00,214.42,214.59,213.95,213.98,59257.0,199.7447,199.9031,199.3069,199.3348,59257.0
2020-02-18 10:30:00,213.86,214.22,213.05,213.21,53549.0,199.2231,199.5584,198.4685,198.6175,53549.0
2020-02-18 11:00:00,213.19,213.22,212.5,212.79,70011.0,198.5989,198.6269,197.9561,198.2263,70011.0
2020-02-18 11:30:00,212.86,212.99,212.41,212.49,31030.0,198.2915,198.4126,197.8723,197.9468,31030.0
2020-02-18 12:00:00,212.44,212.75,211.98,212.28,41771.0,197.9002,198.189,197.4717,197.7512,41771.0
2020-02-18 12:30:00,212.22,212.41,211.96,212.29,33899.0,197.6953,197.8723,197.4531,197.7605,33899.0
2020-02-18 13:00:00,212.28,212.47,211.64,211.68,39205.0,197.7512,197.9282,197.155,197.1923,39205.0
2020-02-18 13:30:00,211.69,211.91,211.48,211.68,40240.0,197.2016,197.4065,197.0059,197.1923,40240.0
2020-02-18 14:00:00,211.66,211.8,211.18,211.79,47411.0,197.1736,197.304,196.7265,197.2947,47411.0
2020-02-18 14:30:00,211.7,212.04,211.46,211.64,54835.0,197.2109,197.5276,196.9873,197.155,54835.0
2020-02-18 15:00:00,211.65,211.72,211.38,211.63,70035.0,197.1643,197.2295,196.9128,197.1457,70035.0
2020-02-18 15:30:00,211.62,211.71,211.28,211.49,190336.0,197.1364,197.2202,196.8196,197.0153,190336.0
2020-02-19 09:30:00,212.5,213.41,212.06,212.34,162824.0,197.9561,198.8039,197.5462,197.8071,162824.0
2020-02-19 10:00:00,212.47,212.81,211.46,211.46,82706.0,197.9282,198.2449,196.9873,196.9873,82706.0
2020-02-19 10:30:00,211.6,212.59,211.6,212.0,59074.0,197.1177,198.04,197.1177,197.4904,59074.0
2020-02-19 11:00:00,212.01,212.01,211.31,211.39,70891.0,197.4997,197.4997,196.8476,196.9221,70891.0
2020-02-19 11:30:00,211.38,211.79,210.58,210.74,82865.0,196.9128,197.2947,196.1675,196.3166,82865.0
2020-02-19 12:00:00,210.71,211.11,210.42,210.95,46741.0,196.2886,196.6613,196.0185,196.5122,46741.0
2020-02-19 12:30:00,211.0,211.17,210.5,210.58,47118.0,196.5588,196.7172,196.093,196.1675,47118.0
2020-02-19 13:00:00,210.51,211.18,210.5,211.04,37837.0,196.1023,196.7265,196.093,196.5961,37837.0
2020-02-19 13:30:00,211.03,211.16,210.86,211.0,33080.0,196.5867,196.7078,196.4284,196.5588,33080.0
2020-02-19 14:00:00,211.02,212.33,210.96,212.33,67356.0,196.5774,197.7978,196.5215,197.7978,67356.0
2020-02-19 14:30:00,212.29,212.65,212.15,212.56,49371.0,197.7605,198.0959,197.6301,198.012,49371.0
2020-02-19 15:00:00,212.58,213.11,212.56,212.91,77545.0,198.0307,198.5244,198.012,198.3381,77545.0
2020-02-19 15:30:00,212.91,213.48,212.91,213.22,247455.0,198.3381,198.8691,198.3381,198.6269,247455.0
2020-02-20 09:30:00,212.64,213.86,211.69,212.7,179507.0,198.0866,199.2231,197.2016,198.1424,179507.0
2020-02-20 10:00:00,212.64,213.5,212.59,212.8,65663.0,198.0866,198.8877,198.04,198.2356,65663.0
2020-02-20 10:30:00,212.8,213.11,212.66,212.84,68479.0,198.2356,198.5244,198.1052,198.2729,68479.0
2020-02-20 11:00:00,212.83,212.92,210.82,210.88,134187.0,198.2635,198.3474,196.3911,196.447,134187.0
2020-02-20 11:30:00,210.84,210.92,209.39,210.43,96874.0,196.4097,196.4843,195.059,196.0278,96874.0
2020-02-20 12:00:00,210.44,210.82,209.69,209.78,70459.0,196.0371,196.3911,195.3385,195.4223,70459.0
2020-02-20 12:30:00,209.76,210.05,209.13,209.72,47463.0,195.4037,195.6738,194.8168,195.3664,47463.0
2020-02-20 13:00:00,209.68,210.36,209.38,210.09,52208.0,195.3291,195.9626,195.0497,195.7111,52208.0
2020-02-20 13:30:00,210.04,210.24,209.61,209.91,42699.0,195.6645,195.8508,195.2639,195.5434,42699.0
2020-02-20 14:00:00,210.04,210.39,209.46,209.46,60341.0,195.6645,195.9905,195.1242,195.1242,60341.0
2020-02-20 14:30:00,209.46,209.65,208.88,209.26,70526.0,195.1242,195.3012,194.5839,194.9379,70526.0
2020-02-20 15:00:00,209.23,210.98,209.18,210.98,273632.0,194.9099,196.5402,194.8634,196.5402,273632.0
2020-02-20 15:30:00,211.02,211.92,210.97,211.32,347184.0,196.5774,197.4158,196.5308,196.8569,347184.0
2020-02-21 09:30:00,209.96,210.36,208.67,209.07,226328.0,195.59,195.9626,194.3883,194.7609,226328.0
2020-02-21 10:00:00,209.14,209.8,208.84,209.67,90882.0,194.8261,195.4409,194.5466,195.3198,90882.0
2020-02-21 10:30:00,209.67,209.93,208.9,209.65,45476.0,195.3198,195.562,194.6025,195.3012,45476.0
2020-02-21 11:00:00,209.65,210.14,209.3,210.14,53364.0,195.3012,195.7577,194.9751,195.7577,53364.0
2020-02-21 11:30:00,210.1,210.63,210.04,210.34,36438.0,195.7204,196.2141,195.6645,195.944,36438.0
2020-02-21 12:00:00,210.2,210.43,210.15,210.3,25191.0,195.8135,196.0278,195.767,195.9067,25191.0
2020-02-21 12:30:00,210.26,210.35,210.02,210.14,26688.0,195.8694,195.9533,195.6459,195.7577,26688.0
2020-02-21 13:00:00,210.12,210.51,209.93,209.93,25276.0,195.739,196.1023,195.562,195.562,25276.0
2020-02-21 13:30:00,209.95,210.19,209.64,209.87,26413.0,195.5807,195.8042,195.2919,195.5061,26413.0
2020-02-21 14:00:00,209.9,210.27,209.64,209.78,37915.0,195.5341,195.8788,195.2919,195.4223,37915.0
2020-02-21 14:30:00,209.89,210.05,209.56,209.8,36089.0,195.5248,195.6738,195.2174,195.4409,36089.0
2020-02-21 15:00:00,209.76,209.76,209.12,209.33,53536.0,195.4037,195.4037,194.8075,195.0031,53536.0
2020-02-21 15:30:00,209.38,209.51,208.86,209.27,152341.0,195.0497,195.1708,194.5653,194.9472,152341.0
2020-02-24 09:30:00,199.56,203.9,199.56,201.84,240327.0,185.9018,189.9447,185.9018,188.0257,240327.0
2020-02-24 10:00:00,201.86,202.72,201.7,201.87,101002.0,188.0444,188.8455,187.8953,188.0537,101002.0
2020-02-24 10:30:00,201.93,202.57,201.74,202.19,86978.0,188.1096,188.7058,187.9326,188.3518,86978.0
2020-02-24 11:00:00,202.21,202.34,201.65,201.84,53556.0,188.3704,188.4915,187.8487,188.0257,53556.0
2020-02-24 11:30:00,201.88,202.07,201.16,201.8,52885.0,188.063,188.24,187.3923,187.9885,52885.0
2020-02-24 12:00:00,201.75,201.8,200.89,200.92,50157.0,187.9419,187.9885,187.1407,187.1687,50157.0
2020-02-24 12:30:00,200.93,201.02,199.99,200.17,84263.0,187.178,187.2618,186.3023,186.47,84263.0
2020-02-24 13:00:00,200.09,200.57,199.59,200.57,63679.0,186.3955,186.8426,185.9297,186.8426,63679.0
2020-02-24 13:30:00,200.52,200.91,200.02,200.34,64870.0,186.7961,187.1594,186.3303,186.6284,64870.0
2020-02-24 14:00:00,200.38,200.96,199.99,200.85,39968.0,186.6656,187.206,186.3023,187.1035,39968.0
2020-02-24 14:30:00,200.84,201.34,200.56,201.13,48120.0,187.0942,187.5599,186.8333,187.3643,48120.0
2020-02-24 15:00:00,201.24,201.48,200.06,200.08,90528.0,187.4668,187.6904,186.3675,186.3862,90528.0
2020-02-24 15:30:00,200.1,200.38,198.31,198.79,330281.0,186.4048,186.6656,184.7373,185.1845,330281.0
2020-02-25 09:30:00,199.56,201.22,198.51,198.65,168455.0,185.9018,187.4482,184.9236,185.0541,168455.0
2020-02-25 10:00:00,198.56,199.27,196.22,196.37,147109.0,184.9702,185.6316,182.7904,182.9301,147109.0
2020-02-25 10:30:00,196.52,196.94,195.22,196.26,68001.0,183.0698,183.4611,181.8588,182.8276,68001.0
2020-02-25 11:00:00,196.27,196.7,194.54,195.4,98193.0,182.8369,183.2375,181.2253,182.0265,98193.0
2020-02-25 11:30:00,195.4,196.75,195.25,196.48,121389.0,182.0265,183.2841,181.8868,183.0326,121389.0
2020-02-25 12:00:00,196.52,196.76,195.52,195.93,41651.0,183.0698,183.2934,182.1383,182.5202,41651.0
2020-02-25 12:30:00,196.0,196.8,194.72,194.85,137051.0,182.5854,183.3307,181.393,181.5141,137051.0
2020-02-25 13:00:00,194.86,195.61,194.45,194.86,50740.0,181.5234,182.2221,181.1415,181.5234,50740.0
2020-02-25 13:30:00,194.8,195.0,193.93,193.94,64523.0,181.4676,181.6539,180.6571,180.6664,64523.0
2020-02-25 14:00:00,193.8,193.94,191.75,191.9,112601.0,180.536,180.6664,178.6263,178.766,112601.0
2020-02-25 14:30:00,191.9,193.0,191.24,192.59,232679.0,178.766,179.7907,178.1512,179.4088,232679.0
2020-02-25 15:00:00,192.63,193.39,191.27,191.59,127821.0,179.4461,180.1541,178.1792,178.4772,127821.0
2020-02-25 15:30:00,191.59,192.16,190.72,191.44,321974.0,178.4772,179.0082,177.6668,178.3375,321974.0
2020-02-26 09:30:00,194.0,196.03,193.25,194.27,261939.0,180.7223,182.6134,180.0236,180.9738,261939.0
2020-02-26 10:00:00,194.22,194.77,193.02,193.92,155010.0,180.9272,181.4396,179.8094,180.6478,155010.0
2020-02-26 10:30:00,194.08,195.02,194.02,194.32,66765.0,180.7968,181.6725,180.7409,181.0204,66765.0
2020-02-26 11:00:00,194.3,195.43,193.61,195.17,70296.0,181.0018,182.0544,180.359,181.8122,70296.0
2020-02-26 11:30:00,195.14,195.27,192.99,192.99,82879.0,181.7843,181.9054,179.7814,179.7814,82879.0
2020-02-26 12:00:00,193.05,193.05,190.94,191.6,116621.0,179.8373,179.8373,177.8717,178.4866,116621.0
2020-02-26 12:30:00,191.6,192.07,191.07,191.42,77062.0,178.4866,178.9244,177.9928,178.3189,77062.0
2020-02-26 13:00:00,191.46,191.67,190.77,191.49,146833.0,178.3561,178.5518,177.7134,178.3841,146833.0
2020-02-26 13:30:00,191.51,191.67,189.67,189.79,171676.0,178.4027,178.5518,176.6887,176.8004,171676.0
2020-02-26 14:00:00,189.73,191.16,189.5,190.57,74281.0,176.7446,178.0767,176.5303,177.5271,74281.0
2020-02-26 14:30:00,190.51,191.17,189.44,189.44,83128.0,177.4712,178.086,176.4744,176.4744,83128.0
2020-02-26 15:00:00,189.5,190.22,189.14,189.75,214739.0,176.5303,177.201,176.1949,176.7632,214739.0
2020-02-26 15:30:00,189.8,190.19,189.16,189.3,518880.0,176.8098,177.1731,176.2136,176.344,518880.0
2020-02-27 09:30:00,185.08,186.04,183.73,185.6,231994.0,172.8668,173.7635,171.6059,173.3525,231994.0
2020-02-27 10:00:00,185.57,185.82,183.1,183.43,114435.0,173.3245,173.558,171.0175,171.3257,114435.0
2020-02-27 10:30:00,183.35,184.81,182.24,184.81,140254.0,171.251,172.6146,170.2142,172.6146,140254.0
2020-02-27 11:00:00,184.78,186.0,184.77,185.37,92310.0,172.5866,173.7261,172.5773,173.1377,92310.0
2020-02-27 11:30:00,185.21,185.41,183.37,185.08,202089.0,172.9882,173.175,171.2697,172.8668,202089.0
2020-02-27 12:00:00,185.01,187.32,184.9,187.3,177851.0,172.8014,174.959,172.6987,174.9403,177851.0
2020-02-27 12:30:00,187.3,188.59,187.25,187.98,86619.0,174.9403,176.1452,174.8936,175.5755,86619.0
2020-02-27 13:00:00,187.77,188.74,187.11,187.28,70442.0,175.3793,176.2853,174.7629,174.9216,70442.0
2020-02-27 13:30:00,187.36,187.65,185.39,185.96,61416.0,174.9964,175.2672,173.1564,173.6888,61416.0
2020-02-27 14:00:00,185.92,187.14,185.27,186.94,104872.0,173.6514,174.7909,173.0443,174.6041,104872.0
2020-02-27 14:30:00,186.94,186.99,184.83,184.86,116314.0,174.6041,174.6508,172.6333,172.6613,116314.0
2020-02-27 15:00:00,184.91,185.81,184.17,184.17,134972.0,172.708,173.5487,172.0169,172.0169,134972.0
2020-02-27 15:30:00,184.17,184.26,182.27,182.27,547805.0,172.0169,172.1009,170.2422,170.2422,547805.0
2020-02-28 09:30:00,176.77,180.51,176.44,177.89,398980.0,165.1052,168.5984,164.797,166.1513,398980.0
2020-02-28 10:00:00,177.78,178.47,176.47,176.99,321197.0,166.0485,166.693,164.825,165.3107,321197.0
2020-02-28 10:30:00,177.02,180.14,176.82,179.83,167852.0,165.3387,168.2528,165.1519,167.9633,167852.0
2020-02-28 11:00:00,179.95,180.23,178.63,179.81,165563.0,168.0753,168.3369,166.8424,167.9446,165563.0
2020-02-28 11:30:00,180.0,181.96,179.15,179.84,196515.0,168.122,169.9527,167.3281,167.9726,196515.0
2020-02-28 12:00:00,179.74,180.41,179.0,180.38,78232.0,167.8792,168.505,167.188,168.477,78232.0
2020-02-28 12:30:00,180.4,181.75,180.02,181.64,132973.0,168.4956,169.7566,168.1407,169.6538,132973.0
2020-02-28 13:00:00,181.6,182.06,180.73,181.39,131252.0,169.6165,170.0461,168.8039,169.4203,131252.0
2020-02-28 13:30:00,181.25,181.3,179.08,180.33,105689.0,169.2896,169.3363,167.2628,168.4303,105689.0
2020-02-28 14:00:00,180.47,181.55,179.42,180.67,131308.0,168.561,169.5698,167.5803,168.7478,131308.0
2020-02-28 14:30:00,180.87,182.41,180.45,181.33,103365.0,168.9346,170.373,168.5423,169.3643,103365.0
2020-02-28 15:00:00,181.34,182.07,179.41,179.5,137027.0,169.3736,170.0554,167.571,167.655,137027.0
2020-02-28 15:30:00,179.5,183.73,179.4,183.73,524255.0,167.655,171.6059,167.5616,171.6059,524255.0
2020-03-02 09:30:00,185.02,185.79,183.55,184.25,210345.0,172.8108,173.53,171.4378,172.0916,210345.0
2020-03-02 10:00:00,184.32,184.41,182.62,183.86,191996.0,172.157,172.241,170.5692,171.7273,191996.0
2020-03-02 10:30:00,183.94,185.16,183.23,184.35,168467.0,171.802,172.9415,171.1389,172.185,168467.0
2020-03-02 11:00:00,184.31,186.46,184.31,185.83,244841.0,172.1476,174.1558,172.1476,173.5673,244841.0
2020-03-02 11:30:00,185.91,188.57,185.59,187.68,179660.0,173.6421,176.1265,173.3432,175.2953,179660.0
2020-03-02 12:00:00,187.73,188.37,186.74,187.34,104639.0,175.342,175.9397,174.4173,174.9777,104639.0
2020-03-02 12:30:00,187.43,188.72,187.28,188.72,69015.0,175.0617,176.2666,174.9216,176.2666,69015.0
2020-03-02 13:00:00,188.84,188.98,186.83,187.16,145159.0,176.3787,176.5095,174.5013,174.8096,145159.0
2020-03-02 13:30:00,187.23,188.8,186.85,188.72,101151.0,174.8749,176.3413,174.52,176.2666,101151.0
2020-03-02 14:00:00,188.78,189.65,187.97,188.01,78696.0,176.3227,177.1353,175.5661,175.6035,78696.0
2020-03-02 14:30:00,188.2,189.04,187.41,188.42,83192.0,175.7809,176.5655,175.0431,175.9864,83192.0
2020-03-02 15:00:00,188.44,190.99,188.43,190.59,118324.0,176.0051,178.3868,175.9958,178.0132,118324.0
2020-03-02 15:30:00,190.61,193.78,190.4,193.36,475436.0,178.0319,180.9927,177.8358,180.6004,475436.0
2020-03-03 09:30:00,192.63,193.01,190.94,191.53,362542.0,179.9186,180.2735,178.3401,178.8912,362542.0
2020-03-03 10:00:00,191.59,195.64,191.44,193.85,171287.0,178.9472,182.73,178.8071,181.0581,171287.0
2020-03-03 10:30:00,193.74,195.61,193.55,195.12,176425.0,180.9554,182.702,180.7779,182.2443,176425.0
2020-03-03 11:00:00,194.87,195.28,190.61,190.61,118863.0,182.0108,182.3937,178.0319,178.0319,118863.0
2020-03-03 11:30:00,190.61,193.63,190.17,193.49,132729.0,178.0319,180.8526,177.6209,180.7219,132729.0
2020-03-03 12:00:00,193.39,193.89,192.18,193.34,93016.0,180.6285,181.0955,179.4983,180.5818,93016.0
2020-03-03 12:30:00,193.41,194.3,193.01,193.58,112091.0,180.6471,181.4784,180.2735,180.8059,112091.0
2020-03-03 13:00:00,193.48,193.48,189.82,190.74,214292.0,180.7125,180.7125,177.294,178.1533,214292.0
2020-03-03 13:30:00,190.56,191.31,188.05,188.07,130316.0,177.9852,178.6857,175.6408,175.6595,130316.0
2020-03-03 14:00:00,188.18,189.16,186.83,189.16,79848.0,175.7623,176.6776,174.5013,176.6776,79848.0
2020-03-03 14:30:00,189.2,190.06,187.02,188.46,97183.0,176.7149,177.5182,174.6788,176.0238,97183.0
2020-03-03 15:00:00,188.61,191.08,188.46,191.06,106694.0,176.1639,178.4709,176.0238,178.4522,106694.0
2020-03-03 15:30:00,190.96,191.02,187.28,188.34,286413.0,178.3588,178.4148,174.9216,175.9117,286413.0
2020-03-04 09:30:00,192.28,192.79,189.64,190.71,198209.0,179.5917,180.068,177.1259,178.1253,198209.0
2020-03-04 10:00:00,190.73,191.19,189.35,190.67,176697.0,178.144,178.5736,176.8551,178.0879,176697.0
2020-03-04 10:30:00,190.78,190.78,187.93,188.06,69867.0,178.1907,178.1907,175.5288,175.6502,69867.0
2020-03-04 11:00:00,187.99,188.56,187.13,187.87,184926.0,175.5848,176.1172,174.7815,175.4727,184926.0
2020-03-04 11:30:00,187.87,188.4,186.82,187.46,169601.0,175.4727,175.9677,174.492,175.0898,169601.0
2020-03-04 12:00:00,187.51,188.77,187.51,188.63,62336.0,175.1365,176.3133,175.1365,176.1826,62336.0
2020-03-04 12:30:00,188.7,189.67,188.47,189.6,50969.0,176.2479,177.1539,176.0331,177.0886,50969.0
2020-03-04 13:00:00,189.55,190.54,189.44,190.48,79342.0,177.0419,177.9665,176.9391,177.9105,79342.0
2020-03-04 13:30:00,190.48,191.03,190.09,190.88,67845.0,177.9105,178.4242,177.5462,178.2841,67845.0
2020-03-04 14:00:00,190.86,191.36,190.34,191.14,87283.0,178.2654,178.7324,177.7797,178.5269,87283.0
2020-03-04 14:30:00,191.16,191.39,190.84,191.25,104934.0,178.5456,178.7604,178.2467,178.6297,104934.0
2020-03-04 15:00:00,191.19,192.27,191.0,192.17,94725.0,178.5736,179.5824,178.3962,179.489,94725.0
2020-03-04 15:30:00,192.17,193.62,191.81,193.39,376315.0,179.489,180.8433,179.1527,180.6285,376315.0
2020-03-05 09:30:00,189.17,190.05,187.57,188.67,267980.0,176.6869,177.5089,175.1925,176.2199,267980.0
2020-03-05 10:00:00,188.44,189.42,187.53,188.8,91978.0,176.0051,176.9204,175.1551,176.3413,91978.0
2020-03-05 10:30:00,188.71,190.97,188.34,190.46,129153.0,176.2573,178.3681,175.9117,177.8918,129153.0
2020-03-05 11:00:00,190.5,193.14,190.42,193.09,149440.0,177.9292,180.395,177.8544,180.3483,149440.0
2020-03-05 11:30:00,192.96,193.09,190.75,191.16,150449.0,180.2268,180.3483,178.1627,178.5456,150449.0
2020-03-05 12:00:00,191.22,191.77,189.75,190.44,84598.0,178.6017,179.1154,177.2287,177.8731,84598.0
2020-03-05 12:30:00,190.39,190.92,189.18,189.98,77778.0,177.8264,178.3214,176.6963,177.4435,77778.0
2020-03-05 13:00:00,190.04,190.17,188.72,189.69,122927.0,177.4995,177.6209,176.2666,177.1726,122927.0
2020-03-05 13:30:00,189.67,190.22,188.56,189.11,71862.0,177.1539,177.6676,176.1172,176.6309,71862.0
2020-03-05 14:00:00,189.09,189.48,187.91,188.39,138120.0,176.6122,176.9765,175.5101,175.9584,138120.0
2020-03-05 14:30:00,188.39,188.79,187.91,188.48,86648.0,175.9584,176.332,175.5101,176.0425,86648.0
2020-03-05 15:00:00,188.55,188.68,187.45,188.03,106786.0,176.1078,176.2293,175.0804,175.6222,106786.0
2020-03-05 15:30:00,188.03,190.22,187.79,189.62,365793.0,175.6222,177.6676,175.398,177.1072,365793.0
2020-03-06 09:30:00,184.45,187.08,183.28,185.54,224831.0,172.2784,174.7348,171.1856,173.2965,224831.0
2020-03-06 10:00:00,185.58,187.6,184.81,187.22,90780.0,173.3338,175.2205,172.6146,174.8656,90780.0
2020-03-06 10:30:00,187.25,189.42,186.38,188.74,85541.0,174.8936,176.9204,174.081,176.2853,85541.0
2020-03-06 11:00:00,188.8,189.27,187.96,188.76,62516.0,176.3413,176.7803,175.5568,176.304,62516.0
2020-03-06 11:30:00,188.77,190.01,188.3,189.22,88865.0,176.3133,177.4715,175.8743,176.7336,88865.0
2020-03-06 12:00:00,189.44,189.46,187.01,187.15,55593.0,176.9391,176.9578,174.6695,174.8002,55593.0
2020-03-06 12:30:00,187.29,189.7,187.24,189.49,87139.0,174.931,177.182,174.8843,176.9858,87139.0
2020-03-06 13:00:00,189.37,191.06,189.19,189.88,58783.0,176.8737,178.4522,176.7056,177.3501,58783.0
2020-03-06 13:30:00,189.9,190.33,189.29,189.49,93061.0,177.3688,177.7704,176.799,176.9858,93061.0
2020-03-06 14:00:00,189.44,189.61,187.92,189.08,108267.0,176.9391,177.0979,175.5194,176.6029,108267.0
2020-03-06 14:30:00,189.0,189.18,186.58,187.0,57046.0,176.5281,176.6963,174.2678,174.6601,57046.0
2020-03-06 15:00:00,187.07,189.11,186.6,188.08,103110.0,174.7255,176.6309,174.2865,175.6689,103110.0
2020-03-06 15:30:00,188.05,193.12,187.67,192.01,373850.0,175.6408,180.3763,175.2859,179.3395,373850.0
2020-03-09 09:30:00,179.4,180.2,174.93,179.18,122363.0,167.5616,168.3088,163.3866,167.3562,122363.0
2020-03-09 10:00:00,179.47,182.26,178.47,180.77,165888.0,167.627,170.2329,166.693,168.8412,165888.0
2020-03-09 10:30:00,181.03,181.35,177.1,177.68,272081.0,169.0841,169.383,165.4134,165.9551,272081.0
2020-03-09 11:00:00,177.41,181.19,177.41,180.59,103825.0,165.703,169.2335,165.703,168.6731,103825.0
2020-03-09 11:30:00,180.49,182.36,180.03,181.31,88682.0,168.5797,170.3263,168.1501,169.3456,88682.0
2020-03-09 12:00:00,181.32,181.91,179.98,180.23,91186.0,169.3549,169.906,168.1034,168.3369,91186.0
2020-03-09 12:30:00,180.16,180.91,179.51,180.79,99393.0,168.2715,168.972,167.6644,168.8599,99393.0
2020-03-09 13:00:00,180.7,181.15,179.62,179.91,73854.0,168.7759,169.1962,167.7671,168.038,73854.0
2020-03-09 13:30:00,179.73,179.84,178.4,178.76,86594.0,167.8699,167.9726,166.6276,166.9639,86594.0
2020-03-09 14:00:00,178.9,180.36,177.68,178.73,116813.0,167.0946,168.4583,165.9551,166.9358,116813.0
2020-03-09 14:30:00,178.59,180.6,178.13,180.1,157729.0,166.8051,168.6825,166.3754,168.2154,157729.0
2020-03-09 15:00:00,180.08,180.91,178.39,180.2,119879.0,168.1968,168.972,166.6183,168.3088,119879.0
2020-03-09 15:30:00,180.27,180.89,177.72,177.76,343485.0,168.3742,168.9533,165.9925,166.0299,343485.0
2020-03-10 09:30:00,182.87,184.57,181.67,183.32,226530.0,170.8027,172.3905,169.6818,171.223,226530.0
2020-03-10 10:00:00,183.11,184.79,182.44,182.67,104325.0,171.0268,172.596,170.401,170.6159,104325.0
2020-03-10 10:30:00,182.69,182.7,180.01,180.84,117537.0,170.6345,170.6439,168.1314,168.9066,117537.0
2020-03-10 11:00:00,180.9,182.3,179.39,179.75,117217.0,168.9627,170.2703,167.5523,167.8885,117217.0
2020-03-10 11:30:00,179.83,181.82,178.92,179.93,77765.0,167.9633,169.8219,167.1133,168.0567,77765.0
2020-03-10 12:00:00,180.53,182.64,180.53,180.78,86325.0,168.6171,170.5878,168.6171,168.8506,86325.0
2020-03-10 12:30:00,180.68,181.51,179.27,180.86,52581.0,168.7572,169.5324,167.4402,168.9253,52581.0
2020-03-10 13:00:00,180.5,181.33,179.75,180.11,89351.0,168.589,169.3643,167.8885,168.2248,89351.0
2020-03-10 13:30:00,180.34,180.77,178.5,178.94,67753.0,168.4396,168.8412,166.721,167.132,67753.0
2020-03-10 14:00:00,178.83,179.87,177.51,179.5,106309.0,167.0293,168.0006,165.7964,167.655,106309.0
2020-03-10 14:30:00,179.55,183.06,179.48,182.75,66314.0,167.7017,170.9801,167.6364,170.6906,66314.0
2020-03-10 15:00:00,182.97,185.63,182.59,184.22,85472.0,170.8961,173.3805,170.5411,172.0636,85472.0
2020-03-10 15:30:00,184.43,187.69,183.49,187.3,225624.0,172.2597,175.3046,171.3817,174.9403,225624.0
2020-03-11 09:30:00,182.51,184.55,179.11,180.19,313438.0,170.4664,172.3718,167.2908,168.2995,313438.0
2020-03-11 10:00:00,180.14,180.34,176.08,176.17,183936.0,168.2528,168.4396,164.4607,164.5448,183936.0
2020-03-11 10:30:00,176.15,176.2,172.81,175.53,178631.0,164.5261,164.5728,161.4065,163.947,178631.0
2020-03-11 11:00:00,175.6,176.14,173.53,174.01,104996.0,164.0124,164.5168,162.079,162.5273,104996.0
2020-03-11 11:30:00,174.2,174.6,173.1,174.38,106167.0,162.7048,163.0784,161.6774,162.8729,106167.0
2020-03-11 12:00:00,174.45,176.16,173.72,175.05,101070.0,162.9383,164.5354,162.2565,163.4987,101070.0
2020-03-11 12:30:00,174.84,175.1,172.93,173.69,137234.0,163.3025,163.5454,161.5186,162.2284,137234.0
2020-03-11 13:00:00,173.72,175.19,172.85,175.0,65334.0,162.2565,163.6294,161.4439,163.452,65334.0
2020-03-11 13:30:00,175.11,175.34,172.95,174.18,114910.0,163.5547,163.7696,161.5373,162.6861,114910.0
2020-03-11 14:00:00,174.12,174.37,171.82,172.61,63028.0,162.6301,162.8636,160.4818,161.2197,63028.0
2020-03-11 14:30:00,172.65,173.55,172.17,172.47,84397.0,161.2571,162.0977,160.8087,161.0889,84397.0
2020-03-11 15:00:00,172.28,172.59,169.56,171.27,201337.0,160.9115,161.201,158.371,159.9681,201337.0
2020-03-11 15:30:00,171.27,173.93,171.15,172.52,347061.0,159.9681,162.4526,159.856,161.1356,347061.0
2020-03-12 09:30:00,159.8,161.73,152.47,158.11,206270.0,149.255,151.0577,142.4087,147.6765,206270.0
2020-03-12 10:00:00,157.96,160.85,156.97,159.76,278853.0,147.5364,150.2357,146.6118,149.2177,278853.0
2020-03-12 10:30:00,159.82,162.34,159.33,161.81,212301.0,149.2737,151.6274,148.816,151.1324,212301.0
2020-03-12 11:00:00,161.8,161.82,158.25,159.01,213545.0,151.123,151.1417,147.8073,148.5171,213545.0
2020-03-12 11:30:00,159.03,160.53,158.72,160.14,218882.0,148.5358,149.9368,148.2463,149.5726,218882.0
2020-03-12 12:00:00,160.12,161.89,159.52,161.54,140214.0,149.5539,151.2071,148.9935,150.8802,140214.0
2020-03-12 12:30:00,161.54,166.6,159.09,165.56,166745.0,150.8802,155.6063,148.5919,154.6349,166745.0
2020-03-12 13:00:00,165.47,166.68,162.12,163.67,244151.0,154.5509,155.681,151.4219,152.8696,244151.0
2020-03-12 13:30:00,163.66,164.35,160.68,163.75,139321.0,152.8603,153.5048,150.0769,152.9444,139321.0
2020-03-12 14:00:00,163.75,164.16,161.15,161.65,124351.0,152.9444,153.3273,150.5159,150.9829,124351.0
2020-03-12 14:30:00,161.51,163.47,160.75,161.52,96666.0,150.8522,152.6828,150.1423,150.8615,96666.0
2020-03-12 15:00:00,161.57,163.07,160.0,160.03,239448.0,150.9082,152.3092,149.4418,149.4698,239448.0
2020-03-12 15:30:00,160.07,161.79,156.45,157.23,452980.0,149.5072,151.1137,146.1261,146.8546,452980.0
2020-03-13 09:30:00,165.29,166.19,161.5,161.5,244374.0,154.3827,155.2233,150.8428,150.8428,244374.0
2020-03-13 10:00:00,161.64,163.99,161.45,162.27,151098.0,150.9736,153.1685,150.7961,151.562,151098.0
2020-03-13 10:30:00,162.42,163.59,160.5,160.52,141535.0,151.7021,152.7949,149.9088,149.9275,141535.0
2020-03-13 11:00:00,160.64,161.37,158.9,158.9,110926.0,150.0396,150.7214,148.4144,148.4144,110926.0
2020-03-13 11:30:00,159.08,160.54,157.11,159.27,98663.0,148.5825,149.9462,146.7425,148.76,98663.0
2020-03-13 12:00:00,159.31,159.86,157.28,159.14,93762.0,148.7973,149.3111,146.9013,148.6386,93762.0
2020-03-13 12:30:00,159.03,164.62,158.98,162.74,87483.0,148.5358,153.7569,148.4891,152.001,87483.0
2020-03-13 13:00:00,162.59,164.33,161.05,164.32,92498.0,151.8609,153.4861,150.4225,153.4767,92498.0
2020-03-13 13:30:00,164.35,164.86,162.66,164.1,95775.0,153.5048,153.9811,151.9263,153.2713,95775.0
2020-03-13 14:00:00,163.96,163.97,161.24,162.84,100540.0,153.1405,153.1498,150.6,152.0944,100540.0
2020-03-13 14:30:00,162.9,165.98,161.65,165.75,111113.0,152.1505,155.0272,150.9829,154.8124,111113.0
2020-03-13 15:00:00,165.81,166.8,163.78,166.55,176186.0,154.8684,155.7931,152.9724,155.5596,176186.0
2020-03-13 15:30:00,166.51,172.55,163.27,172.14,428184.0,155.5222,161.1637,152.496,160.7807,428184.0
2020-03-16 09:30:00,150.5,152.52,148.53,151.13,195339.0,140.5687,142.4554,138.7287,141.1571,195339.0
2020-03-16 10:00:00,151.05,152.15,149.49,149.49,311635.0,141.0824,142.1098,139.6254,139.6254,311635.0
2020-03-16 10:30:00,149.48,154.94,149.48,154.61,172094.0,139.616,144.7157,139.616,144.4075,172094.0
2020-03-16 11:00:00,154.88,155.38,152.49,155.1,190510.0,144.6597,145.1267,142.4274,144.8652,190510.0
2020-03-16 11:30:00,155.08,156.49,151.44,152.4,214007.0,144.8465,146.1634,141.4467,142.3433,214007.0
2020-03-16 12:00:00,152.31,154.61,152.11,153.43,159923.0,142.2593,144.4075,142.0725,143.3054,159923.0
2020-03-16 12:30:00,153.44,155.09,150.03,151.41,113521.0,143.3147,144.8558,140.1297,141.4187,113521.0
2020-03-16 13:00:00,151.55,155.1,151.26,154.66,84794.0,141.5494,144.8652,141.2786,144.4542,84794.0
2020-03-16 13:30:00,154.64,154.64,151.35,151.65,120254.0,144.4355,144.4355,141.3626,141.6428,120254.0
2020-03-16 14:00:00,151.61,151.63,148.24,149.42,127258.0,141.6055,141.6241,138.4578,139.56,127258.0
2020-03-16 14:30:00,149.33,151.82,148.73,149.59,166207.0,139.4759,141.8016,138.9155,139.7188,166207.0
2020-03-16 15:00:00,149.46,151.24,147.79,148.25,300591.0,139.5973,141.2599,138.0375,138.4672,300591.0
2020-03-16 15:30:00,148.23,150.64,146.98,148.97,475925.0,138.4485,140.6995,137.281,139.1397,475925.0
2020-03-17 09:30:00,151.41,152.57,140.94,146.64,375188.0,141.4187,142.5021,131.6396,136.9634,375188.0
2020-03-17 10:00:00,146.68,148.02,144.21,145.59,262634.0,137.0008,138.2524,134.6938,135.9827,262634.0
2020-03-17 10:30:00,145.6,148.51,143.86,148.37,191938.0,135.9921,138.71,134.3669,138.5793,191938.0
2020-03-17 11:00:00,148.22,152.36,147.2,151.72,171541.0,138.4392,142.306,137.4865,141.7082,171541.0
2020-03-17 11:30:00,151.58,153.19,150.17,151.3,167187.0,141.5774,143.0812,140.2605,141.3159,167187.0
2020-03-17 12:00:00,151.31,155.5,151.1,151.84,131123.0,141.3253,145.2388,141.1291,141.8203,131123.0
2020-03-17 12:30:00,151.85,152.68,150.69,152.01,118261.0,141.8296,142.6049,140.7462,141.9791,118261.0
2020-03-17 13:00:00,152.21,154.9,151.4,153.82,142298.0,142.1659,144.6784,141.4093,143.6696,142298.0
2020-03-17 13:30:00,153.69,155.2,152.45,154.92,93885.0,143.5482,144.9586,142.39,144.697,93885.0
2020-03-17 14:00:00,154.82,157.45,152.51,157.4,100684.0,144.6036,147.0601,142.4461,147.0134,100684.0
2020-03-17 14:30:00,157.44,159.45,153.04,153.45,121169.0,147.0507,148.9281,142.9411,143.324,121169.0
2020-03-17 15:00:00,153.4,154.41,150.71,150.83,255763.0,143.2773,144.2207,140.7649,140.8769,255763.0
2020-03-17 15:30:00,150.87,153.83,150.48,153.67,512453.0,140.9143,143.679,140.55,143.5295,512453.0
2020-03-18 09:30:00,143.18,143.21,138.5,141.54,403710.0,133.7317,133.7598,129.3606,132.2,403710.0
2020-03-18 10:00:00,141.5,146.1,140.42,145.37,220701.0,132.1626,136.4591,131.1539,135.7772,220701.0
2020-03-18 10:30:00,145.3,145.38,139.86,141.73,164418.0,135.7119,135.7866,130.6308,132.3774,164418.0
2020-03-18 11:00:00,141.72,142.23,139.22,139.88,142154.0,132.3681,132.8444,130.0331,130.6495,142154.0
2020-03-18 11:30:00,139.81,141.03,137.01,140.88,138895.0,130.5841,131.7236,127.9689,131.5835,138895.0
2020-03-18 12:00:00,140.79,143.89,140.28,143.66,94397.0,131.4995,134.3949,131.0231,134.1801,94397.0
2020-03-18 12:30:00,143.84,143.9,141.59,142.35,120454.0,134.3482,134.4042,132.2467,132.9565,120454.0
2020-03-18 13:00:00,140.92,143.27,140.01,142.78,100740.0,131.6209,133.8158,130.7709,133.3581,100740.0
2020-03-18 13:30:00,142.96,146.91,141.37,145.84,192825.0,133.5263,137.2156,132.0412,136.2162,192825.0
2020-03-18 14:00:00,145.9,149.12,141.25,143.21,333857.0,136.2723,139.2798,131.9291,133.7598,333857.0
2020-03-18 14:30:00,143.21,146.85,143.07,145.29,305789.0,133.7598,137.1596,133.629,135.7025,305789.0
2020-03-18 15:00:00,145.22,147.58,144.76,147.04,214108.0,135.6371,137.8414,135.2075,137.337,214108.0
2020-03-18 15:30:00,146.93,157.0,146.62,156.23,539258.0,137.2343,146.6398,136.9447,145.9206,539258.0
2020-03-19 09:30:00,150.53,150.53,139.84,143.75,418841.0,140.5967,140.5967,130.6121,134.2641,418841.0
2020-03-19 10:00:00,143.75,149.35,142.49,148.0,277309.0,134.2641,139.4946,133.0873,138.2337,277309.0
2020-03-19 10:30:00,148.4,152.76,147.72,151.93,282210.0,138.6073,142.6796,137.9722,141.9043,282210.0
2020-03-19 11:00:00,151.99,154.67,150.0,154.55,111313.0,141.9604,144.4635,140.1017,144.3515,111313.0
2020-03-19 11:30:00,154.59,156.59,154.07,154.39,220698.0,144.3888,146.2568,143.9031,144.202,220698.0
2020-03-19 12:00:00,154.22,155.23,152.56,154.15,166551.0,144.0432,144.9866,142.4928,143.9779,166551.0
2020-03-19 12:30:00,154.05,155.54,152.96,154.98,124562.0,143.8844,145.2761,142.8664,144.7531,124562.0
2020-03-19 13:00:00,154.9,155.51,153.63,155.45,126129.0,144.6784,145.2481,143.4922,145.1921,126129.0
2020-03-19 13:30:00,155.24,163.09,155.06,160.11,146407.0,144.9959,152.3279,144.8278,149.5446,146407.0
2020-03-19 14:00:00,160.24,160.41,157.53,158.87,157769.0,149.666,149.8248,147.1348,148.3864,157769.0
2020-03-19 14:30:00,158.85,160.74,156.28,156.44,193325.0,148.3677,150.133,145.9673,146.1167,193325.0
2020-03-19 15:00:00,156.43,156.99,152.01,154.31,258658.0,146.1074,146.6304,141.9791,144.1273,258658.0
2020-03-19 15:30:00,154.37,156.71,153.16,156.5,496646.0,144.1833,146.3689,143.0532,146.1728,496646.0
2020-03-20 09:30:00,158.55,159.25,151.17,152.75,431715.0,148.0875,148.7413,141.1945,142.6702,431715.0
2020-03-20 10:00:00,152.83,154.33,152.68,153.39,106560.0,142.745,144.146,142.6049,143.268,106560.0
2020-03-20 10:30:00,153.63,154.48,152.2,152.99,158540.0,143.4922,144.2861,142.1565,142.8944,158540.0
2020-03-20 11:00:00,152.96,154.63,149.58,150.08,137583.0,142.8664,144.4262,139.7094,140.1764,137583.0
2020-03-20 11:30:00,150.08,151.96,149.21,151.25,171275.0,140.1764,141.9324,139.3638,141.2692,171275.0
2020-03-20 12:00:00,151.12,151.73,149.12,149.5,149770.0,141.1478,141.7175,139.2798,139.6347,149770.0
2020-03-20 12:30:00,149.43,150.73,148.97,149.61,115686.0,139.5693,140.7835,139.1397,139.7374,115686.0
2020-03-20 13:00:00,149.54,150.99,149.44,150.0,78913.0,139.6721,141.0264,139.5787,140.1017,78913.0
2020-03-20 13:30:00,150.22,152.38,150.21,151.93,90523.0,140.3072,142.3247,140.2978,141.9043,90523.0
2020-03-20 14:00:00,151.93,153.0,150.2,151.61,174188.0,141.9043,142.9037,140.2885,141.6055,174188.0
2020-03-20 14:30:00,151.67,151.81,150.5,151.06,209291.0,141.6615,141.7923,140.5687,141.0918,209291.0
2020-03-20 15:00:00,150.99,152.32,149.93,151.71,188928.0,141.0264,142.2686,140.0363,141.6989,188928.0
2020-03-20 15:30:00,151.66,154.05,149.61,150.92,679578.0,141.6522,143.8844,139.7374,140.961,679578.0
2020-03-23 09:30:00,149.78,150.87,145.65,149.14,253139.0,139.8962,140.9143,136.0388,139.2985,253139.0
2020-03-23 10:00:00,149.0,150.85,147.06,149.84,143983.0,139.1677,140.8956,137.3557,139.9523,143983.0
2020-03-23 10:30:00,149.84,151.97,147.22,148.94,133239.0,139.9523,141.9417,137.5052,139.1117,133239.0
2020-03-23 11:00:00,148.95,149.86,146.53,148.06,108896.0,139.121,139.9709,136.8607,138.2897,108896.0
2020-03-23 11:30:00,148.15,148.66,145.19,146.32,173096.0,138.3738,138.8501,135.6091,136.6645,173096.0
2020-03-23 12:00:00,146.15,147.84,141.1,147.51,211322.0,136.5058,138.0842,131.789,137.776,211322.0
2020-03-23 12:30:00,147.52,150.5,146.86,150.0,126780.0,137.7854,140.5687,137.1689,140.1017,126780.0
2020-03-23 13:00:00,150.12,151.76,148.9,149.09,72013.0,140.2138,141.7456,139.0743,139.2518,72013.0
2020-03-23 13:30:00,148.89,151.0,146.57,147.31,112269.0,139.065,141.0357,136.898,137.5892,112269.0
2020-03-23 14:00:00,147.3,147.8,144.87,146.37,90194.0,137.5799,138.0469,135.3102,136.7112,90194.0
2020-03-23 14:30:00,146.5,146.92,144.71,145.3,114044.0,136.8327,137.2249,135.1608,135.7119,114044.0
2020-03-23 15:00:00,145.41,146.03,142.12,142.13,194359.0,135.8146,136.3937,132.7417,132.751,194359.0
2020-03-23 15:30:00,142.52,146.16,140.32,144.37,386214.0,133.1153,136.5151,131.0605,134.8432,386214.0
2020-03-24 09:30:00,151.08,154.98,150.51,151.12,226613.0,141.1104,144.7531,140.578,141.1478,226613.0
2020-03-24 10:00:00,151.15,152.89,147.27,152.63,154883.0,141.1758,142.801,137.5519,142.5582,154883.0
2020-03-24 10:30:00,152.61,157.47,150.75,157.47,134908.0,142.5395,147.0788,140.8022,147.0788,134908.0
2020-03-24 11:00:00,157.51,157.66,155.2,156.27,106658.0,147.1161,147.2562,144.9586,145.958,106658.0
2020-03-24 11:30:00,156.2,158.92,155.49,158.69,81395.0,145.8926,148.4331,145.2294,148.2183,81395.0
2020-03-24 12:00:00,158.87,159.73,155.03,155.04,73251.0,148.3864,149.1896,144.7998,144.8091,73251.0
2020-03-24 12:30:00,155.09,156.86,154.77,155.61,59604.0,144.8558,146.509,144.5569,145.3415,59604.0
2020-03-24 13:00:00,155.45,158.58,155.26,157.87,73174.0,145.1921,148.1155,145.0146,147.4524,73174.0
2020-03-24 13:30:00,157.8,159.06,155.65,155.8,46294.0,147.387,148.5638,145.3789,145.519,46294.0
2020-03-24 14:00:00,155.69,156.67,154.38,156.21,61115.0,145.4162,146.3316,144.1927,145.9019,61115.0
2020-03-24 14:30:00,156.16,158.26,155.73,157.55,69709.0,145.8552,147.8166,145.4536,147.1535,69709.0
2020-03-24 15:00:00,157.4,158.02,156.61,157.8,122260.0,147.0134,147.5925,146.2755,147.387,122260.0
2020-03-24 15:30:00,157.93,159.11,155.67,157.76,265183.0,147.5084,148.6105,145.3975,147.3496,265183.0
2020-03-25 09:30:00,158.89,162.41,156.64,158.3,263435.0,148.4051,151.6928,146.3035,147.854,263435.0
2020-03-25 10:00:00,158.02,161.04,157.7,161.02,225387.0,147.5925,150.4132,147.2936,150.3945,225387.0
2020-03-25 10:30:00,160.9,162.37,160.23,162.1,94696.0,150.2824,151.6554,149.6566,151.4032,94696.0
2020-03-25 11:00:00,162.06,165.32,161.5,165.3,135866.0,151.3659,154.4108,150.8428,154.3921,135866.0
2020-03-25 11:30:00,165.01,165.29,163.07,163.81,128499.0,154.1212,154.3827,152.3092,153.0004,128499.0
2020-03-25 12:00:00,163.81,164.97,163.74,163.79,68554.0,153.0004,154.0839,152.935,152.9817,68554.0
2020-03-25 12:30:00,163.79,167.05,163.66,166.0,156428.0,152.9817,156.0266,152.8603,155.0459,156428.0
2020-03-25 13:00:00,166.21,169.76,166.21,169.76,80450.0,155.242,158.5578,155.242,158.5578,80450.0
2020-03-25 13:30:00,169.7,174.82,169.63,172.84,147103.0,158.5017,163.2839,158.4363,161.4345,147103.0
2020-03-25 14:00:00,172.83,173.02,168.65,170.65,118958.0,161.4252,161.6026,157.521,159.389,118958.0
2020-03-25 14:30:00,170.77,173.1,169.83,172.5,87005.0,159.5011,161.6774,158.6231,161.117,87005.0
2020-03-25 15:00:00,172.5,173.1,170.95,172.05,180581.0,161.117,161.6774,159.6692,160.6967,180581.0
2020-03-25 15:30:00,172.05,174.38,166.43,167.48,453367.0,160.6967,162.8729,155.4475,156.4282,453367.0
2020-03-26 09:30:00,169.13,175.79,166.57,175.2,254304.0,157.9693,164.1899,155.5783,163.6388,254304.0
2020-03-26 10:00:00,175.28,176.48,171.8,171.8,136129.0,163.7135,164.8343,160.4632,160.4632,136129.0
2020-03-26 10:30:00,171.72,172.7,166.17,167.85,131970.0,160.3884,161.3038,155.2047,156.7738,131970.0
2020-03-26 11:00:00,167.91,171.51,166.95,170.28,86964.0,156.8298,160.1923,155.9332,159.0435,86964.0
2020-03-26 11:30:00,170.14,172.11,169.48,171.42,75842.0,158.9127,160.7527,158.2962,160.1082,75842.0
2020-03-26 12:00:00,171.59,173.09,171.26,171.39,80143.0,160.267,161.668,159.9588,160.0802,80143.0
2020-03-26 12:30:00,171.43,174.8,171.42,174.04,62019.0,160.1176,163.2652,160.1082,162.5553,62019.0
2020-03-26 13:00:00,173.96,174.34,170.03,171.47,95241.0,162.4806,162.8355,158.81,160.1549,95241.0
2020-03-26 13:30:00,171.6,173.79,171.11,171.95,58391.0,160.2763,162.3218,159.8187,160.6033,58391.0
2020-03-26 14:00:00,172.02,172.91,170.38,170.97,107235.0,160.6686,161.4999,159.1369,159.6879,107235.0
2020-03-26 14:30:00,170.99,173.73,170.98,173.23,77869.0,159.7066,162.2658,159.6973,161.7988,77869.0
2020-03-26 15:00:00,173.22,173.22,170.62,171.26,124119.0,161.7894,161.7894,159.361,159.9588,124119.0
2020-03-26 15:30:00,171.31,174.03,169.78,172.88,274308.0,160.0055,162.546,158.5764,161.4719,274308.0
2020-03-27 09:30:00,167.48,168.79,160.48,160.48,169489.0,156.4282,157.6518,149.8901,149.8901,169489.0
2020-03-27 10:00:00,160.55,162.76,159.06,161.64,132756.0,149.9555,152.0197,148.5638,150.9736,132756.0
2020-03-27 10:30:00,161.73,162.09,159.78,161.36,106153.0,151.0577,151.3939,149.2363,150.7121,106153.0
2020-03-27 11:00:00,161.2,164.47,161.2,163.33,108366.0,150.5626,153.6168,150.5626,152.5521,108366.0
2020-03-27 11:30:00,163.61,163.91,160.3,160.61,58420.0,152.8136,153.0938,149.722,150.0116,58420.0
2020-03-27 12:00:00,160.42,162.07,160.0,160.67,77748.0,149.8341,151.3752,149.4418,150.0676,77748.0
2020-03-27 12:30:00,160.7,162.63,160.51,161.9,47043.0,150.0956,151.8983,149.9182,151.2164,47043.0
2020-03-27 13:00:00,161.85,162.61,160.89,161.5,47018.0,151.1697,151.8796,150.2731,150.8428,47018.0
2020-03-27 13:30:00,161.54,164.03,161.42,162.11,56819.0,150.8802,153.2059,150.7681,151.4126,56819.0
2020-03-27 14:00:00,162.24,164.35,161.97,163.91,58903.0,151.534,153.5048,151.2818,153.0938,58903.0
2020-03-27 14:30:00,163.93,164.5,162.18,164.0,75053.0,153.1125,153.6449,151.478,153.1779,75053.0
2020-03-27 15:00:00,164.06,165.78,163.34,164.67,126687.0,153.2339,154.8404,152.5614,153.8037,126687.0
2020-03-27 15:30:00,164.67,164.79,159.86,160.4,209437.0,153.8037,153.9157,149.3111,149.8154,209437.0
2020-03-30 09:30:00,160.38,165.2,160.13,164.66,140691.0,149.7967,154.2987,149.5632,153.7943,140691.0
2020-03-30 10:00:00,164.52,165.0,162.94,163.78,89642.0,153.6635,154.1119,152.1878,152.9724,89642.0
2020-03-30 10:30:00,163.69,164.88,163.19,164.4,99591.0,152.8883,153.9998,152.4213,153.5515,99591.0
2020-03-30 11:00:00,164.52,165.75,164.15,165.6,70268.0,153.6635,154.8124,153.318,154.6723,70268.0
2020-03-30 11:30:00,165.74,166.15,165.43,166.05,77080.0,154.803,155.186,154.5135,155.0926,77080.0
2020-03-30 12:00:00,165.88,166.22,162.98,164.33,141437.0,154.9338,155.2514,152.2252,153.4861,141437.0
2020-03-30 12:30:00,164.19,164.19,162.78,163.35,57889.0,153.3553,153.3553,152.0384,152.5708,57889.0
2020-03-30 13:00:00,163.54,163.94,162.63,163.79,34188.0,152.7482,153.1218,151.8983,152.9817,34188.0
2020-03-30 13:30:00,163.83,164.77,163.13,164.36,35304.0,153.0191,153.8971,152.3653,153.5141,35304.0
2020-03-30 14:00:00,164.43,165.24,163.5,165.24,42022.0,153.5795,154.336,152.7109,154.336,42022.0
2020-03-30 14:30:00,165.21,166.7,165.13,166.09,66470.0,154.308,155.6997,154.2333,155.1299,66470.0
2020-03-30 15:00:00,166.1,167.92,165.67,166.43,57536.0,155.1393,156.8392,154.7377,155.4475,57536.0
2020-03-30 15:30:00,166.56,166.9,163.95,165.17,281273.0,155.5689,155.8865,153.1312,154.2707,281273.0
2020-03-31 09:30:00,163.55,163.62,160.21,161.27,195618.0,152.7576,152.8229,149.638,150.628,195618.0
2020-03-31 10:00:00,161.57,163.04,160.88,161.15,67090.0,150.9082,152.2812,150.2637,150.5159,67090.0
2020-03-31 10:30:00,161.16,163.51,161.14,161.99,79529.0,150.5253,152.7202,150.5066,151.3005,79529.0
2020-03-31 11:00:00,161.89,162.17,160.6,161.61,81285.0,151.2071,151.4686,150.0022,150.9456,81285.0
2020-03-31 11:30:00,161.78,161.97,160.79,161.28,53118.0,151.1044,151.2818,150.1797,150.6374,53118.0
2020-03-31 12:00:00,161.3,163.1,161.0,161.15,76596.0,150.656,152.3373,150.3758,150.5159,76596.0
2020-03-31 12:30:00,161.22,161.51,159.85,160.35,94786.0,150.5813,150.8522,149.3017,149.7687,94786.0
2020-03-31 13:00:00,160.35,160.51,159.42,159.64,42658.0,149.7687,149.9182,148.9001,149.1056,42658.0
2020-03-31 13:30:00,159.57,161.13,159.5,160.7,53963.0,149.0402,150.4972,148.9748,150.0956,53963.0
2020-03-31 14:00:00,160.79,161.84,160.34,161.8,49353.0,150.1797,151.1604,149.7594,151.123,49353.0
2020-03-31 14:30:00,161.67,162.73,161.45,161.98,49656.0,151.0016,151.9917,150.7961,151.2912,49656.0
2020-03-31 15:00:00,162.05,162.35,159.89,160.32,100320.0,151.3565,151.6367,149.3391,149.7407,100320.0
2020-03-31 15:30:00,160.23,161.09,158.49,159.18,352853.0,149.6566,150.4599,148.0315,148.6759,352853.0
2020-04-01 09:30:00,153.03,154.85,151.06,154.13,200111.0,142.9318,144.6317,141.0918,143.9592,200111.0
2020-04-01 10:00:00,154.06,154.61,153.0,153.15,98544.0,143.8938,144.4075,142.9037,143.0438,98544.0
2020-04-01 10:30:00,153.14,155.48,153.01,155.03,80141.0,143.0345,145.2201,142.9131,144.7998,80141.0
2020-04-01 11:00:00,154.99,155.53,154.13,154.22,113513.0,144.7624,145.2668,143.9592,144.0432,113513.0
2020-04-01 11:30:00,154.2,155.23,154.04,154.55,76709.0,144.0246,144.9866,143.8751,144.3515,76709.0
2020-04-01 12:00:00,154.59,154.8,152.56,152.81,56175.0,144.3888,144.585,142.4928,142.7263,56175.0
2020-04-01 12:30:00,152.85,153.25,151.39,151.49,103136.0,142.7636,143.1372,141.4,141.4934,103136.0
2020-04-01 13:00:00,151.45,152.6,151.06,152.25,46959.0,141.456,142.5301,141.0918,142.2032,46959.0
2020-04-01 13:30:00,152.27,154.23,151.55,154.1,53214.0,142.2219,144.0526,141.5494,143.9312,53214.0
2020-04-01 14:00:00,154.11,154.91,153.33,154.02,64228.0,143.9405,144.6877,143.212,143.8564,64228.0
2020-04-01 14:30:00,153.96,154.18,153.31,153.67,48533.0,143.8004,144.0059,143.1933,143.5295,48533.0
2020-04-01 15:00:00,153.67,154.01,152.75,152.75,100502.0,143.5295,143.8471,142.6702,142.6702,100502.0
2020-04-01 15:30:00,152.77,153.86,152.37,153.44,248570.0,142.6889,143.707,142.3153,143.3147,248570.0
2020-04-02 09:30:00,151.81,155.12,151.11,152.5,208417.0,141.7923,144.8838,141.1385,142.4367,208417.0
2020-04-02 10:00:00,152.54,154.4,152.02,154.37,65278.0,142.4741,144.2114,141.9884,144.1833,65278.0
2020-04-02 10:30:00,154.38,155.11,153.48,153.54,87389.0,144.1927,144.8745,143.3521,143.4081,87389.0
2020-04-02 11:00:00,153.66,154.03,152.01,152.33,68098.0,143.5202,143.8658,141.9791,142.2779,68098.0
2020-04-02 11:30:00,152.28,153.08,151.55,152.39,62554.0,142.2312,142.9785,141.5494,142.334,62554.0
2020-04-02 12:00:00,152.41,153.06,151.95,152.54,41201.0,142.3527,142.9598,141.923,142.4741,41201.0
2020-04-02 12:30:00,152.68,152.73,151.75,151.99,35986.0,142.6049,142.6516,141.7362,141.9604,35986.0
2020-04-02 13:00:00,151.81,152.43,149.75,149.77,81236.0,141.7923,142.3714,139.8682,139.8869,81236.0
2020-04-02 13:30:00,149.71,150.27,148.68,148.77,88506.0,139.8308,140.3539,138.8688,138.9529,88506.0
2020-04-02 14:00:00,148.81,148.99,147.34,148.46,73122.0,138.9902,139.1584,137.6172,138.6633,73122.0
2020-04-02 14:30:00,148.41,149.03,147.6,148.87,82666.0,138.6166,139.1957,137.8601,139.0463,82666.0
2020-04-02 15:00:00,149.0,149.53,148.5,148.53,98246.0,139.1677,139.6627,138.7007,138.7287,98246.0
2020-04-02 15:30:00,148.52,149.5,147.85,149.15,289173.0,138.7194,139.6347,138.0936,139.3078,289173.0
2020-04-03 09:30:00,148.57,151.55,147.16,150.7,92399.0,138.7661,141.5494,137.4491,140.7555,92399.0
2020-04-03 10:00:00,150.81,152.38,150.66,151.53,68197.0,140.8583,142.3247,140.7182,141.5307,68197.0
2020-04-03 10:30:00,151.53,152.88,150.94,151.17,55460.0,141.5307,142.7917,140.9797,141.1945,55460.0
2020-04-03 11:00:00,151.47,151.61,149.59,150.47,50779.0,141.4747,141.6055,139.7188,140.5407,50779.0
2020-04-03 11:30:00,150.38,151.06,149.8,150.49,48512.0,140.4566,141.0918,139.9149,140.5594,48512.0
2020-04-03 12:00:00,150.63,150.68,148.25,148.45,84238.0,140.6901,140.7368,138.4672,138.654,84238.0
2020-04-03 12:30:00,148.55,149.49,148.1,149.0,63410.0,138.7474,139.6254,138.3271,139.1677,63410.0
2020-04-03 13:00:00,149.08,150.61,148.89,150.37,39440.0,139.2424,140.6715,139.065,140.4473,39440.0
2020-04-03 13:30:00,150.52,151.1,150.14,150.81,40708.0,140.5874,141.1291,140.2325,140.8583,40708.0
2020-04-03 14:00:00,150.78,151.92,150.75,151.92,52379.0,140.8302,141.895,140.8022,141.895,52379.0
2020-04-03 14:30:00,151.72,152.94,151.09,152.87,42259.0,141.7082,142.8477,141.1198,142.7823,42259.0
2020-04-03 15:00:00,152.94,153.53,151.65,153.46,105408.0,142.8477,143.3988,141.6428,143.3334,105408.0
2020-04-03 15:30:00,153.45,154.39,152.05,153.98,252634.0,143.324,144.202,142.0164,143.8191,252634.0
2020-04-06 09:30:00,158.32,159.79,157.03,159.52,172288.0,147.8727,149.2457,146.6678,148.9935,172288.0
2020-04-06 10:00:00,159.65,160.11,158.59,158.71,70508.0,149.1149,149.5446,148.1249,148.2369,70508.0
2020-04-06 10:30:00,158.71,159.09,157.21,157.21,76771.0,148.2369,148.5919,146.8359,146.8359,76771.0
2020-04-06 11:00:00,157.35,158.17,157.06,157.58,79197.0,146.9667,147.7326,146.6958,147.1815,79197.0
2020-04-06 11:30:00,157.59,159.1,157.38,159.03,45183.0,147.1908,148.6012,146.9947,148.5358,45183.0
2020-04-06 12:00:00,159.03,160.23,158.83,159.61,43101.0,148.5358,149.6566,148.349,149.0776,43101.0
2020-04-06 12:30:00,159.68,159.83,158.19,158.78,40924.0,149.1429,149.283,147.7513,148.3023,40924.0
2020-04-06 13:00:00,158.68,159.21,158.31,159.09,34295.0,148.2089,148.7039,147.8633,148.5919,34295.0
2020-04-06 13:30:00,159.1,159.65,158.8,159.36,33744.0,148.6012,149.1149,148.321,148.844,33744.0
2020-04-06 14:00:00,159.21,159.26,158.18,158.51,49951.0,148.7039,148.7506,147.7419,148.0501,49951.0
2020-04-06 14:30:00,158.45,159.14,158.09,159.01,34515.0,147.9941,148.6386,147.6579,148.5171,34515.0
2020-04-06 15:00:00,158.98,159.83,158.41,159.2,57477.0,148.4891,149.283,147.9567,148.6946,57477.0
2020-04-06 15:30:00,159.12,162.0,159.09,160.44,275067.0,148.6199,151.3098,148.5919,149.8528,275067.0
2020-04-07 09:30:00,165.34,165.79,162.34,164.66,259863.0,154.4294,154.8497,151.6274,153.7943,259863.0
2020-04-07 10:00:00,164.75,165.5,162.71,162.71,95395.0,153.8784,154.5789,151.973,151.973,95395.0
2020-04-07 10:30:00,162.99,165.23,162.71,163.95,111778.0,152.2345,154.3267,151.973,153.1312,111778.0
2020-04-07 11:00:00,163.95,164.18,163.0,163.72,113894.0,153.1312,153.346,152.2439,152.9163,113894.0
2020-04-07 11:30:00,163.64,165.63,163.4,165.09,210932.0,152.8416,154.7003,152.6175,154.1959,210932.0
2020-04-07 12:00:00,165.15,166.64,164.98,166.07,47997.0,154.252,155.6437,154.0932,155.1113,47997.0
2020-04-07 12:30:00,166.0,166.0,164.8,165.42,41957.0,155.0459,155.0459,153.9251,154.5042,41957.0
2020-04-07 13:00:00,165.43,165.66,164.94,165.28,42007.0,154.5135,154.7283,154.0558,154.3734,42007.0
2020-04-07 13:30:00,165.36,165.52,164.84,164.99,36367.0,154.4481,154.5976,153.9624,154.1025,36367.0
2020-04-07 14:00:00,165.0,165.0,163.84,164.41,31650.0,154.1119,154.1119,153.0284,153.5608,31650.0
2020-04-07 14:30:00,164.33,164.78,162.61,163.46,40628.0,153.4861,153.9064,151.8796,152.6735,40628.0
2020-04-07 15:00:00,163.46,164.71,163.01,163.55,53413.0,152.6735,153.841,152.2532,152.7576,53413.0
2020-04-07 15:30:00,163.41,165.49,162.78,163.33,150247.0,152.6268,154.5695,152.0384,152.5521,150247.0
2020-04-08 09:30:00,163.55,165.41,162.25,162.41,75650.0,152.7576,154.4948,151.5433,151.6928,75650.0
2020-04-08 10:00:00,162.43,164.42,162.13,164.09,31648.0,151.7115,153.5701,151.4313,153.2619,31648.0
2020-04-08 10:30:00,163.95,164.65,163.72,164.55,24976.0,153.1312,153.785,152.9163,153.6916,24976.0
2020-04-08 11:00:00,164.64,165.76,164.34,165.52,46437.0,153.7756,154.8217,153.4954,154.5976,46437.0
2020-04-08 11:30:00,165.63,166.12,164.63,164.72,38385.0,154.7003,155.158,153.7663,153.8504,38385.0
2020-04-08 12:00:00,164.66,164.91,163.69,164.63,35845.0,153.7943,154.0278,152.8883,153.7663,35845.0
2020-04-08 12:30:00,164.72,166.0,164.6,165.23,31787.0,153.8504,155.0459,153.7383,154.3267,31787.0
2020-04-08 13:00:00,165.13,165.41,164.79,164.87,49305.0,154.2333,154.4948,153.9157,153.9905,49305.0
2020-04-08 13:30:00,164.94,165.25,164.69,164.96,205846.0,154.0558,154.3454,153.8223,154.0745,205846.0
2020-04-08 14:00:00,165.06,165.86,164.99,165.71,120509.0,154.1679,154.9151,154.1025,154.775,120509.0
2020-04-08 14:30:00,165.73,165.77,164.92,165.45,131853.0,154.7937,154.8311,154.0372,154.5322,131853.0
2020-04-08 15:00:00,165.44,166.13,164.98,166.03,178144.0,154.5228,155.1673,154.0932,155.0739,178144.0
2020-04-08 15:30:00,166.04,166.76,165.32,165.73,208567.0,155.0832,155.7557,154.4108,154.7937,208567.0
2020-04-09 09:30:00,167.98,169.24,166.07,167.49,482014.0,156.8952,158.0721,155.1113,156.4376,482014.0
2020-04-09 10:00:00,167.86,168.17,165.89,166.8,249789.0,156.7831,157.0727,154.9431,155.7931,249789.0
2020-04-09 10:30:00,166.92,166.95,165.2,166.1,271299.0,155.9052,155.9332,154.2987,155.1393,271299.0
2020-04-09 11:00:00,165.96,166.09,164.53,165.37,161050.0,155.0085,155.1299,153.6729,154.4575,161050.0
2020-04-09 11:30:00,165.31,165.5,163.92,164.82,156733.0,154.4014,154.5789,153.1031,153.9438,156733.0
2020-04-09 12:00:00,164.82,166.0,164.62,165.89,187738.0,153.9438,155.0459,153.7569,154.9431,187738.0
2020-04-09 12:30:00,165.94,166.53,165.87,166.28,141212.0,154.9898,155.5409,154.9245,155.3074,141212.0
2020-04-09 13:00:00,166.28,166.35,165.13,165.5,80403.0,155.3074,155.3728,154.2333,154.5789,80403.0
2020-04-09 13:30:00,165.51,165.9,164.81,164.94,56179.0,154.5882,154.9525,153.9344,154.0558,56179.0
2020-04-09 14:00:00,164.93,165.33,164.27,164.41,54790.0,154.0465,154.4201,153.43,153.5608,54790.0
2020-04-09 14:30:00,164.42,165.27,163.79,164.55,76674.0,153.5701,154.3641,152.9817,153.6916,76674.0
2020-04-09 15:00:00,164.59,165.26,164.2,165.04,112723.0,153.7289,154.3547,153.3647,154.1492,112723.0
2020-04-09 15:30:00,165.0,165.61,164.3,164.96,180404.0,154.1119,154.6816,153.4581,154.0745,180404.0
2020-04-13 09:30:00,164.13,164.13,160.71,160.94,173186.0,153.2993,153.2993,150.105,150.3198,173186.0
2020-04-13 10:00:00,161.03,163.31,161.02,161.46,70949.0,150.4038,152.5334,150.3945,150.8055,70949.0
2020-04-13 10:30:00,161.34,162.02,160.72,162.02,140135.0,150.6934,151.3285,150.1143,151.3285,140135.0
2020-04-13 11:00:00,162.18,162.18,160.25,161.35,158671.0,151.478,151.478,149.6753,150.7027,158671.0
2020-04-13 11:30:00,161.29,161.91,160.6,161.82,160463.0,150.6467,151.2258,150.0022,151.1417,160463.0
2020-04-13 12:00:00,161.81,162.87,161.75,162.56,92551.0,151.1324,152.1224,151.0763,151.8329,92551.0
2020-04-13 12:30:00,162.35,162.4,160.9,161.28,47900.0,151.6367,151.6834,150.2824,150.6374,47900.0
2020-04-13 13:00:00,161.37,161.37,159.72,160.18,36086.0,150.7214,150.7214,149.1803,149.6099,36086.0
2020-04-13 13:30:00,160.07,160.95,160.07,160.57,67489.0,149.5072,150.3291,149.5072,149.9742,67489.0
2020-04-13 14:00:00,160.66,160.88,160.01,160.74,49271.0,150.0583,150.2637,149.4512,150.133,49271.0
2020-04-13 14:30:00,160.86,161.43,160.54,161.28,36284.0,150.2451,150.7775,149.9462,150.6374,36284.0
2020-04-13 15:00:00,161.3,161.58,160.3,161.58,76768.0,150.656,150.9176,149.722,150.9176,76768.0
2020-04-13 15:30:00,161.56,162.96,161.3,162.03,202672.0,150.8989,152.2065,150.656,151.3379,202672.0
2020-04-14 09:30:00,166.08,167.33,165.42,166.44,231191.0,155.1206,156.2881,154.5042,155.4569,231191.0
2020-04-14 10:00:00,166.53,166.7,165.39,165.47,316099.0,155.5409,155.6997,154.4761,154.5509,316099.0
2020-04-14 10:30:00,165.55,165.55,164.49,164.56,332434.0,154.6256,154.6256,153.6355,153.7009,332434.0
2020-04-14 11:00:00,164.6,164.67,162.63,163.56,337768.0,153.7383,153.8037,151.8983,152.7669,337768.0
2020-04-14 11:30:00,163.56,164.31,163.35,163.85,335562.0,152.7669,153.4674,152.5708,153.0378,335562.0
2020-04-14 12:00:00,163.93,165.05,163.8,164.48,153887.0,153.1125,154.1586,152.9911,153.6262,153887.0
2020-04-14 12:30:00,164.49,165.34,163.97,165.04,149176.0,153.6355,154.4294,153.1498,154.1492,149176.0
2020-04-14 13:00:00,164.96,165.15,164.86,164.97,67668.0,154.0745,154.252,153.9811,154.0839,67668.0
2020-04-14 13:30:00,165.0,165.36,164.91,165.03,102258.0,154.1119,154.4481,154.0278,154.1399,102258.0
2020-04-14 14:00:00,165.0,165.67,164.83,165.07,299951.0,154.1119,154.7377,153.9531,154.1773,299951.0
2020-04-14 14:30:00,165.15,165.64,164.81,165.12,102828.0,154.252,154.7096,153.9344,154.224,102828.0
2020-04-14 15:00:00,165.13,165.13,164.66,164.99,97022.0,154.2333,154.2333,153.7943,154.1025,97022.0
2020-04-14 15:30:00,164.9,165.16,164.35,164.99,414800.0,154.0185,154.2613,153.5048,154.1025,414800.0
2020-04-15 09:30:00,160.0,162.99,157.58,160.2,230596.0,149.4418,152.2345,147.1815,149.6286,230596.0
2020-04-15 10:00:00,160.21,160.45,159.09,159.13,92927.0,149.638,149.8621,148.5919,148.6292,92927.0
2020-04-15 10:30:00,159.19,159.74,158.29,158.5,119391.0,148.6853,149.199,147.8447,148.0408,119391.0
2020-04-15 11:00:00,158.55,159.46,158.06,159.35,83505.0,148.0875,148.9375,147.6298,148.8347,83505.0
2020-04-15 11:30:00,159.28,160.04,159.27,159.57,80588.0,148.7693,149.4792,148.76,149.0402,80588.0
2020-04-15 12:00:00,159.62,160.28,159.27,160.06,57064.0,149.0869,149.7033,148.76,149.4979,57064.0
2020-04-15 12:30:00,159.99,160.82,159.7,160.47,67419.0,149.4325,150.2077,149.1616,149.8808,67419.0
2020-04-15 13:00:00,160.38,162.12,160.33,161.47,74941.0,149.7967,151.4219,149.75,150.8148,74941.0
2020-04-15 13:30:00,161.43,161.6,160.52,160.65,50799.0,150.7775,150.9362,149.9275,150.0489,50799.0
2020-04-15 14:00:00,160.58,161.64,160.58,160.84,85054.0,149.9835,150.9736,149.9835,150.2264,85054.0
2020-04-15 14:30:00,160.92,161.12,158.97,159.15,104513.0,150.3011,150.4879,148.4798,148.6479,104513.0
2020-04-15 15:00:00,159.09,159.27,157.32,157.45,142763.0,148.5919,148.76,146.9387,147.0601,142763.0
2020-04-15 15:30:00,157.34,158.1,156.74,157.82,293936.0,146.9573,147.6672,146.3969,147.4057,293936.0
2020-04-16 09:30:00,158.41,159.6,157.29,157.77,143830.0,147.9567,149.0682,146.9106,147.359,143830.0
2020-04-16 10:00:00,157.79,158.72,157.35,158.47,132703.0,147.3777,148.2463,146.9667,148.0128,132703.0
2020-04-16 10:30:00,158.42,158.51,157.07,158.4,127943.0,147.9661,148.0501,146.7052,147.9474,127943.0
2020-04-16 11:00:00,158.42,158.61,157.89,158.07,138680.0,147.9661,148.1435,147.4711,147.6392,138680.0
2020-04-16 11:30:00,158.0,158.33,157.38,158.02,113226.0,147.5738,147.882,146.9947,147.5925,113226.0
2020-04-16 12:00:00,157.98,158.26,156.53,157.15,139274.0,147.5551,147.8166,146.2008,146.7799,139274.0
2020-04-16 12:30:00,157.08,158.08,156.31,158.0,166330.0,146.7145,147.6485,145.9953,147.5738,166330.0
2020-04-16 13:00:00,158.03,159.03,157.95,158.67,284946.0,147.6018,148.5358,147.5271,148.1996,284946.0
2020-04-16 13:30:00,158.65,158.81,158.38,158.62,246643.0,148.1809,148.3303,147.9287,148.1529,246643.0
2020-04-16 14:00:00,158.6,159.38,158.25,158.97,211744.0,148.1342,148.8627,147.8073,148.4798,211744.0
2020-04-16 14:30:00,158.91,160.31,158.85,159.91,220858.0,148.4237,149.7314,148.3677,149.3578,220858.0
2020-04-16 15:00:00,159.95,160.62,159.35,160.42,240195.0,149.3951,150.0209,148.8347,149.8341,240195.0
2020-04-16 15:30:00,160.4,162.37,160.17,161.87,415409.0,149.8154,151.6554,149.6006,151.1884,415409.0
2020-04-17 09:30:00,167.15,170.35,166.32,168.22,728092.0,156.12,159.1088,155.3448,157.1194,728092.0
2020-04-17 10:00:00,168.32,168.78,167.33,167.89,347812.0,157.2128,157.6424,156.2881,156.8112,347812.0
2020-04-17 10:30:00,167.89,168.1,166.69,167.95,215670.0,156.8112,157.0073,155.6904,156.8672,215670.0
2020-04-17 11:00:00,167.9,168.29,167.3,167.55,179701.0,156.8205,157.1848,156.2601,156.4936,179701.0
2020-04-17 11:30:00,167.54,168.29,167.46,168.29,192140.0,156.4843,157.1848,156.4095,157.1848,192140.0
2020-04-17 12:00:00,168.31,169.37,168.1,168.53,89381.0,157.2035,158.1935,157.0073,157.4089,89381.0
2020-04-17 12:30:00,168.54,170.58,168.52,170.08,67452.0,157.4183,159.3237,157.3996,158.8567,67452.0
2020-04-17 13:00:00,170.08,171.3,169.94,171.18,191732.0,158.8567,159.9961,158.7259,159.8841,191732.0
2020-04-17 13:30:00,171.2,171.37,170.12,171.14,95763.0,159.9027,160.0615,158.894,159.8467,95763.0
2020-04-17 14:00:00,171.12,171.55,170.66,171.09,109313.0,159.828,160.2296,159.3984,159.8,109313.0
2020-04-17 14:30:00,171.09,172.18,170.4,171.04,147737.0,159.8,160.8181,159.1555,159.7533,147737.0
2020-04-17 15:00:00,171.0,172.62,170.76,172.39,174197.0,159.7159,161.229,159.4918,161.0142,174197.0
2020-04-17 15:30:00,172.39,175.05,172.39,174.16,449185.0,161.0142,163.4987,161.0142,162.6674,449185.0
2020-04-20 09:30:00,171.94,172.97,169.89,170.19,175266.0,160.5939,161.5559,158.6792,158.9594,175266.0
2020-04-20 10:00:00,170.2,171.07,169.34,170.31,96109.0,158.9687,159.7813,158.1655,159.0715,96109.0
2020-04-20 10:30:00,170.31,172.0,168.9,171.79,83104.0,159.0715,160.65,157.7545,160.4538,83104.0
2020-04-20 11:00:00,171.78,172.76,171.56,171.88,74109.0,160.4445,161.3598,160.239,160.5379,74109.0
2020-04-20 11:30:00,171.87,172.36,171.56,171.7,69223.0,160.5285,160.9862,160.239,160.3697,69223.0
2020-04-20 12:00:00,171.71,171.71,170.82,171.17,35807.0,160.3791,160.3791,159.5478,159.8747,35807.0
2020-04-20 12:30:00,171.28,171.93,170.81,171.09,27031.0,159.9775,160.5846,159.5385,159.8,27031.0
2020-04-20 13:00:00,171.06,171.09,168.51,168.65,69586.0,159.772,159.8,157.3903,157.521,69586.0
2020-04-20 13:30:00,168.54,168.83,167.8,168.5,77619.0,157.4183,157.6891,156.7271,157.3809,77619.0
2020-04-20 14:00:00,168.45,168.61,166.87,166.97,69444.0,157.3342,157.4837,155.8585,155.9519,69444.0
2020-04-20 14:30:00,167.03,167.82,166.62,167.02,51689.0,156.0079,156.7458,155.625,155.9986,51689.0
2020-04-20 15:00:00,167.03,167.82,166.92,167.7,68462.0,156.0079,156.7458,155.9052,156.6337,68462.0
2020-04-20 15:30:00,167.68,168.54,167.53,167.78,189708.0,156.615,157.4183,156.4749,156.7084,189708.0
2020-04-21 09:30:00,165.01,166.6,162.7,165.35,95979.0,154.1212,155.6063,151.9636,154.4388,95979.0
2020-04-21 10:00:00,165.26,165.46,164.29,164.86,59406.0,154.3547,154.5415,153.4487,153.9811,59406.0
2020-04-21 10:30:00,164.81,164.9,163.63,163.77,48836.0,153.9344,154.0185,152.8323,152.963,48836.0
2020-04-21 11:00:00,163.85,163.91,162.4,162.55,70206.0,153.0378,153.0938,151.6834,151.8235,70206.0
2020-04-21 11:30:00,162.56,163.09,162.01,162.84,88156.0,151.8329,152.3279,151.3192,152.0944,88156.0
2020-04-21 12:00:00,163.07,163.08,161.71,162.0,42016.0,152.3092,152.3186,151.039,151.3098,42016.0
2020-04-21 12:30:00,161.97,162.46,161.05,162.23,43491.0,151.2818,151.7395,150.4225,151.5247,43491.0
2020-04-21 13:00:00,162.17,162.76,161.79,162.41,44541.0,151.4686,152.0197,151.1137,151.6928,44541.0
2020-04-21 13:30:00,162.43,163.02,161.86,162.0,39650.0,151.7115,152.2625,151.1791,151.3098,39650.0
2020-04-21 14:00:00,162.04,162.85,161.67,162.52,34903.0,151.3472,152.1037,151.0016,151.7955,34903.0
2020-04-21 14:30:00,162.51,162.56,161.32,161.47,38276.0,151.7862,151.8329,150.6747,150.8148,38276.0
2020-04-21 15:00:00,161.57,162.24,160.86,161.45,75894.0,150.9082,151.534,150.2451,150.7961,75894.0
2020-04-21 15:30:00,161.4,162.22,160.94,161.11,149030.0,150.7494,151.5153,150.3198,150.4786,149030.0
2020-04-22 09:30:00,163.89,165.97,163.57,164.2,73481.0,153.0751,155.0179,152.7762,153.3647,73481.0
2020-04-22 10:00:00,164.18,164.78,163.53,164.04,67783.0,153.346,153.9064,152.7389,153.2152,67783.0
2020-04-22 10:30:00,163.98,165.1,163.79,164.45,39148.0,153.1592,154.2053,152.9817,153.5982,39148.0
2020-04-22 11:00:00,164.57,165.49,164.29,165.0,32916.0,153.7102,154.5695,153.4487,154.1119,32916.0
2020-04-22 11:30:00,164.97,165.98,164.97,165.59,92990.0,154.0839,155.0272,154.0839,154.6629,92990.0
2020-04-22 12:00:00,165.67,166.04,165.35,165.9,49473.0,154.7377,155.0832,154.4388,154.9525,49473.0
2020-04-22 12:30:00,165.9,166.2,165.44,165.49,24166.0,154.9525,155.2327,154.5228,154.5695,24166.0
2020-04-22 13:00:00,165.51,165.7,165.31,165.6,20616.0,154.5882,154.7657,154.4014,154.6723,20616.0
2020-04-22 13:30:00,165.67,165.85,165.39,165.55,35257.0,154.7377,154.9058,154.4761,154.6256,35257.0
2020-04-22 14:00:00,165.57,166.19,165.46,165.75,59190.0,154.6443,155.2233,154.5415,154.8124,59190.0
2020-04-22 14:30:00,165.73,166.74,165.73,166.56,29464.0,154.7937,155.7371,154.7937,155.5689,29464.0
2020-04-22 15:00:00,166.64,166.91,166.33,166.35,43048.0,155.6437,155.8958,155.3541,155.3728,43048.0
2020-04-22 15:30:00,166.37,167.26,165.86,165.99,135793.0,155.3915,156.2227,154.9151,155.0365,135793.0
2020-04-23 09:30:00,164.97,168.19,164.0,166.52,86248.0,154.0839,157.0914,153.1779,155.5316,86248.0
2020-04-23 10:00:00,166.65,167.37,165.84,167.37,89782.0,155.653,156.3255,154.8964,156.3255,89782.0
2020-04-23 10:30:00,167.46,168.9,167.38,168.9,29416.0,156.4095,157.7545,156.3348,157.7545,29416.0
2020-04-23 11:00:00,168.79,168.91,168.1,168.52,31896.0,157.6518,157.7639,157.0073,157.3996,31896.0
2020-04-23 11:30:00,168.62,168.7,167.69,167.83,52579.0,157.493,157.5677,156.6244,156.7551,52579.0
2020-04-23 12:00:00,167.78,168.13,167.59,168.0,21032.0,156.7084,157.0353,156.531,156.9139,21032.0
2020-04-23 12:30:00,167.98,167.98,164.78,165.65,50620.0,156.8952,156.8952,153.9064,154.719,50620.0
2020-04-23 13:00:00,165.63,166.58,164.87,165.04,20063.0,154.7003,155.5876,153.9905,154.1492,20063.0
2020-04-23 13:30:00,165.03,165.79,164.93,165.63,33280.0,154.1399,154.8497,154.0465,154.7003,33280.0
2020-04-23 14:00:00,165.89,166.1,165.15,165.98,29756.0,154.9431,155.1393,154.252,155.0272,29756.0
2020-04-23 14:30:00,166.01,166.41,165.66,165.94,41172.0,155.0552,155.4288,154.7283,154.9898,41172.0
2020-04-23 15:00:00,165.88,165.89,164.01,164.31,56204.0,154.9338,154.9431,153.1872,153.4674,56204.0
2020-04-23 15:30:00,164.35,164.96,162.53,162.75,344917.0,153.5048,154.0745,151.8049,152.0103,344917.0
2020-04-24 09:30:00,163.33,164.9,162.49,163.46,69922.0,152.5521,154.0185,151.7675,152.6735,69922.0
2020-04-24 10:00:00,163.59,164.7,162.41,164.39,101851.0,152.7949,153.8317,151.6928,153.5421,101851.0
2020-04-24 10:30:00,164.26,164.32,163.68,164.17,33564.0,153.4207,153.4767,152.879,153.3366,33564.0
2020-04-24 11:00:00,164.07,164.17,163.18,163.46,41634.0,153.2432,153.3366,152.412,152.6735,41634.0
2020-04-24 11:30:00,163.5,164.56,163.46,164.06,44534.0,152.7109,153.7009,152.6735,153.2339,44534.0
2020-04-24 12:00:00,163.97,164.99,163.97,164.98,43742.0,153.1498,154.1025,153.1498,154.0932,43742.0
2020-04-24 12:30:00,164.93,164.93,164.48,164.65,22263.0,154.0465,154.0465,153.6262,153.785,22263.0
2020-04-24 13:00:00,164.63,164.68,164.08,164.21,24528.0,153.7663,153.813,153.2526,153.374,24528.0
2020-04-24 13:30:00,164.21,165.29,164.12,165.29,55166.0,153.374,154.3827,153.2899,154.3827,55166.0
2020-04-24 14:00:00,165.28,165.98,165.22,165.98,33563.0,154.3734,155.0272,154.3174,155.0272,33563.0
2020-04-24 14:30:00,166.09,166.93,166.0,166.75,47725.0,155.1299,155.9145,155.0459,155.7464,47725.0
2020-04-24 15:00:00,166.74,167.39,166.63,167.18,60599.0,155.7371,156.3442,155.6343,156.148,60599.0
2020-04-24 15:30:00,167.18,168.0,166.03,166.31,175078.0,156.148,156.9139,155.0739,155.3354,175078.0
2020-04-27 09:30:00,167.73,168.02,166.51,167.4,57279.0,156.6617,156.9326,155.5222,156.3535,57279.0
2020-04-27 10:00:00,167.59,167.73,166.81,167.34,153437.0,156.531,156.6617,155.8024,156.2975,153437.0
2020-04-27 10:30:00,167.42,167.54,165.9,166.83,106259.0,156.3722,156.4843,154.9525,155.8211,106259.0
2020-04-27 11:00:00,166.91,166.92,166.14,166.55,99968.0,155.8958,155.9052,155.1766,155.5596,99968.0
2020-04-27 11:30:00,166.53,168.14,166.35,167.72,202607.0,155.5409,157.0447,155.3728,156.6524,202607.0
2020-04-27 12:00:00,167.75,167.75,165.91,166.04,106253.0,156.6804,156.6804,154.9618,155.0832,106253.0
2020-04-27 12:30:00,165.98,166.37,165.37,165.59,75714.0,155.0272,155.3915,154.4575,154.6629,75714.0
2020-04-27 13:00:00,165.55,165.6,164.06,164.06,111260.0,154.6256,154.6723,153.2339,153.2339,111260.0
2020-04-27 13:30:00,164.0,164.63,163.48,163.8,160561.0,153.1779,153.7663,152.6922,152.9911,160561.0
2020-04-27 14:00:00,163.75,165.03,163.7,164.93,78642.0,152.9444,154.1399,152.8977,154.0465,78642.0
2020-04-27 14:30:00,164.9,165.88,164.84,164.94,116828.0,154.0185,154.9338,153.9624,154.0558,116828.0
2020-04-27 15:00:00,164.92,165.45,164.64,165.28,115077.0,154.0372,154.5322,153.7756,154.3734,115077.0
2020-04-27 15:30:00,165.29,166.35,165.25,165.29,174498.0,154.3827,155.3728,154.3454,154.3827,174498.0
2020-04-28 09:30:00,168.71,170.44,167.81,169.12,224523.0,157.5771,159.1929,156.7364,157.96,224523.0
2020-04-28 10:00:00,169.03,170.73,168.18,170.62,107396.0,157.8759,159.4638,157.082,159.361,107396.0
2020-04-28 10:30:00,170.61,170.73,168.51,168.59,89875.0,159.3517,159.4638,157.3903,157.465,89875.0
2020-04-28 11:00:00,168.56,169.35,168.53,169.29,98890.0,157.437,158.1748,157.4089,158.1188,98890.0
2020-04-28 11:30:00,169.27,170.35,168.99,169.59,124288.0,158.1001,159.1088,157.8386,158.399,124288.0
2020-04-28 12:00:00,169.58,169.61,168.71,168.9,82915.0,158.3896,158.4177,157.5771,157.7545,82915.0
2020-04-28 12:30:00,168.9,169.09,168.22,169.01,61777.0,157.7545,157.932,157.1194,157.8573,61777.0
2020-04-28 13:00:00,169.06,169.78,169.0,169.23,49357.0,157.904,158.5764,157.8479,158.0627,49357.0
2020-04-28 13:30:00,169.23,169.32,168.81,168.86,73284.0,158.0627,158.1468,157.6705,157.7172,73284.0
2020-04-28 14:00:00,168.92,169.36,168.91,169.24,67490.0,157.7732,158.1842,157.7639,158.0721,67490.0
2020-04-28 14:30:00,169.19,169.7,169.13,169.26,84652.0,158.0254,158.5017,157.9693,158.0908,84652.0
2020-04-28 15:00:00,169.24,169.88,169.06,169.44,74145.0,158.0721,158.6698,157.904,158.2589,74145.0
2020-04-28 15:30:00,169.43,169.56,168.7,168.84,223007.0,158.2495,158.371,157.5677,157.6985,223007.0
2020-04-29 09:30:00,171.38,177.0,171.11,175.95,342296.0,160.0709,165.32,159.8187,164.3393,342296.0
2020-04-29 10:00:00,175.97,176.73,174.21,176.49,268880.0,164.358,165.0678,162.7141,164.8437,268880.0
2020-04-29 10:30:00,176.51,177.87,176.28,176.45,161890.0,164.8623,166.1326,164.6475,164.8063,161890.0
2020-04-29 11:00:00,176.45,177.01,175.22,176.58,166782.0,164.8063,165.3294,163.6575,164.9277,166782.0
2020-04-29 11:30:00,176.68,176.84,175.75,176.6,106536.0,165.0211,165.1706,164.1525,164.9464,106536.0
2020-04-29 12:00:00,176.64,177.44,176.55,176.85,81381.0,164.9838,165.731,164.8997,165.1799,81381.0
2020-04-29 12:30:00,176.82,177.63,176.76,177.12,54378.0,165.1519,165.9084,165.0958,165.4321,54378.0
2020-04-29 13:00:00,177.19,178.62,177.19,178.02,54986.0,165.4975,166.8331,165.4975,166.2727,54986.0
2020-04-29 13:30:00,178.04,178.38,177.36,177.58,62300.0,166.2914,166.6089,165.6563,165.8617,62300.0
2020-04-29 14:00:00,177.56,178.11,176.0,176.25,63433.0,165.8431,166.3568,164.386,164.6195,63433.0
2020-04-29 14:30:00,176.38,176.92,176.2,176.58,46789.0,164.7409,165.2453,164.5728,164.9277,46789.0
2020-04-29 15:00:00,176.59,177.3,176.39,177.3,73976.0,164.9371,165.6002,164.7503,165.6002,73976.0
2020-04-29 15:30:00,177.25,177.38,176.5,176.88,258443.0,165.5535,165.6749,164.853,165.2079,258443.0
2020-04-30 09:30:00,176.66,179.86,175.78,176.81,334835.0,165.0024,167.9913,164.1805,165.1425,334835.0
2020-04-30 10:00:00,176.81,178.02,175.21,177.85,196323.0,165.1425,166.2727,163.6481,166.1139,196323.0
2020-04-30 10:30:00,177.94,178.0,175.83,176.29,259290.0,166.198,166.254,164.2272,164.6569,259290.0
2020-04-30 11:00:00,176.17,176.8,176.02,176.22,52844.0,164.5448,165.1332,164.4047,164.5915,52844.0
2020-04-30 11:30:00,176.12,176.56,175.9,176.04,88130.0,164.4981,164.909,164.2926,164.4234,88130.0
2020-04-30 12:00:00,176.02,176.06,175.08,175.59,113706.0,164.4047,164.442,163.5267,164.0031,113706.0
2020-04-30 12:30:00,175.54,176.66,175.35,176.49,64798.0,163.9564,165.0024,163.7789,164.8437,64798.0
2020-04-30 13:00:00,176.44,176.55,176.05,176.14,74099.0,164.797,164.8997,164.4327,164.5168,74099.0
2020-04-30 13:30:00,176.12,176.12,175.17,175.28,90209.0,164.4981,164.4981,163.6108,163.7135,90209.0
2020-04-30 14:00:00,175.25,175.51,174.6,174.77,65144.0,163.6855,163.9283,163.0784,163.2372,65144.0
2020-04-30 14:30:00,174.79,175.99,174.76,175.37,108037.0,163.2558,164.3767,163.2278,163.7976,108037.0
2020-04-30 15:00:00,175.37,176.54,175.28,176.27,104401.0,163.7976,164.8904,163.7135,164.6382,104401.0
2020-04-30 15:30:00,176.3,176.85,175.84,176.4,250787.0,164.6662,165.1799,164.2366,164.7596,250787.0
2020-05-01 09:30:00,170.42,179.44,170.42,173.0,318105.0,159.1742,167.599,159.1742,161.584,318105.0
2020-05-01 10:00:00,172.65,174.63,172.41,173.19,112096.0,161.2571,163.1064,161.0329,161.7614,112096.0
2020-05-01 10:30:00,173.3,175.25,173.17,174.93,88427.0,161.8642,163.6855,161.7427,163.3866,88427.0
2020-05-01 11:00:00,174.87,176.43,174.75,176.31,92418.0,163.3306,164.7876,163.2185,164.6755,92418.0
2020-05-01 11:30:00,176.37,176.43,174.62,175.0,79738.0,164.7316,164.7876,163.0971,163.452,79738.0
2020-05-01 12:00:00,175.02,175.02,174.16,174.34,69627.0,163.4707,163.4707,162.6674,162.8355,69627.0
2020-05-01 12:30:00,174.29,174.69,173.8,174.58,46219.0,162.7888,163.1624,162.3312,163.0597,46219.0
2020-05-01 13:00:00,174.55,176.01,174.3,175.91,139278.0,163.0317,164.3953,162.7982,164.3019,139278.0
2020-05-01 13:30:00,175.89,175.91,173.51,174.16,155791.0,164.2833,164.3019,162.0603,162.6674,155791.0
2020-05-01 14:00:00,174.06,175.09,173.31,174.58,97348.0,162.574,163.536,161.8735,163.0597,97348.0
2020-05-01 14:30:00,174.57,174.66,173.75,174.4,105453.0,163.0504,163.1344,162.2845,162.8916,105453.0
2020-05-01 15:00:00,174.33,174.42,173.34,173.5,70421.0,162.8262,162.9103,161.9015,162.051,70421.0
2020-05-01 15:30:00,173.47,173.51,172.22,173.1,216530.0,162.023,162.0603,160.8554,161.6774,216530.0
2020-05-04 09:30:00,171.53,173.21,170.34,172.65,153575.0,160.211,161.7801,159.0995,161.2571,153575.0
2020-05-04 10:00:00,172.59,174.31,172.47,173.83,69797.0,161.201,162.8075,161.0889,162.3592,69797.0
2020-05-04 10:30:00,173.69,174.66,172.88,173.37,57685.0,162.2284,163.1344,161.4719,161.9295,57685.0
2020-05-04 11:00:00,173.31,174.75,173.29,174.34,53875.0,161.8735,163.2185,161.8548,162.8355,53875.0
2020-05-04 11:30:00,174.37,175.76,174.29,174.93,72428.0,162.8636,164.1618,162.7888,163.3866,72428.0
2020-05-04 12:00:00,174.98,175.04,174.46,174.6,57583.0,163.4333,163.4893,162.9476,163.0784,57583.0
2020-05-04 12:30:00,174.63,175.01,174.36,174.55,40757.0,163.1064,163.4613,162.8542,163.0317,40757.0
2020-05-04 13:00:00,174.55,174.82,173.73,173.9,31444.0,163.0317,163.2839,162.2658,162.4246,31444.0
2020-05-04 13:30:00,173.91,174.08,173.12,173.51,33858.0,162.4339,162.5927,161.696,162.0603,33858.0
2020-05-04 14:00:00,173.59,174.02,173.36,173.77,41727.0,162.135,162.5367,161.9202,162.3032,41727.0
2020-05-04 14:30:00,173.73,174.06,173.11,174.06,38695.0,162.2658,162.574,161.6867,162.574,38695.0
2020-05-04 15:00:00,174.06,174.93,173.8,174.8,62081.0,162.574,163.3866,162.3312,163.2652,62081.0
2020-05-04 15:30:00,174.74,175.13,174.15,174.38,116731.0,163.2091,163.5734,162.6581,162.8729,116731.0
2020-05-05 09:30:00,176.17,176.89,174.62,175.31,82627.0,164.5448,165.2173,163.0971,163.7415,82627.0
2020-05-05 10:00:00,175.2,175.44,172.91,173.49,71146.0,163.6388,163.863,161.4999,162.0416,71146.0
2020-05-05 10:30:00,173.52,174.0,172.87,173.81,89520.0,162.0697,162.518,161.4625,162.3405,89520.0
2020-05-05 11:00:00,173.88,174.41,173.37,173.57,63678.0,162.4059,162.9009,161.9295,162.1164,63678.0
2020-05-05 11:30:00,173.55,173.8,173.14,173.4,94345.0,162.0977,162.3312,161.7147,161.9576,94345.0
2020-05-05 12:00:00,173.37,173.98,172.95,173.61,53635.0,161.9295,162.4993,161.5373,162.1537,53635.0
2020-05-05 12:30:00,173.58,173.71,172.63,173.46,32901.0,162.1257,162.2471,161.2384,162.0136,32901.0
2020-05-05 13:00:00,173.37,173.84,173.3,173.4,35362.0,161.9295,162.3685,161.8642,161.9576,35362.0
2020-05-05 13:30:00,173.41,173.47,172.5,172.94,27837.0,161.9669,162.023,161.117,161.5279,27837.0
2020-05-05 14:00:00,172.86,172.86,172.29,172.47,48245.0,161.4532,161.4532,160.9208,161.0889,48245.0
2020-05-05 14:30:00,172.47,172.47,171.86,172.22,35892.0,161.0889,161.0889,160.5192,160.8554,35892.0
2020-05-05 15:00:00,172.12,172.18,170.38,170.38,93570.0,160.762,160.8181,159.1369,159.1369,93570.0
2020-05-05 15:30:00,170.37,170.72,169.71,169.88,220016.0,159.1275,159.4544,158.5111,158.6698,220016.0
2020-05-06 09:30:00,170.5,173.39,169.98,171.98,116726.0,159.2489,161.9482,158.7633,160.6313,116726.0
2020-05-06 10:00:00,171.93,172.41,171.3,172.13,60168.0,160.5846,161.0329,159.9961,160.7714,60168.0
2020-05-06 10:30:00,172.05,172.94,171.83,172.64,31621.0,160.6967,161.5279,160.4912,161.2477,31621.0
2020-05-06 11:00:00,172.63,172.99,171.73,172.33,44457.0,161.2384,161.5746,160.3978,160.9582,44457.0
2020-05-06 11:30:00,172.27,172.3,170.84,171.72,44182.0,160.9021,160.9302,159.5665,160.3884,44182.0
2020-05-06 12:00:00,171.65,171.96,171.32,171.75,32503.0,160.323,160.6126,160.0148,160.4165,32503.0
2020-05-06 12:30:00,171.77,172.11,171.52,171.52,33800.0,160.4351,160.7527,160.2016,160.2016,33800.0
2020-05-06 13:00:00,171.61,171.89,171.35,171.89,23485.0,160.2857,160.5472,160.0428,160.5472,23485.0
2020-05-06 13:30:00,171.86,172.48,171.74,171.97,38126.0,160.5192,161.0983,160.4071,160.6219,38126.0
2020-05-06 14:00:00,171.99,171.99,171.04,171.08,30106.0,160.6406,160.6406,159.7533,159.7907,30106.0
2020-05-06 14:30:00,171.07,171.32,170.78,170.92,34750.0,159.7813,160.0148,159.5105,159.6412,34750.0
2020-05-06 15:00:00,170.94,171.05,170.12,170.22,57382.0,159.6599,159.7626,158.894,158.9874,57382.0
2020-05-06 15:30:00,170.19,170.23,169.11,169.52,197045.0,158.9594,158.9968,157.9507,158.3336,197045.0
2020-05-07 09:30:00,172.42,173.13,171.42,172.04,90465.0,161.0422,161.7054,160.1082,160.6873,90465.0
2020-05-07 10:00:00,171.88,172.23,170.59,170.83,69401.0,160.5379,160.8648,159.333,159.5572,69401.0
2020-05-07 10:30:00,170.86,170.87,169.84,170.16,54079.0,159.5852,159.5945,158.6325,158.9314,54079.0
2020-05-07 11:00:00,170.11,170.72,169.9,170.72,75899.0,158.8847,159.4544,158.6885,159.4544,75899.0
2020-05-07 11:30:00,170.71,171.46,170.0,171.46,165365.0,159.4451,160.1456,158.7819,160.1456,165365.0
2020-05-07 12:00:00,171.47,172.35,170.98,172.14,68521.0,160.1549,160.9769,159.6973,160.7807,68521.0
2020-05-07 12:30:00,172.26,172.96,172.05,172.93,53668.0,160.8928,161.5466,160.6967,161.5186,53668.0
2020-05-07 13:00:00,172.98,172.98,172.62,172.85,36932.0,161.5653,161.5653,161.229,161.4439,36932.0
2020-05-07 13:30:00,172.89,173.27,172.72,172.97,46676.0,161.4812,161.8361,161.3224,161.5559,46676.0
2020-05-07 14:00:00,172.91,173.23,172.71,173.1,42231.0,161.4999,161.7988,161.3131,161.6774,42231.0
2020-05-07 14:30:00,173.12,173.2,172.37,172.66,37947.0,161.696,161.7708,160.9955,161.2664,37947.0
2020-05-07 15:00:00,172.65,172.83,172.2,172.62,64190.0,161.2571,161.4252,160.8368,161.229,64190.0
2020-05-07 15:30:00,172.62,172.64,171.49,171.98,121679.0,161.229,161.2477,160.1736,160.6313,121679.0
2020-05-08 09:30:00,175.18,176.0,173.55,174.6,173970.0,163.6201,164.386,162.0977,163.0784,173970.0
2020-05-08 10:00:00,174.72,174.97,174.28,174.31,70102.0,163.1905,163.424,162.7795,162.8075,70102.0
2020-05-08 10:30:00,174.38,174.76,173.65,173.98,66104.0,162.8729,163.2278,162.1911,162.4993,66104.0
2020-05-08 11:00:00,173.98,174.41,173.6,174.4,62961.0,162.4993,162.9009,162.1444,162.8916,62961.0
2020-05-08 11:30:00,174.39,174.6,174.0,174.31,90702.0,162.8822,163.0784,162.518,162.8075,90702.0
2020-05-08 12:00:00,174.31,174.54,173.95,174.0,67648.0,162.8075,163.0223,162.4713,162.518,67648.0
2020-05-08 12:30:00,174.0,174.5,173.92,174.25,63110.0,162.518,162.985,162.4433,162.7515,63110.0
2020-05-08 13:00:00,174.32,174.46,174.07,174.36,25908.0,162.8169,162.9476,162.5834,162.8542,25908.0
2020-05-08 13:30:00,174.4,174.5,173.8,173.89,32151.0,162.8916,162.985,162.3312,162.4152,32151.0
2020-05-08 14:00:00,173.87,173.98,173.24,173.42,33197.0,162.3966,162.4993,161.8081,161.9762,33197.0
2020-05-08 14:30:00,173.37,173.58,172.9,173.07,37554.0,161.9295,162.1257,161.4906,161.6493,37554.0
2020-05-08 15:00:00,172.97,173.16,172.52,172.74,52633.0,161.5559,161.7334,161.1356,161.3411,52633.0
2020-05-08 15:30:00,172.75,173.22,172.67,173.02,152750.0,161.3505,161.7894,161.2757,161.6026,152750.0
2020-05-11 09:30:00,172.0,172.82,171.19,171.24,97980.0,160.65,161.4158,159.8934,159.9401,97980.0
2020-05-11 10:00:00,171.34,172.1,171.2,171.62,75010.0,160.0335,160.7434,159.9027,160.295,75010.0
2020-05-11 10:30:00,171.57,172.0,171.19,171.32,50232.0,160.2483,160.65,159.8934,160.0148,50232.0
2020-05-11 11:00:00,171.33,171.92,170.39,171.76,68982.0,160.0242,160.5752,159.1462,160.4258,68982.0
2020-05-11 11:30:00,171.75,172.1,171.56,171.82,50533.0,160.4165,160.7434,160.239,160.4818,50533.0
2020-05-11 12:00:00,171.85,171.99,171.53,171.94,45586.0,160.5099,160.6406,160.211,160.5939,45586.0
2020-05-11 12:30:00,171.93,172.42,171.93,172.2,40212.0,160.5846,161.0422,160.5846,160.8368,40212.0
2020-05-11 13:00:00,172.25,172.25,171.6,171.65,49783.0,160.8835,160.8835,160.2763,160.323,49783.0
2020-05-11 13:30:00,171.68,171.68,170.92,171.02,43573.0,160.3511,160.3511,159.6412,159.7346,43573.0
2020-05-11 14:00:00,171.09,171.51,170.78,171.16,41329.0,159.8,160.1923,159.5105,159.8654,41329.0
2020-05-11 14:30:00,171.25,171.78,171.25,171.51,30592.0,159.9494,160.4445,159.9494,160.1923,30592.0
2020-05-11 15:00:00,171.47,172.06,171.47,171.61,65992.0,160.1549,160.706,160.1549,160.2857,65992.0
2020-05-11 15:30:00,171.61,171.61,169.81,169.92,226194.0,160.2857,160.2857,158.6045,158.7072,226194.0
2020-05-12 09:30:00,170.91,172.89,170.0,172.19,90402.0,159.6319,161.4812,158.7819,160.8274,90402.0
2020-05-12 10:00:00,172.22,172.59,171.75,171.87,55993.0,160.8554,161.201,160.4165,160.5285,55993.0
2020-05-12 10:30:00,171.88,172.25,171.18,172.19,63602.0,160.5379,160.8835,159.8841,160.8274,63602.0
2020-05-12 11:00:00,172.2,172.55,171.6,171.62,34902.0,160.8368,161.1637,160.2763,160.295,34902.0
2020-05-12 11:30:00,171.68,171.95,170.83,171.33,55446.0,160.3511,160.6033,159.5572,160.0242,55446.0
2020-05-12 12:00:00,171.3,171.33,170.28,170.31,62734.0,159.9961,160.0242,159.0435,159.0715,62734.0
2020-05-12 12:30:00,170.32,170.55,169.78,170.25,36664.0,159.0808,159.2956,158.5764,159.0154,36664.0
2020-05-12 13:00:00,170.23,170.23,169.49,169.92,75740.0,158.9968,158.9968,158.3056,158.7072,75740.0
2020-05-12 13:30:00,169.85,170.97,169.85,170.74,43889.0,158.6418,159.6879,158.6418,159.4731,43889.0
2020-05-12 14:00:00,170.67,170.72,169.66,170.31,26393.0,159.4077,159.4544,158.4644,159.0715,26393.0
2020-05-12 14:30:00,170.29,170.51,169.94,170.33,32882.0,159.0528,159.2583,158.7259,159.0902,32882.0
2020-05-12 15:00:00,170.23,170.44,169.82,170.03,47669.0,158.9968,159.1929,158.6138,158.81,47669.0
2020-05-12 15:30:00,170.06,170.15,168.44,168.54,145706.0,158.838,158.922,157.3249,157.4183,145706.0
2020-05-13 09:30:00,166.85,168.45,166.62,167.07,128524.0,155.8398,157.3342,155.625,156.0453,128524.0
2020-05-13 10:00:00,167.02,168.06,166.78,167.53,68649.0,155.9986,156.9699,155.7744,156.4749,68649.0
2020-05-13 10:30:00,167.41,167.96,166.94,167.03,52494.0,156.3628,156.8765,155.9239,156.0079,52494.0
2020-05-13 11:00:00,167.06,167.35,165.47,166.12,67779.0,156.0359,156.3068,154.5509,155.158,67779.0
2020-05-13 11:30:00,166.12,166.76,164.14,164.45,70973.0,155.158,155.7557,153.3086,153.5982,70973.0
2020-05-13 12:00:00,164.42,164.76,164.06,164.76,62314.0,153.5701,153.8877,153.2339,153.8877,62314.0
2020-05-13 12:30:00,164.74,164.86,163.48,163.97,106641.0,153.869,153.9811,152.6922,153.1498,106641.0
2020-05-13 13:00:00,164.0,164.0,162.95,163.29,71157.0,153.1779,153.1779,152.1972,152.5147,71157.0
2020-05-13 13:30:00,163.25,163.57,163.03,163.28,48014.0,152.4774,152.7762,152.2719,152.5054,48014.0
2020-05-13 14:00:00,163.2,163.49,162.77,163.14,79823.0,152.4307,152.7015,152.029,152.3746,79823.0
2020-05-13 14:30:00,163.06,163.67,162.01,162.05,92372.0,152.2999,152.8696,151.3192,151.3565,92372.0
2020-05-13 15:00:00,162.09,163.41,162.09,162.78,78217.0,151.3939,152.6268,151.3939,152.0384,78217.0
2020-05-13 15:30:00,162.78,163.23,162.15,162.68,280454.0,152.0384,152.4587,151.4499,151.945,280454.0
2020-05-14 09:30:00,160.0,160.57,158.25,158.8,186413.0,149.4418,149.9742,147.8073,148.321,186413.0
2020-05-14 10:00:00,158.81,160.59,158.31,160.14,90121.0,148.3303,149.9929,147.8633,149.5726,90121.0
2020-05-14 10:30:00,160.17,161.42,159.82,161.26,91501.0,149.6006,150.7681,149.2737,150.6187,91501.0
2020-05-14 11:00:00,161.33,162.39,160.85,161.03,118727.0,150.6841,151.6741,150.2357,150.4038,118727.0
2020-05-14 11:30:00,160.96,161.53,160.43,160.87,143805.0,150.3385,150.8709,149.8434,150.2544,143805.0
2020-05-14 12:00:00,160.87,162.51,160.16,162.39,142908.0,150.2544,151.7862,149.5913,151.6741,142908.0
2020-05-14 12:30:00,162.41,163.9,162.29,163.72,76339.0,151.6928,153.0845,151.5807,152.9163,76339.0
2020-05-14 13:00:00,163.69,164.48,163.44,164.48,35777.0,152.8883,153.6262,152.6548,153.6262,35777.0
2020-05-14 13:30:00,164.5,164.69,163.63,163.63,40901.0,153.6449,153.8223,152.8323,152.8323,40901.0
2020-05-14 14:00:00,163.66,164.29,163.45,164.0,38058.0,152.8603,153.4487,152.6642,153.1779,38058.0
2020-05-14 14:30:00,164.04,164.3,163.09,163.6,33229.0,153.2152,153.4581,152.3279,152.8043,33229.0
2020-05-14 15:00:00,163.58,164.45,163.45,164.33,62524.0,152.7856,153.5982,152.6642,153.4861,62524.0
2020-05-14 15:30:00,164.38,164.51,163.68,164.2,160199.0,153.5328,153.6542,152.879,153.3647,160199.0
2020-05-15 09:30:00,163.39,166.19,163.03,165.67,133657.0,152.6081,155.2233,152.2719,154.7377,133657.0
2020-05-15 10:00:00,165.74,167.11,165.15,167.02,97832.0,154.803,156.0826,154.252,155.9986,97832.0
2020-05-15 10:30:00,166.98,167.5,166.51,166.68,77650.0,155.9612,156.4469,155.5222,155.681,77650.0
2020-05-15 11:00:00,166.69,167.58,166.06,167.28,48163.0,155.6904,156.5216,155.1019,156.2414,48163.0
2020-05-15 11:30:00,167.2,167.42,166.42,167.2,46393.0,156.1667,156.3722,155.4382,156.1667,46393.0
2020-05-15 12:00:00,167.12,167.65,167.06,167.44,32146.0,156.092,156.587,156.0359,156.3909,32146.0
2020-05-15 12:30:00,167.43,167.72,167.01,167.41,39814.0,156.3815,156.6524,155.9892,156.3628,39814.0
2020-05-15 13:00:00,167.39,168.31,167.31,168.24,45946.0,156.3442,157.2035,156.2694,157.1381,45946.0
2020-05-15 13:30:00,168.21,169.11,168.13,169.0,39938.0,157.1101,157.9507,157.0353,157.8479,39938.0
2020-05-15 14:00:00,169.0,170.63,168.99,170.61,136229.0,157.8479,159.3704,157.8386,159.3517,136229.0
2020-05-15 14:30:00,170.61,170.78,169.56,170.13,94629.0,159.3517,159.5105,158.371,158.9034,94629.0
2020-05-15 15:00:00,170.17,170.68,169.97,170.02,100275.0,158.9407,159.4171,158.7539,158.8006,100275.0
2020-05-15 15:30:00,170.02,170.11,168.72,169.48,171696.0,158.8006,158.8847,157.5864,158.2962,171696.0
2020-05-18 09:30:00,171.99,173.98,171.99,173.77,129362.0,160.6406,162.4993,160.6406,162.3032,129362.0
2020-05-18 10:00:00,173.83,174.76,173.72,174.57,97463.0,162.3592,163.2278,162.2565,163.0504,97463.0
2020-05-18 10:30:00,174.57,175.3,174.5,175.25,53681.0,163.0504,163.7322,162.985,163.6855,53681.0
2020-05-18 11:00:00,175.28,175.96,174.93,175.75,69318.0,163.7135,164.3486,163.3866,164.1525,69318.0
2020-05-18 11:30:00,175.69,176.13,175.14,175.48,43892.0,164.0965,164.5074,163.5827,163.9003,43892.0
2020-05-18 12:00:00,175.45,175.58,175.16,175.2,35604.0,163.8723,163.9937,163.6014,163.6388,35604.0
2020-05-18 12:30:00,175.19,175.29,174.8,175.25,37543.0,163.6294,163.7229,163.2652,163.6855,37543.0
2020-05-18 13:00:00,175.3,176.62,175.3,176.5,36692.0,163.7322,164.9651,163.7322,164.853,36692.0
2020-05-18 13:30:00,176.49,176.98,176.35,176.98,73591.0,164.8437,165.3013,164.7129,165.3013,73591.0
2020-05-18 14:00:00,176.95,177.22,176.53,177.11,69892.0,165.2733,165.5255,164.881,165.4228,69892.0
2020-05-18 14:30:00,177.09,177.83,177.06,177.62,63098.0,165.4041,166.0952,165.3761,165.8991,63098.0
2020-05-18 15:00:00,177.68,178.7,177.67,178.7,123676.0,165.9551,166.9078,165.9458,166.9078,123676.0
2020-05-18 15:30:00,178.64,179.17,177.95,178.26,281644.0,166.8518,167.3468,166.2073,166.4969,281644.0
2020-05-19 09:30:00,178.27,178.68,177.09,177.96,146961.0,166.5062,166.8891,165.4041,166.2167,146961.0
2020-05-19 10:00:00,177.96,178.06,177.44,177.72,106016.0,166.2167,166.3101,165.731,165.9925,106016.0
2020-05-19 10:30:00,177.77,178.95,177.33,178.6,97222.0,166.0392,167.1413,165.6282,166.8144,97222.0
2020-05-19 11:00:00,178.59,178.63,177.97,178.41,56713.0,166.8051,166.8424,166.226,166.637,56713.0
2020-05-19 11:30:00,178.42,178.71,177.77,178.01,56876.0,166.6463,166.9172,166.0392,166.2634,56876.0
2020-05-19 12:00:00,178.01,178.11,177.63,177.68,49955.0,166.2634,166.3568,165.9084,165.9551,49955.0
2020-05-19 12:30:00,177.73,177.98,177.39,177.92,50850.0,166.0018,166.2353,165.6843,166.1793,50850.0
2020-05-19 13:00:00,177.91,178.24,177.82,177.97,35702.0,166.17,166.4782,166.0859,166.226,35702.0
2020-05-19 13:30:00,177.97,178.19,177.71,178.16,35615.0,166.226,166.4315,165.9832,166.4035,35615.0
2020-05-19 14:00:00,178.16,178.4,178.07,178.34,150967.0,166.4035,166.6276,166.3194,166.5716,150967.0
2020-05-19 14:30:00,178.35,178.47,177.33,177.43,75155.0,166.5809,166.693,165.6282,165.7216,75155.0
2020-05-19 15:00:00,177.43,177.79,176.25,176.53,60788.0,165.7216,166.0579,164.6195,164.881,60788.0
2020-05-19 15:30:00,176.4,176.53,174.54,174.58,158763.0,164.7596,164.881,163.0223,163.0597,158763.0
2020-05-20 09:30:00,176.5,178.9,176.19,178.55,109651.0,164.853,167.0946,164.5635,166.7677,109651.0
2020-05-20 10:00:00,178.56,179.13,178.4,178.75,78876.0,166.7771,167.3095,166.6276,166.9545,78876.0
2020-05-20 10:30:00,178.76,179.17,178.5,179.09,79277.0,166.9639,167.3468,166.721,167.2721,79277.0
2020-05-20 11:00:00,179.06,179.06,178.27,178.7,79742.0,167.2441,167.2441,166.5062,166.9078,79742.0
2020-05-20 11:30:00,178.61,179.71,178.51,179.68,36448.0,166.8238,167.8512,166.7304,167.8232,36448.0
2020-05-20 12:00:00,179.74,179.83,178.99,179.28,39648.0,167.8792,167.9633,167.1787,167.4496,39648.0
2020-05-20 12:30:00,179.28,179.5,178.74,178.94,157187.0,167.4496,167.655,166.9452,167.132,157187.0
2020-05-20 13:00:00,178.97,179.01,177.82,177.88,169060.0,167.16,167.1974,166.0859,166.1419,169060.0
2020-05-20 13:30:00,177.86,178.49,177.84,178.24,54775.0,166.1233,166.7117,166.1046,166.4782,54775.0
2020-05-20 14:00:00,178.14,178.31,177.78,178.09,55807.0,166.3848,166.5436,166.0485,166.3381,55807.0
2020-05-20 14:30:00,178.04,178.59,177.85,178.48,46886.0,166.2914,166.8051,166.1139,166.7023,46886.0
2020-05-20 15:00:00,178.43,178.51,177.48,177.91,109078.0,166.6556,166.7304,165.7683,166.17,109078.0
2020-05-20 15:30:00,177.87,179.76,177.68,179.75,443473.0,166.1326,167.8979,165.9551,167.8885,443473.0
2020-05-21 09:30:00,179.79,181.0,178.49,179.25,105146.0,167.9259,169.0561,166.7117,167.4215,105146.0
2020-05-21 10:00:00,179.17,179.74,178.81,179.27,69742.0,167.3468,167.8792,167.0106,167.4402,69742.0
2020-05-21 10:30:00,179.26,179.26,178.02,178.36,93909.0,167.4309,167.4309,166.2727,166.5903,93909.0
2020-05-21 11:00:00,178.32,178.32,177.35,177.57,46943.0,166.5529,166.5529,165.6469,165.8524,46943.0
2020-05-21 11:30:00,177.6,178.15,177.59,177.97,28963.0,165.8804,166.3941,165.8711,166.226,28963.0
2020-05-21 12:00:00,178.12,178.8,178.12,178.58,24960.0,166.3661,167.0012,166.3661,166.7957,24960.0
2020-05-21 12:30:00,178.55,178.71,178.01,178.54,25219.0,166.7677,166.9172,166.2634,166.7584,25219.0
2020-05-21 13:00:00,178.6,179.47,178.47,179.39,41063.0,166.8144,167.627,166.693,167.5523,41063.0
2020-05-21 13:30:00,179.44,179.72,179.09,179.33,39037.0,167.599,167.8605,167.2721,167.4963,39037.0
2020-05-21 14:00:00,179.26,179.72,179.26,179.43,31002.0,167.4309,167.8605,167.4309,167.5897,31002.0
2020-05-21 14:30:00,179.51,179.52,178.28,178.53,37539.0,167.6644,167.6737,166.5155,166.749,37539.0
2020-05-21 15:00:00,178.46,178.88,178.33,178.72,56060.0,166.6837,167.076,166.5622,166.9265,56060.0
2020-05-21 15:30:00,178.72,179.03,177.57,177.79,202506.0,166.9265,167.2161,165.8524,166.0579,202506.0
2020-05-22 09:30:00,178.62,178.66,177.65,178.52,111748.0,166.8331,166.8705,165.9271,166.7397,111748.0
2020-05-22 10:00:00,178.39,178.52,177.85,178.4,65381.0,166.6183,166.7397,166.1139,166.6276,65381.0
2020-05-22 10:30:00,178.48,178.63,177.75,177.91,73288.0,166.7023,166.8424,166.0205,166.17,73288.0
2020-05-22 11:00:00,177.94,178.39,177.9,178.35,53725.0,166.198,166.6183,166.1606,166.5809,53725.0
2020-05-22 11:30:00,178.35,178.45,178.14,178.31,22967.0,166.5809,166.6743,166.3848,166.5436,22967.0
2020-05-22 12:00:00,178.36,178.5,177.74,178.37,41898.0,166.5903,166.721,166.0112,166.5996,41898.0
2020-05-22 12:30:00,178.41,178.9,178.24,178.36,17862.0,166.637,167.0946,166.4782,166.5903,17862.0
2020-05-22 13:00:00,178.29,178.47,177.78,177.78,16602.0,166.5249,166.693,166.0485,166.0485,16602.0
2020-05-22 13:30:00,177.84,178.08,177.5,177.71,21704.0,166.1046,166.3287,165.787,165.9832,21704.0
2020-05-22 14:00:00,177.67,178.24,177.54,178.18,22740.0,165.9458,166.4782,165.8244,166.4221,22740.0
2020-05-22 14:30:00,178.18,178.18,177.5,177.51,23376.0,166.4221,166.4221,165.787,165.7964,23376.0
2020-05-22 15:00:00,177.55,177.72,176.89,177.2,33770.0,165.8337,165.9925,165.2173,165.5068,33770.0
2020-05-22 15:30:00,177.17,178.34,177.06,178.2,136607.0,165.4788,166.5716,165.3761,166.4408,136607.0
2020-05-26 09:30:00,183.79,184.58,182.48,184.03,416704.0,171.6619,172.3998,170.4384,171.8861,416704.0
2020-05-26 10:00:00,184.13,184.76,183.93,184.33,87639.0,171.9795,172.5679,171.7927,172.1663,87639.0
2020-05-26 10:30:00,184.28,185.51,183.96,185.34,85624.0,172.1196,173.2684,171.8207,173.1097,85624.0
2020-05-26 11:00:00,185.35,185.94,185.23,185.77,70005.0,173.119,173.6701,173.0069,173.5113,70005.0
2020-05-26 11:30:00,185.73,186.17,185.41,186.02,95750.0,173.4739,173.8849,173.175,173.7448,95750.0
2020-05-26 12:00:00,186.07,186.17,185.07,185.59,98973.0,173.7915,173.8849,172.8575,173.3432,98973.0
2020-05-26 12:30:00,185.52,186.26,185.42,186.24,81930.0,173.2778,173.969,173.1844,173.9503,81930.0
2020-05-26 13:00:00,186.24,186.66,185.95,186.24,102207.0,173.9503,174.3426,173.6794,173.9503,102207.0
2020-05-26 13:30:00,186.2,186.67,186.12,186.47,39805.0,173.9129,174.3519,173.8382,174.1651,39805.0
2020-05-26 14:00:00,186.42,186.77,186.18,186.45,46060.0,174.1184,174.4453,173.8942,174.1464,46060.0
2020-05-26 14:30:00,186.46,186.64,186.18,186.63,44247.0,174.1558,174.3239,173.8942,174.3145,44247.0
2020-05-26 15:00:00,186.61,186.68,186.28,186.47,50807.0,174.2959,174.3612,173.9876,174.1651,50807.0
2020-05-26 15:30:00,186.47,186.79,185.88,186.41,292831.0,174.1651,174.464,173.614,174.1091,292831.0
2020-05-27 09:30:00,189.85,192.65,189.12,189.93,301921.0,177.3221,179.9373,176.6402,177.3968,301921.0
2020-05-27 10:00:00,189.89,192.09,189.73,191.12,116521.0,177.3594,179.4142,177.21,178.5083,116521.0
2020-05-27 10:30:00,191.13,191.13,188.42,189.57,89382.0,178.5176,178.5176,175.9864,177.0605,89382.0
2020-05-27 11:00:00,189.55,190.77,189.4,190.71,99584.0,177.0419,178.1813,176.9018,178.1253,99584.0
2020-05-27 11:30:00,190.73,190.84,189.01,190.58,98317.0,178.144,178.2467,176.5375,178.0039,98317.0
2020-05-27 12:00:00,190.65,191.55,190.52,190.89,79391.0,178.0693,178.9099,177.9478,178.2934,79391.0
2020-05-27 12:30:00,190.94,191.68,190.94,191.56,82369.0,178.3401,179.0313,178.3401,178.9192,82369.0
2020-05-27 13:00:00,191.66,192.79,191.17,192.38,116594.0,179.0126,180.068,178.555,179.6851,116594.0
2020-05-27 13:30:00,192.31,192.34,191.6,192.11,71477.0,179.6197,179.6477,178.9566,179.4329,71477.0
2020-05-27 14:00:00,192.27,193.0,192.02,192.93,69972.0,179.5824,180.2642,179.3489,180.1988,69972.0
2020-05-27 14:30:00,192.96,193.15,191.97,192.31,65696.0,180.2268,180.4043,179.3022,179.6197,65696.0
2020-05-27 15:00:00,192.35,193.49,192.19,192.86,102403.0,179.6571,180.7219,179.5076,180.1334,102403.0
2020-05-27 15:30:00,192.84,193.86,192.32,193.5,219342.0,180.1148,181.0674,179.6291,180.7312,219342.0
2020-05-28 09:30:00,194.27,196.32,193.45,196.05,175354.0,181.4504,183.3651,180.6845,183.1129,175354.0
2020-05-28 10:00:00,196.07,197.35,195.93,197.19,138491.0,183.1316,184.3271,183.0008,184.1777,138491.0
2020-05-28 10:30:00,197.27,199.05,197.24,198.13,103778.0,184.2524,185.915,184.2244,185.0557,103778.0
2020-05-28 11:00:00,198.15,198.72,196.52,196.91,212063.0,185.0744,185.6067,183.5519,183.9162,212063.0
2020-05-28 11:30:00,196.95,198.23,196.94,198.19,79935.0,183.9535,185.1491,183.9442,185.1117,79935.0
2020-05-28 12:00:00,198.15,198.61,198.01,198.21,87851.0,185.0744,185.504,184.9436,185.1304,87851.0
2020-05-28 12:30:00,198.24,198.45,197.17,197.2,67893.0,185.1584,185.3546,184.159,184.187,67893.0
2020-05-28 13:00:00,197.26,197.55,196.52,196.89,54296.0,184.2431,184.5139,183.5519,183.8975,54296.0
2020-05-28 13:30:00,196.89,196.9,196.05,196.48,43722.0,183.8975,183.9068,183.1129,183.5146,43722.0
2020-05-28 14:00:00,196.49,196.74,195.7,195.74,47753.0,183.5239,183.7574,182.786,182.8234,47753.0
2020-05-28 14:30:00,195.83,196.02,195.16,195.49,57183.0,182.9074,183.0849,182.2817,182.5899,57183.0
2020-05-28 15:00:00,195.49,195.72,194.42,194.44,97200.0,182.5899,182.8047,181.5905,181.6092,97200.0
2020-05-28 15:30:00,194.47,194.62,192.19,192.48,315696.0,181.6372,181.7773,179.5076,179.7785,315696.0
2020-05-29 09:30:00,192.29,194.31,191.98,194.05,123668.0,179.601,181.4877,179.3115,181.2449,123668.0
2020-05-29 10:00:00,194.04,195.13,193.3,195.0,110516.0,181.2356,182.2536,180.5444,182.1322,110516.0
2020-05-29 10:30:00,195.03,195.52,193.91,194.61,67143.0,182.1602,182.6179,181.1141,181.768,67143.0
2020-05-29 11:00:00,194.58,196.41,194.48,195.98,122810.0,181.7399,183.4492,181.6465,183.0475,122810.0
2020-05-29 11:30:00,195.94,197.25,195.66,195.7,117026.0,183.0102,184.2337,182.7487,182.786,117026.0
2020-05-29 12:00:00,195.72,196.97,195.5,196.97,116413.0,182.8047,183.9722,182.5992,183.9722,116413.0
2020-05-29 12:30:00,196.96,197.74,196.28,197.53,61973.0,183.9629,184.6914,183.3277,184.4953,61973.0
2020-05-29 13:00:00,197.46,197.58,197.02,197.45,78748.0,184.4299,184.542,184.0189,184.4205,78748.0
2020-05-29 13:30:00,197.44,197.48,196.32,196.37,69129.0,184.4112,184.4486,183.3651,183.4118,69129.0
2020-05-29 14:00:00,196.31,197.54,196.14,197.36,88978.0,183.3558,184.5046,183.197,184.3365,88978.0
2020-05-29 14:30:00,197.32,198.08,196.18,198.0,137622.0,184.2991,185.009,183.2343,184.9342,137622.0
2020-05-29 15:00:00,198.02,198.74,197.05,197.13,96506.0,184.9529,185.6254,184.0469,184.1217,96506.0
2020-05-29 15:30:00,197.08,198.8,196.34,197.28,377094.0,184.075,185.6815,183.3838,184.2618,377094.0
2020-06-01 09:30:00,199.16,200.63,198.43,199.23,173140.0,186.0177,187.3907,185.3359,186.0831,173140.0
2020-06-01 10:00:00,199.34,200.43,199.15,199.59,71114.0,186.1858,187.2039,186.0084,186.4193,71114.0
2020-06-01 10:30:00,199.62,200.73,199.62,200.56,66235.0,186.4473,187.4841,186.4473,187.3253,66235.0
2020-06-01 11:00:00,200.45,200.8,200.22,200.36,58848.0,187.2226,187.5495,187.0078,187.1385,58848.0
2020-06-01 11:30:00,200.49,201.72,200.48,201.24,66156.0,187.2599,188.4088,187.2506,187.9604,66156.0
2020-06-01 12:00:00,201.12,201.23,200.52,200.92,48637.0,187.8484,187.9511,187.288,187.6616,48637.0
2020-06-01 12:30:00,201.0,201.18,200.25,200.49,54203.0,187.7363,187.9044,187.0358,187.2599,54203.0
2020-06-01 13:00:00,200.45,201.07,200.36,200.36,37343.0,187.2226,187.8017,187.1385,187.1385,37343.0
2020-06-01 13:30:00,200.41,200.76,200.24,200.56,45293.0,187.1852,187.5121,187.0264,187.3253,45293.0
2020-06-01 14:00:00,200.62,200.75,200.24,200.59,59373.0,187.3814,187.5028,187.0264,187.3533,59373.0
2020-06-01 14:30:00,200.56,201.29,200.46,200.62,62858.0,187.3253,188.0071,187.2319,187.3814,62858.0
2020-06-01 15:00:00,200.65,201.31,200.49,201.15,87397.0,187.4094,188.0258,187.2599,187.8764,87397.0
2020-06-01 15:30:00,201.15,201.32,200.08,200.45,142402.0,187.8764,188.0352,186.877,187.2226,142402.0
2020-06-02 09:30:00,200.67,201.44,199.67,201.14,128425.0,187.4281,188.1472,186.494,187.867,128425.0
2020-06-02 10:00:00,201.18,201.88,200.43,201.62,79214.0,187.9044,188.5582,187.2039,188.3154,79214.0
2020-06-02 10:30:00,201.6,202.34,201.4,202.23,43591.0,188.2967,188.9879,188.1099,188.8851,43591.0
2020-06-02 11:00:00,202.16,202.61,201.63,202.25,43237.0,188.8197,189.24,188.3247,188.9038,43237.0
2020-06-02 11:30:00,202.24,202.62,201.88,202.15,43926.0,188.8945,189.2494,188.5582,188.8104,43926.0
2020-06-02 12:00:00,202.13,202.36,201.85,202.19,34349.0,188.7917,189.0065,188.5302,188.8478,34349.0
2020-06-02 12:30:00,202.21,202.77,202.0,202.7,37369.0,188.8664,189.3895,188.6703,189.3241,37369.0
2020-06-02 13:00:00,202.75,202.93,202.27,202.34,28130.0,189.3708,189.5389,188.9225,188.9879,28130.0
2020-06-02 13:30:00,202.21,202.21,201.33,201.5,62326.0,188.8664,188.8664,188.0445,188.2033,62326.0
2020-06-02 14:00:00,201.53,202.14,201.45,201.83,46766.0,188.2313,188.8011,188.1566,188.5115,46766.0
2020-06-02 14:30:00,201.83,201.9,201.42,201.58,38303.0,188.5115,188.5769,188.1286,188.278,38303.0
2020-06-02 15:00:00,201.59,201.72,200.61,201.13,60442.0,188.2873,188.4088,187.372,187.8577,60442.0
2020-06-02 15:30:00,201.18,203.26,201.03,202.64,218103.0,187.9044,189.8471,187.7643,189.2681,218103.0
2020-06-03 09:30:00,204.68,205.0,202.79,203.42,95223.0,191.1734,191.4723,189.4082,189.9966,95223.0
2020-06-03 10:00:00,203.43,203.56,202.39,203.51,63936.0,190.0059,190.1274,189.0346,190.0807,63936.0
2020-06-03 10:30:00,203.49,204.1,203.32,203.64,29339.0,190.062,190.6317,189.9032,190.2021,29339.0
2020-06-03 11:00:00,203.59,204.55,203.59,204.06,27926.0,190.1554,191.052,190.1554,190.5944,27926.0
2020-06-03 11:30:00,204.14,204.32,203.44,203.59,32608.0,190.6691,190.8372,190.0153,190.1554,32608.0
2020-06-03 12:00:00,203.73,203.99,203.44,203.72,39680.0,190.2861,190.529,190.0153,190.2768,39680.0
2020-06-03 12:30:00,203.78,203.88,202.99,203.0,56503.0,190.3328,190.4262,189.595,189.6043,56503.0
2020-06-03 13:00:00,202.98,203.22,202.52,203.21,37859.0,189.5856,189.8098,189.156,189.8004,37859.0
2020-06-03 13:30:00,203.18,203.44,202.03,202.32,76876.0,189.7724,190.0153,188.6983,188.9692,76876.0
2020-06-03 14:00:00,202.37,202.76,202.18,202.47,62572.0,189.0159,189.3801,188.8384,189.1093,62572.0
2020-06-03 14:30:00,202.48,202.82,202.22,202.4,46159.0,189.1186,189.4362,188.8758,189.0439,46159.0
2020-06-03 15:00:00,202.37,202.37,201.73,202.28,53866.0,189.0159,189.0159,188.4181,188.9318,53866.0
2020-06-03 15:30:00,202.3,203.8,202.17,203.09,192057.0,188.9505,190.3515,188.8291,189.6884,192057.0
2020-06-04 09:30:00,203.17,203.75,202.12,203.65,74044.0,189.7631,190.3048,188.7824,190.2114,74044.0
2020-06-04 10:00:00,203.47,203.85,202.48,203.02,49492.0,190.0433,190.3982,189.1186,189.623,49492.0
2020-06-04 10:30:00,203.0,203.68,202.09,202.31,35810.0,189.6043,190.2394,188.7544,188.9598,35810.0
2020-06-04 11:00:00,202.42,202.42,201.68,202.16,52906.0,189.0626,189.0626,188.3714,188.8197,52906.0
2020-06-04 11:30:00,202.05,202.54,201.78,202.24,49867.0,188.717,189.1747,188.4648,188.8945,49867.0
2020-06-04 12:00:00,202.24,202.49,201.57,201.7,43533.0,188.8945,189.128,188.2687,188.3901,43533.0
2020-06-04 12:30:00,201.7,202.27,201.29,202.08,33869.0,188.3901,188.9225,188.0071,188.745,33869.0
2020-06-04 13:00:00,202.03,202.57,201.55,201.65,37604.0,188.6983,189.2027,188.25,188.3434,37604.0
2020-06-04 13:30:00,201.65,202.29,201.56,202.1,32758.0,188.3434,188.9412,188.2593,188.7637,32758.0
2020-06-04 14:00:00,202.16,202.22,201.51,201.71,41267.0,188.8197,188.8758,188.2126,188.3994,41267.0
2020-06-04 14:30:00,201.77,201.79,200.99,201.17,59990.0,188.4555,188.4742,187.7269,187.8951,59990.0
2020-06-04 15:00:00,201.16,201.29,200.15,200.41,51852.0,187.8857,188.0071,186.9424,187.1852,51852.0
2020-06-04 15:30:00,200.41,201.37,200.14,201.01,172025.0,187.1852,188.0819,186.933,187.7456,172025.0
2020-06-05 09:30:00,203.3,205.98,201.51,202.93,84373.0,189.8845,192.3877,188.2126,189.5389,84373.0
2020-06-05 10:00:00,203.1,204.68,202.83,204.2,77736.0,189.6977,191.1734,189.4455,190.7251,77736.0
2020-06-05 10:30:00,204.27,204.33,202.77,203.6,63437.0,190.7905,190.8465,189.3895,190.1647,63437.0
2020-06-05 11:00:00,203.59,205.69,203.59,205.23,62179.0,190.1554,192.1168,190.1554,191.6872,62179.0
2020-06-05 11:30:00,205.3,205.86,203.82,204.01,53038.0,191.7525,192.2756,190.3702,190.5477,53038.0
2020-06-05 12:00:00,204.08,204.17,203.4,204.06,49607.0,190.613,190.6971,189.9779,190.5944,49607.0
2020-06-05 12:30:00,204.06,205.54,203.88,205.27,47342.0,190.5944,191.9767,190.4262,191.7245,47342.0
2020-06-05 13:00:00,205.26,205.84,205.21,205.6,32619.0,191.7152,192.2569,191.6685,192.0327,32619.0
2020-06-05 13:30:00,205.62,205.97,205.35,205.72,41587.0,192.0514,192.3783,191.7992,192.1448,41587.0
2020-06-05 14:00:00,205.74,206.52,205.71,206.18,44136.0,192.1635,192.892,192.1355,192.5745,44136.0
2020-06-05 14:30:00,206.17,206.36,204.75,204.9,58811.0,192.5651,192.7426,191.2388,191.3789,58811.0
2020-06-05 15:00:00,204.98,205.6,204.67,205.54,50856.0,191.4536,192.0327,191.1641,191.9767,50856.0
2020-06-05 15:30:00,205.56,205.56,204.39,205.13,164599.0,191.9954,191.9954,190.9026,191.5937,164599.0
2020-06-08 09:30:00,203.5,205.39,201.92,205.24,148526.0,190.0713,191.8366,188.5956,191.6965,148526.0
2020-06-08 10:00:00,205.25,205.27,203.95,204.07,64432.0,191.7058,191.7245,190.4916,190.6037,64432.0
2020-06-08 10:30:00,204.29,205.13,204.2,204.42,66875.0,190.8092,191.5937,190.7251,190.9306,66875.0
2020-06-08 11:00:00,204.42,204.75,204.01,204.28,33703.0,190.9306,191.2388,190.5477,190.7998,33703.0
2020-06-08 11:30:00,204.26,204.43,203.62,203.87,25816.0,190.7812,190.9399,190.1834,190.4169,25816.0
2020-06-08 12:00:00,203.85,204.54,203.39,203.39,46251.0,190.3982,191.0427,189.9686,189.9686,46251.0
2020-06-08 12:30:00,203.39,203.97,203.18,203.6,38735.0,189.9686,190.5103,189.7724,190.1647,38735.0
2020-06-08 13:00:00,203.6,203.68,203.32,203.59,22527.0,190.1647,190.2394,189.9032,190.1554,22527.0
2020-06-08 13:30:00,203.62,204.0,203.33,203.99,24580.0,190.1834,190.5383,189.9125,190.529,24580.0
2020-06-08 14:00:00,203.98,204.34,203.8,204.3,25130.0,190.5196,190.8559,190.3515,190.8185,25130.0
2020-06-08 14:30:00,204.3,204.46,204.03,204.05,34041.0,190.8185,190.968,190.5663,190.585,34041.0
2020-06-08 15:00:00,204.09,204.39,203.97,204.03,37793.0,190.6224,190.9026,190.5103,190.5663,37793.0
2020-06-08 15:30:00,204.06,204.98,204.06,204.84,157867.0,190.5944,191.4536,190.5944,191.3229,157867.0
2020-06-09 09:30:00,203.04,203.68,200.01,200.09,97141.0,189.6417,190.2394,186.8116,186.8863,97141.0
2020-06-09 10:00:00,200.05,202.35,200.05,201.98,60071.0,186.849,188.9972,186.849,188.6516,60071.0
2020-06-09 10:30:00,201.94,203.22,201.84,202.6,55578.0,188.6143,189.8098,188.5209,189.2307,55578.0
2020-06-09 11:00:00,202.7,203.2,202.38,203.07,26352.0,189.3241,189.7911,189.0252,189.6697,26352.0
2020-06-09 11:30:00,203.03,203.11,201.57,201.68,30346.0,189.6323,189.707,188.2687,188.3714,30346.0
2020-06-09 12:00:00,201.78,201.94,201.38,201.38,31506.0,188.4648,188.6143,188.0912,188.0912,31506.0
2020-06-09 12:30:00,201.44,201.76,201.19,201.74,32388.0,188.1472,188.4461,187.9137,188.4275,32388.0
2020-06-09 13:00:00,201.8,202.02,201.48,201.81,30007.0,188.4835,188.689,188.1846,188.4928,30007.0
2020-06-09 13:30:00,201.8,202.06,201.47,201.71,22411.0,188.4835,188.7263,188.1753,188.3994,22411.0
2020-06-09 14:00:00,201.74,201.76,200.62,200.79,34869.0,188.4275,188.4461,187.3814,187.5401,34869.0
2020-06-09 14:30:00,200.77,201.53,200.77,201.34,23338.0,187.5215,188.2313,187.5215,188.0538,23338.0
2020-06-09 15:00:00,201.25,201.45,200.71,200.84,50951.0,187.9698,188.1566,187.4654,187.5868,50951.0
2020-06-09 15:30:00,200.86,200.89,200.1,200.73,158873.0,187.6055,187.6335,186.8957,187.4841,158873.0
2020-06-10 09:30:00,201.5,201.67,199.51,200.55,42705.0,188.2033,188.3621,186.3446,187.316,42705.0
2020-06-10 10:00:00,200.77,201.54,200.03,200.37,57309.0,187.5215,188.2406,186.8303,187.1479,57309.0
2020-06-10 10:30:00,200.38,200.58,199.47,199.77,28974.0,187.1572,187.344,186.3072,186.5874,28974.0
2020-06-10 11:00:00,199.84,200.87,199.8,200.81,23014.0,186.6528,187.6149,186.6155,187.5588,23014.0
2020-06-10 11:30:00,200.89,201.94,200.64,200.93,15163.0,187.6335,188.6143,187.4,187.6709,15163.0
2020-06-10 12:00:00,200.91,201.6,200.84,201.48,19634.0,187.6522,188.2967,187.5868,188.1846,19634.0
2020-06-10 12:30:00,201.44,201.44,201.08,201.17,10496.0,188.1472,188.1472,187.811,187.8951,10496.0
2020-06-10 13:00:00,201.17,201.22,200.52,200.52,15389.0,187.8951,187.9418,187.288,187.288,15389.0
2020-06-10 13:30:00,200.6,200.85,200.28,200.29,11402.0,187.3627,187.5962,187.0638,187.0731,11402.0
2020-06-10 14:00:00,200.38,201.95,199.76,201.4,19768.0,187.1572,188.6236,186.5781,188.1099,19768.0
2020-06-10 14:30:00,201.33,201.47,199.69,200.33,40501.0,188.0445,188.1753,186.5127,187.1105,40501.0
2020-06-10 15:00:00,200.28,201.48,199.68,201.48,22083.0,187.0638,188.1846,186.5034,188.1846,22083.0
2020-06-10 15:30:00,201.55,201.71,200.18,200.35,99606.0,188.25,188.3994,186.9704,187.1292,99606.0
2020-06-11 09:30:00,196.37,196.67,193.94,193.97,155869.0,183.4118,183.692,181.1422,181.1702,155869.0
2020-06-11 10:00:00,194.06,195.45,193.53,194.5,59874.0,181.2542,182.5525,180.7592,181.6652,59874.0
2020-06-11 10:30:00,194.57,195.0,193.97,194.11,32758.0,181.7306,182.1322,181.1702,181.3009,32758.0
2020-06-11 11:00:00,194.06,194.72,193.7,194.1,35372.0,181.2542,181.8707,180.918,181.2916,35372.0
2020-06-11 11:30:00,194.28,194.43,193.19,193.77,20479.0,181.4597,181.5998,180.4417,180.9834,20479.0
2020-06-11 12:00:00,193.68,193.85,192.7,192.77,26879.0,180.8993,181.0581,179.984,180.0494,26879.0
2020-06-11 12:30:00,192.85,193.55,192.14,192.52,22117.0,180.1241,180.7779,179.4609,179.8159,22117.0
2020-06-11 13:00:00,192.52,193.43,192.43,192.55,18216.0,179.8159,180.6658,179.7318,179.8439,18216.0
2020-06-11 13:30:00,192.43,192.64,191.63,192.33,22061.0,179.7318,179.9279,178.9846,179.6384,22061.0
2020-06-11 14:00:00,192.32,192.39,191.2,191.33,23269.0,179.6291,179.6944,178.583,178.7044,23269.0
2020-06-11 14:30:00,191.43,191.51,189.57,190.05,49567.0,178.7978,178.8725,177.0605,177.5089,49567.0
2020-06-11 15:00:00,190.03,190.77,189.12,189.51,73514.0,177.4902,178.1813,176.6402,177.0045,73514.0
2020-06-11 15:30:00,189.51,190.46,188.88,189.28,196743.0,177.0045,177.8918,176.4161,176.7897,196743.0
2020-06-12 09:30:00,191.74,193.34,188.51,192.99,409095.0,179.0873,180.5818,176.0705,180.2549,409095.0
2020-06-12 10:00:00,193.24,193.72,191.99,192.18,114939.0,180.4884,180.9367,179.3208,179.4983,114939.0
2020-06-12 10:30:00,192.2,192.82,190.73,190.73,37382.0,179.517,180.0961,178.144,178.144,37382.0
2020-06-12 11:00:00,190.82,191.35,188.62,189.63,57269.0,178.228,178.7231,176.1732,177.1166,57269.0
2020-06-12 11:30:00,189.8,191.53,189.5,191.18,99158.0,177.2754,178.8912,176.9952,178.5643,99158.0
2020-06-12 12:00:00,191.24,192.1,191.0,191.45,98563.0,178.6203,179.4236,178.3962,178.8165,98563.0
2020-06-12 12:30:00,191.36,191.37,190.55,190.99,25837.0,178.7324,178.7418,177.9759,178.3868,25837.0
2020-06-12 13:00:00,190.91,190.91,189.59,189.72,19884.0,178.3121,178.3121,177.0792,177.2006,19884.0
2020-06-12 13:30:00,189.92,189.92,187.91,188.07,31455.0,177.3874,177.3874,175.5101,175.6595,31455.0
2020-06-12 14:00:00,188.12,189.37,188.02,189.32,28356.0,175.7062,176.8737,175.6128,176.827,28356.0
2020-06-12 14:30:00,189.4,190.43,189.2,189.82,27648.0,176.9018,177.8638,176.7149,177.294,27648.0
2020-06-12 15:00:00,190.53,191.63,189.96,190.34,44763.0,177.9572,178.9846,177.4248,177.7797,44763.0
2020-06-12 15:30:00,190.45,192.22,190.05,191.28,141170.0,177.8825,179.5357,177.5089,178.6577,141170.0
2020-06-15 09:30:00,188.06,188.62,185.59,187.46,123429.0,175.6502,176.1732,173.3432,175.0898,123429.0
2020-06-15 10:00:00,187.67,188.34,186.99,187.12,37503.0,175.2859,175.9117,174.6508,174.7722,37503.0
2020-06-15 10:30:00,186.98,187.84,186.44,187.3,39790.0,174.6414,175.4447,174.1371,174.9403,39790.0
2020-06-15 11:00:00,187.29,188.58,187.21,187.61,23127.0,174.931,176.1359,174.8563,175.2299,23127.0
2020-06-15 11:30:00,187.5,188.39,186.92,187.83,35045.0,175.1271,175.9584,174.5854,175.4354,35045.0
2020-06-15 12:00:00,187.68,188.94,187.64,188.42,18553.0,175.2953,176.4721,175.2579,175.9864,18553.0
2020-06-15 12:30:00,188.42,188.83,188.08,188.67,24005.0,175.9864,176.3694,175.6689,176.2199,24005.0
2020-06-15 13:00:00,188.66,189.21,188.65,188.89,21695.0,176.2106,176.7243,176.2012,176.4254,21695.0
2020-06-15 13:30:00,188.86,189.17,188.38,188.55,17194.0,176.3974,176.6869,175.9491,176.1078,17194.0
2020-06-15 14:00:00,188.73,191.51,188.69,191.37,23714.0,176.276,178.8725,176.2386,178.7418,23714.0
2020-06-15 14:30:00,191.55,191.55,190.2,190.55,13156.0,178.9099,178.9099,177.649,177.9759,13156.0
2020-06-15 15:00:00,190.57,191.32,190.13,190.37,15386.0,177.9945,178.6951,177.5836,177.8077,15386.0
2020-06-15 15:30:00,190.46,191.58,189.72,191.57,75731.0,177.8918,178.9379,177.2006,178.9286,75731.0
2020-06-16 09:30:00,196.73,198.33,196.46,197.15,83921.0,183.7481,185.2425,183.4959,184.1403,83921.0
2020-06-16 10:00:00,197.14,198.76,196.97,198.75,27563.0,184.131,185.6441,183.9722,185.6348,27563.0
2020-06-16 10:30:00,198.58,198.88,194.6,194.6,37361.0,185.476,185.7562,181.7586,181.7586,37361.0
2020-06-16 11:00:00,194.54,195.98,193.5,195.84,39287.0,181.7026,183.0475,180.7312,182.9168,39287.0
2020-06-16 11:30:00,195.83,196.29,195.11,195.5,24394.0,182.9074,183.3371,182.235,182.5992,24394.0
2020-06-16 12:00:00,195.55,195.56,194.66,195.43,11779.0,182.6459,182.6553,181.8147,182.5338,11779.0
2020-06-16 12:30:00,195.49,196.42,195.49,196.15,18627.0,182.5899,183.4585,182.5899,183.2063,18627.0
2020-06-16 13:00:00,196.14,196.55,195.85,196.38,13104.0,183.197,183.5799,182.9261,183.4212,13104.0
2020-06-16 13:30:00,196.25,196.49,195.6,195.95,14067.0,183.2997,183.5239,182.6926,183.0195,14067.0
2020-06-16 14:00:00,195.99,197.08,195.74,196.34,17493.0,183.0569,184.075,182.8234,183.3838,17493.0
2020-06-16 14:30:00,196.7,196.8,196.18,196.55,10783.0,183.72,183.8134,183.2343,183.5799,10783.0
2020-06-16 15:00:00,196.59,196.68,195.17,196.16,24810.0,183.6173,183.7014,182.291,183.2157,24810.0
2020-06-16 15:30:00,196.11,196.74,195.06,196.38,95531.0,183.169,183.7574,182.1883,183.4212,95531.0
2020-06-17 09:30:00,195.86,197.82,195.42,195.82,63321.0,182.9355,184.7661,182.5245,182.8981,63321.0
2020-06-17 10:00:00,195.78,197.42,195.15,195.68,43034.0,182.8607,184.3925,182.2723,182.7673,43034.0
2020-06-17 10:30:00,195.48,196.35,195.2,196.17,21257.0,182.5805,183.3931,182.319,183.225,21257.0
2020-06-17 11:00:00,196.08,196.62,195.39,195.75,19940.0,183.1409,183.6453,182.4965,182.8327,19940.0
2020-06-17 11:30:00,195.85,196.42,195.63,195.99,18702.0,182.9261,183.4585,182.7206,183.0569,18702.0
2020-06-17 12:00:00,195.99,196.16,195.69,195.88,18170.0,183.0569,183.2157,182.7767,182.9541,18170.0
2020-06-17 12:30:00,195.91,196.54,195.82,196.11,14781.0,182.9822,183.5706,182.8981,183.169,14781.0
2020-06-17 13:00:00,196.09,196.61,196.05,196.5,15331.0,183.1503,183.636,183.1129,183.5332,15331.0
2020-06-17 13:30:00,196.52,196.93,196.35,196.61,14582.0,183.5519,183.9349,183.3931,183.636,14582.0
2020-06-17 14:00:00,196.47,196.83,196.08,196.63,20637.0,183.5052,183.8415,183.1409,183.6547,20637.0
2020-06-17 14:30:00,196.61,196.74,196.22,196.25,21486.0,183.636,183.7574,183.2717,183.2997,21486.0
2020-06-17 15:00:00,196.16,196.33,195.37,195.74,23876.0,183.2157,183.3744,182.4778,182.8234,23876.0
2020-06-17 15:30:00,195.76,195.83,194.59,195.41,187545.0,182.8421,182.9074,181.7493,182.5152,187545.0
2020-06-18 09:30:00,194.37,195.88,193.72,195.06,54045.0,181.5438,182.9541,180.9367,182.1883,54045.0
2020-06-18 10:00:00,195.31,196.13,195.1,195.29,31225.0,182.4218,183.1876,182.2256,182.4031,31225.0
2020-06-18 10:30:00,195.3,196.31,194.9,196.31,18722.0,182.4124,183.3558,182.0388,183.3558,18722.0
2020-06-18 11:00:00,196.24,196.28,195.74,195.84,14937.0,183.2904,183.3277,182.8234,182.9168,14937.0
2020-06-18 11:30:00,195.95,196.43,195.48,195.83,14819.0,183.0195,183.4679,182.5805,182.9074,14819.0
2020-06-18 12:00:00,195.59,196.25,195.51,196.23,8605.0,182.6833,183.2997,182.6086,183.281,8605.0
2020-06-18 12:30:00,196.22,196.66,195.83,196.55,12349.0,183.2717,183.6827,182.9074,183.5799,12349.0
2020-06-18 13:00:00,196.68,196.87,196.32,196.8,13620.0,183.7014,183.8788,183.3651,183.8134,13620.0
2020-06-18 13:30:00,196.76,196.97,196.57,196.57,8684.0,183.7761,183.9722,183.5986,183.5986,8684.0
2020-06-18 14:00:00,196.54,196.61,195.9,196.31,15689.0,183.5706,183.636,182.9728,183.3558,15689.0
2020-06-18 14:30:00,196.34,196.67,195.8,195.8,13892.0,183.3838,183.692,182.8794,182.8794,13892.0
2020-06-18 15:00:00,195.77,195.77,195.25,195.68,18638.0,182.8514,182.8514,182.3657,182.7673,18638.0
2020-06-18 15:30:00,195.72,196.81,195.63,196.18,182794.0,182.8047,183.8228,182.7206,183.2343,182794.0
2020-06-19 09:30:00,199.9,199.9,198.26,198.72,225251.0,186.7089,186.7089,185.1771,185.6067,225251.0
2020-06-19 10:00:00,198.74,199.68,198.61,199.33,32819.0,185.6254,186.5034,185.504,186.1765,32819.0
2020-06-19 10:30:00,199.26,199.37,198.47,198.57,17815.0,186.1111,186.2138,185.3732,185.4666,17815.0
2020-06-19 11:00:00,198.67,198.88,198.21,198.45,28577.0,185.56,185.7562,185.1304,185.3546,28577.0
2020-06-19 11:30:00,198.45,198.82,198.26,198.52,26182.0,185.3546,185.7001,185.1771,185.4199,26182.0
2020-06-19 12:00:00,198.51,198.56,195.87,196.31,21179.0,185.4106,185.4573,182.9448,183.3558,21179.0
2020-06-19 12:30:00,196.54,196.99,195.95,196.92,18162.0,183.5706,183.9909,183.0195,183.9255,18162.0
2020-06-19 13:00:00,196.81,196.81,195.34,195.42,24341.0,183.8228,183.8228,182.4498,182.5245,24341.0
2020-06-19 13:30:00,195.47,195.81,194.74,194.74,30451.0,182.5712,182.8888,181.8894,181.8894,30451.0
2020-06-19 14:00:00,194.79,195.27,193.99,194.07,32736.0,181.9361,182.3844,181.1889,181.2636,32736.0
2020-06-19 14:30:00,194.08,195.0,193.85,194.81,42115.0,181.2729,182.1322,181.0581,181.9548,42115.0
2020-06-19 15:00:00,194.79,195.48,194.48,194.88,46980.0,181.9361,182.5805,181.6465,182.0201,46980.0
2020-06-19 15:30:00,194.96,195.08,190.12,190.31,427477.0,182.0949,182.2069,177.5742,177.7517,427477.0
2020-06-22 09:30:00,191.16,192.45,189.43,192.45,199939.0,178.5456,179.7505,176.9298,179.7505,199939.0
2020-06-22 10:00:00,192.53,193.45,192.04,192.29,47545.0,179.8252,180.6845,179.3675,179.601,47545.0
2020-06-22 10:30:00,192.34,192.49,191.57,191.79,48877.0,179.6477,179.7878,178.9286,179.134,48877.0
2020-06-22 11:00:00,191.71,192.09,191.51,191.63,33869.0,179.0593,179.4142,178.8725,178.9846,33869.0
2020-06-22 11:30:00,191.64,191.91,191.39,191.39,27211.0,178.9939,179.2461,178.7604,178.7604,27211.0
2020-06-22 12:00:00,191.41,192.11,191.26,191.75,36517.0,178.7791,179.4329,178.639,179.0967,36517.0
2020-06-22 12:30:00,191.73,192.53,191.62,192.52,30110.0,179.078,179.8252,178.9753,179.8159,30110.0
2020-06-22 13:00:00,192.52,192.83,192.42,192.61,21434.0,179.8159,180.1054,179.7225,179.8999,21434.0
2020-06-22 13:30:00,192.61,192.67,192.36,192.63,17104.0,179.8999,179.956,179.6664,179.9186,17104.0
2020-06-22 14:00:00,192.62,192.77,192.05,192.72,23188.0,179.9093,180.0494,179.3769,180.0027,23188.0
2020-06-22 14:30:00,192.7,193.07,192.42,193.04,22619.0,179.984,180.3296,179.7225,180.3016,22619.0
2020-06-22 15:00:00,193.06,193.17,191.76,191.83,33921.0,180.3202,180.423,179.106,179.1714,33921.0
2020-06-22 15:30:00,191.9,192.88,191.69,192.56,198647.0,179.2368,180.1521,179.0406,179.8532,198647.0
2020-06-23 09:30:00,193.61,194.52,192.66,193.11,75848.0,180.8339,181.6839,179.9466,180.3669,75848.0
2020-06-23 10:00:00,193.06,193.48,192.26,193.39,38061.0,180.3202,180.7125,179.573,180.6285,38061.0
2020-06-23 10:30:00,193.5,193.65,192.33,192.62,35891.0,180.7312,180.8713,179.6384,179.9093,35891.0
2020-06-23 11:00:00,192.76,193.74,192.44,193.24,31022.0,180.04,180.9554,179.7411,180.4884,31022.0
2020-06-23 11:30:00,193.15,193.51,192.77,193.46,29121.0,180.4043,180.7405,180.0494,180.6938,29121.0
2020-06-23 12:00:00,193.54,193.97,193.35,193.59,27955.0,180.7686,181.1702,180.5911,180.8153,27955.0
2020-06-23 12:30:00,193.64,193.83,193.18,193.51,22034.0,180.862,181.0394,180.4323,180.7405,22034.0
2020-06-23 13:00:00,193.57,194.29,193.49,194.06,24180.0,180.7966,181.4691,180.7219,181.2542,24180.0
2020-06-23 13:30:00,194.07,194.7,194.01,194.55,33550.0,181.2636,181.852,181.2075,181.7119,33550.0
2020-06-23 14:00:00,194.5,194.98,194.19,194.72,29558.0,181.6652,182.1135,181.3757,181.8707,29558.0
2020-06-23 14:30:00,194.76,194.87,194.27,194.8,31127.0,181.9081,182.0108,181.4504,181.9454,31127.0
2020-06-23 15:00:00,194.66,194.74,194.21,194.45,60885.0,181.8147,181.8894,181.3943,181.6185,60885.0
2020-06-23 15:30:00,194.45,195.28,193.76,194.31,255484.0,181.6185,182.3937,180.974,181.4877,255484.0
2020-06-24 09:30:00,193.5,193.99,190.48,191.56,188094.0,180.7312,181.1889,177.9105,178.9192,188094.0
2020-06-24 10:00:00,191.77,191.95,190.95,191.53,143251.0,179.1154,179.2835,178.3495,178.8912,143251.0
2020-06-24 10:30:00,191.39,191.66,190.44,190.76,92190.0,178.7604,179.0126,177.8731,178.172,92190.0
2020-06-24 11:00:00,190.71,191.07,189.57,189.74,88194.0,178.1253,178.4615,177.0605,177.2193,88194.0
2020-06-24 11:30:00,189.7,189.89,187.52,188.38,53379.0,177.182,177.3594,175.1458,175.9491,53379.0
2020-06-24 12:00:00,188.29,188.97,187.98,188.76,32227.0,175.865,176.5001,175.5755,176.304,32227.0
2020-06-24 12:30:00,188.79,188.89,188.16,188.6,47609.0,176.332,176.4254,175.7436,176.1545,47609.0
2020-06-24 13:00:00,188.47,188.59,187.73,187.75,48283.0,176.0331,176.1452,175.342,175.3606,48283.0
2020-06-24 13:30:00,187.66,187.99,187.22,187.37,30231.0,175.2766,175.5848,174.8656,175.0057,30231.0
2020-06-24 14:00:00,187.45,188.22,187.24,187.99,40252.0,175.0804,175.7996,174.8843,175.5848,40252.0
2020-06-24 14:30:00,187.93,188.13,187.53,187.94,31016.0,175.5288,175.7156,175.1551,175.5381,31016.0
2020-06-24 15:00:00,187.95,188.32,187.7,187.83,72713.0,175.5474,175.893,175.3139,175.4354,72713.0
2020-06-24 15:30:00,187.87,188.67,187.31,187.84,224738.0,175.4727,176.2199,174.9497,175.4447,224738.0
2020-06-25 09:30:00,186.58,187.85,185.2,185.5,223372.0,174.2678,175.454,172.9789,173.2591,223372.0
2020-06-25 10:00:00,185.55,186.56,185.26,186.56,135791.0,173.3058,174.2492,173.0349,174.2492,135791.0
2020-06-25 10:30:00,186.44,186.54,185.52,186.04,50950.0,174.1371,174.2305,173.2778,173.7635,50950.0
2020-06-25 11:00:00,186.03,186.03,184.81,185.68,134646.0,173.7541,173.7541,172.6146,173.4272,134646.0
2020-06-25 11:30:00,185.65,185.69,184.37,184.81,65163.0,173.3992,173.4366,172.2037,172.6146,65163.0
2020-06-25 12:00:00,184.84,185.02,184.31,184.37,56396.0,172.6427,172.8108,172.1476,172.2037,56396.0
2020-06-25 12:30:00,184.4,184.53,183.63,183.68,63648.0,172.2317,172.3531,171.5125,171.5592,63648.0
2020-06-25 13:00:00,183.68,184.03,183.22,183.91,61931.0,171.5592,171.8861,171.1296,171.774,61931.0
2020-06-25 13:30:00,183.84,184.12,183.45,183.93,79824.0,171.7086,171.9702,171.3444,171.7927,79824.0
2020-06-25 14:00:00,183.97,184.2,183.62,184.14,75456.0,171.8301,172.0449,171.5032,171.9889,75456.0
2020-06-25 14:30:00,184.04,184.04,183.43,183.89,63378.0,171.8955,171.8955,171.3257,171.7553,63378.0
2020-06-25 15:00:00,183.87,185.23,183.78,185.06,100004.0,171.7367,173.0069,171.6526,172.8481,100004.0
2020-06-25 15:30:00,185.06,187.24,184.83,186.95,345138.0,172.8481,174.8843,172.6333,174.6134,345138.0
2020-06-26 09:30:00,189.35,189.6,187.02,188.52,84426.0,176.8551,177.0886,174.6788,176.0798,84426.0
2020-06-26 10:00:00,188.44,188.49,186.47,187.09,53888.0,176.0051,176.0518,174.1651,174.7442,53888.0
2020-06-26 10:30:00,187.02,187.39,185.69,185.9,45811.0,174.6788,175.0244,173.4366,173.6327,45811.0
2020-06-26 11:00:00,185.9,186.08,185.52,185.81,48951.0,173.6327,173.8008,173.2778,173.5487,48951.0
2020-06-26 11:30:00,185.9,186.39,185.71,186.34,68579.0,173.6327,174.0904,173.4552,174.0437,68579.0
2020-06-26 12:00:00,186.27,186.34,185.29,185.95,35746.0,173.9783,174.0437,173.063,173.6794,35746.0
2020-06-26 12:30:00,186.04,186.04,185.04,185.49,33639.0,173.7635,173.7635,172.8295,173.2498,33639.0
2020-06-26 13:00:00,185.44,185.9,185.44,185.54,17028.0,173.2031,173.6327,173.2031,173.2965,17028.0
2020-06-26 13:30:00,185.54,185.86,185.3,185.8,32075.0,173.2965,173.5954,173.0723,173.5393,32075.0
2020-06-26 14:00:00,185.73,186.16,185.43,185.46,25797.0,173.4739,173.8756,173.1937,173.2217,25797.0
2020-06-26 14:30:00,185.52,185.57,184.64,184.7,23250.0,173.2778,173.3245,172.4559,172.5119,23250.0
2020-06-26 15:00:00,184.72,184.98,183.78,184.2,44343.0,172.5306,172.7734,171.6526,172.0449,44343.0
2020-06-26 15:30:00,184.18,184.77,183.34,184.27,150620.0,172.0262,172.5773,171.2416,172.1103,150620.0
2020-06-29 09:30:00,185.27,185.78,184.06,184.79,80252.0,173.0443,173.5206,171.9141,172.596,80252.0
2020-06-29 10:00:00,184.75,184.85,183.91,184.15,49324.0,172.5586,172.652,171.774,171.9982,49324.0
2020-06-29 10:30:00,184.16,185.76,183.99,185.23,34709.0,172.0075,173.5019,171.8487,173.0069,34709.0
2020-06-29 11:00:00,185.19,185.41,184.88,185.41,23812.0,172.9696,173.175,172.68,173.175,23812.0
2020-06-29 11:30:00,185.41,185.52,184.85,184.95,29028.0,173.175,173.2778,172.652,172.7454,29028.0
2020-06-29 12:00:00,184.99,185.54,184.95,185.4,19985.0,172.7828,173.2965,172.7454,173.1657,19985.0
2020-06-29 12:30:00,185.43,185.45,184.83,184.83,25024.0,173.1937,173.2124,172.6333,172.6333,25024.0
2020-06-29 13:00:00,184.78,184.86,184.51,184.78,29116.0,172.5866,172.6613,172.3344,172.5866,29116.0
2020-06-29 13:30:00,184.78,185.22,184.72,184.96,24645.0,172.5866,172.9976,172.5306,172.7547,24645.0
2020-06-29 14:00:00,184.93,185.0,184.22,184.3,30454.0,172.7267,172.7921,172.0636,172.1383,30454.0
2020-06-29 14:30:00,184.32,184.88,184.15,184.8,19400.0,172.157,172.68,171.9982,172.6053,19400.0
2020-06-29 15:00:00,184.81,184.88,184.42,184.79,26557.0,172.6146,172.68,172.2504,172.596,26557.0
2020-06-29 15:30:00,184.78,185.8,184.54,185.8,111713.0,172.5866,173.5393,172.3625,173.5393,111713.0
2020-06-30 09:30:00,185.58,186.47,185.09,186.47,55989.0,173.3338,174.1651,172.8762,174.1651,55989.0
2020-06-30 10:00:00,186.62,187.54,186.45,187.4,36910.0,174.3052,175.1645,174.1464,175.0337,36910.0
2020-06-30 10:30:00,187.43,187.67,186.77,186.95,67990.0,175.0617,175.2859,174.4453,174.6134,67990.0
2020-06-30 11:00:00,186.91,187.66,186.83,187.43,68757.0,174.5761,175.2766,174.5013,175.0617,68757.0
2020-06-30 11:30:00,187.44,188.12,187.03,188.0,33434.0,175.0711,175.7062,174.6881,175.5941,33434.0
2020-06-30 12:00:00,188.07,188.15,187.62,187.92,37805.0,175.6595,175.7342,175.2392,175.5194,37805.0
2020-06-30 12:30:00,187.93,188.02,187.32,187.47,22650.0,175.5288,175.6128,174.959,175.0991,22650.0
2020-06-30 13:00:00,187.47,187.75,187.24,187.6,22323.0,175.0991,175.3606,174.8843,175.2205,22323.0
2020-06-30 13:30:00,187.7,188.02,187.52,187.74,27474.0,175.3139,175.6128,175.1458,175.3513,27474.0
2020-06-30 14:00:00,187.68,187.94,187.28,187.88,30053.0,175.2953,175.5381,174.9216,175.4821,30053.0
2020-06-30 14:30:00,187.88,187.91,187.49,187.7,41906.0,175.4821,175.5101,175.1178,175.3139,41906.0
2020-06-30 15:00:00,187.73,187.8,186.97,187.12,64274.0,175.342,175.4073,174.6321,174.7722,64274.0
2020-06-30 15:30:00,187.12,189.23,187.06,188.63,263042.0,174.7722,176.743,174.7162,176.1826,263042.0
2020-07-01 09:30:00,189.76,190.94,188.82,189.4,66978.0,177.238,178.3401,176.36,176.9018,66978.0
2020-07-01 10:00:00,189.44,189.85,188.99,189.53,38043.0,176.9391,177.3221,176.5188,177.0232,38043.0
2020-07-01 10:30:00,189.65,189.79,188.91,189.39,30294.0,177.1353,177.266,176.4441,176.8924,30294.0
2020-07-01 11:00:00,189.45,189.5,188.56,188.66,47112.0,176.9485,176.9952,176.1172,176.2106,47112.0
2020-07-01 11:30:00,188.51,189.26,188.51,189.25,11498.0,176.0705,176.771,176.0705,176.7616,11498.0
2020-07-01 12:00:00,189.25,190.05,189.23,190.0,25855.0,176.7616,177.5089,176.743,177.4622,25855.0
2020-07-01 12:30:00,190.1,190.15,189.34,189.41,40606.0,177.5556,177.6023,176.8457,176.9111,40606.0
2020-07-01 13:00:00,189.43,190.03,189.36,189.86,36429.0,176.9298,177.4902,176.8644,177.3314,36429.0
2020-07-01 13:30:00,189.91,190.08,189.37,189.59,16254.0,177.3781,177.5369,176.8737,177.0792,16254.0
2020-07-01 14:00:00,189.66,190.11,189.5,189.61,18342.0,177.1446,177.5649,176.9952,177.0979,18342.0
2020-07-01 14:30:00,189.57,189.67,188.94,189.57,70683.0,177.0605,177.1539,176.4721,177.0605,70683.0
2020-07-01 15:00:00,189.64,189.94,189.4,189.7,18860.0,177.1259,177.4061,176.9018,177.182,18860.0
2020-07-01 15:30:00,189.75,189.97,189.3,189.33,67936.0,177.2287,177.4341,176.8083,176.8364,67936.0
2020-07-02 09:30:00,192.59,193.37,191.93,192.36,45211.0,179.8812,180.6098,179.2648,179.6664,45211.0
2020-07-02 10:00:00,192.36,192.49,191.62,191.62,19466.0,179.6664,179.7878,178.9753,178.9753,19466.0
2020-07-02 10:30:00,191.56,192.34,190.87,191.07,29946.0,178.9192,179.6477,178.2747,178.4615,29946.0
2020-07-02 11:00:00,190.93,191.87,190.74,191.85,24988.0,178.3308,179.2088,178.1533,179.1901,24988.0
2020-07-02 11:30:00,192.08,193.0,191.89,192.64,35048.0,179.4049,180.2642,179.2274,179.9279,35048.0
2020-07-02 12:00:00,192.74,192.92,192.14,192.49,15847.0,180.0213,180.1895,179.4609,179.7878,15847.0
2020-07-02 12:30:00,192.47,192.47,192.01,192.33,8507.0,179.7692,179.7692,179.3395,179.6384,8507.0
2020-07-02 13:00:00,192.34,192.34,191.91,192.02,12782.0,179.6477,179.6477,179.2461,179.3489,12782.0
2020-07-02 13:30:00,192.08,192.77,191.87,192.37,20780.0,179.4049,180.0494,179.2088,179.6758,20780.0
2020-07-02 14:00:00,192.37,192.95,192.31,192.85,21417.0,179.6758,180.2175,179.6197,180.1241,21417.0
2020-07-02 14:30:00,192.85,193.36,192.81,193.16,20865.0,180.1241,180.6004,180.0867,180.4136,20865.0
2020-07-02 15:00:00,193.11,193.22,192.64,192.69,21165.0,180.3669,180.4697,179.9279,179.9746,21165.0
2020-07-02 15:30:00,192.73,192.83,191.34,191.72,124653.0,180.012,180.1054,178.7137,179.0687,124653.0
2020-07-06 09:30:00,194.0,194.71,191.95,192.49,111468.0,181.1982,181.8614,179.2835,179.7878,111468.0
2020-07-06 10:00:00,192.59,193.0,191.29,191.46,33861.0,179.8812,180.2642,178.667,178.8258,33861.0
2020-07-06 10:30:00,191.43,191.92,191.1,191.8,53467.0,178.7978,179.2555,178.4896,179.1434,53467.0
2020-07-06 11:00:00,191.79,191.89,191.36,191.48,36133.0,179.134,179.2274,178.7324,178.8445,36133.0
2020-07-06 11:30:00,191.46,191.72,190.65,190.74,40868.0,178.8258,179.0687,178.0693,178.1533,40868.0
2020-07-06 12:00:00,190.77,191.11,190.37,190.86,59890.0,178.1813,178.4989,177.8077,178.2654,59890.0
2020-07-06 12:30:00,190.77,191.6,190.77,191.36,16719.0,178.1813,178.9566,178.1813,178.7324,16719.0
2020-07-06 13:00:00,191.42,191.57,191.22,191.46,14193.0,178.7885,178.9286,178.6017,178.8258,14193.0
2020-07-06 13:30:00,191.44,191.53,191.41,191.5,13537.0,178.8071,178.8912,178.7791,178.8632,13537.0
2020-07-06 14:00:00,191.48,191.5,191.0,191.06,39456.0,178.8445,178.8632,178.3962,178.4522,39456.0
2020-07-06 14:30:00,191.08,191.23,190.43,190.43,59884.0,178.4709,178.611,177.8638,177.8638,59884.0
2020-07-06 15:00:00,190.43,190.66,189.96,190.47,257996.0,177.8638,178.0786,177.4248,177.9011,257996.0
2020-07-06 15:30:00,190.47,192.59,190.35,192.02,171999.0,177.9011,179.8812,177.7891,179.3489,171999.0
2020-07-07 09:30:00,191.88,191.9,190.47,190.64,78868.0,179.2181,179.2368,177.9011,178.0599,78868.0
2020-07-07 10:00:00,190.65,191.81,190.64,190.82,73512.0,178.0693,179.1527,178.0599,178.228,73512.0
2020-07-07 10:30:00,190.78,190.97,189.56,190.62,216514.0,178.1907,178.3681,177.0512,178.0412,216514.0
2020-07-07 11:00:00,190.64,191.19,190.39,190.89,116543.0,178.0599,178.5736,177.8264,178.2934,116543.0
2020-07-07 11:30:00,190.91,190.95,190.41,190.47,68495.0,178.3121,178.3495,177.8451,177.9011,68495.0
2020-07-07 12:00:00,190.48,191.13,190.32,190.42,52512.0,177.9105,178.5176,177.761,177.8544,52512.0
2020-07-07 12:30:00,190.44,190.56,189.94,190.09,51115.0,177.8731,177.9852,177.4061,177.5462,51115.0
2020-07-07 13:00:00,190.1,190.69,189.95,190.69,48037.0,177.5556,178.1066,177.4155,178.1066,48037.0
2020-07-07 13:30:00,190.66,191.01,190.38,190.82,35365.0,178.0786,178.4055,177.8171,178.228,35365.0
2020-07-07 14:00:00,190.8,191.11,190.48,190.53,32599.0,178.2094,178.4989,177.9105,177.9572,32599.0
2020-07-07 14:30:00,190.51,190.69,190.21,190.44,50774.0,177.9385,178.1066,177.6583,177.8731,50774.0
2020-07-07 15:00:00,190.47,190.8,190.0,190.28,47091.0,177.9011,178.2094,177.4622,177.7237,47091.0
2020-07-07 15:30:00,190.32,190.43,188.99,189.28,140157.0,177.761,177.8638,176.5188,176.7897,140157.0
2020-07-08 09:30:00,188.47,189.46,187.86,188.12,75957.0,176.0331,176.9578,175.4634,175.7062,75957.0
2020-07-08 10:00:00,188.06,188.5,187.35,187.99,59154.0,175.6502,176.0611,174.987,175.5848,59154.0
2020-07-08 10:30:00,188.0,188.6,187.95,188.6,40814.0,175.5941,176.1545,175.5474,176.1545,40814.0
2020-07-08 11:00:00,188.65,188.95,188.05,188.91,42324.0,176.2012,176.4814,175.6408,176.4441,42324.0
2020-07-08 11:30:00,188.88,188.99,187.78,187.85,113762.0,176.4161,176.5188,175.3887,175.454,113762.0
2020-07-08 12:00:00,187.89,188.18,187.69,187.94,76709.0,175.4914,175.7623,175.3046,175.5381,76709.0
2020-07-08 12:30:00,188.01,188.06,186.89,186.96,34646.0,175.6035,175.6502,174.5574,174.6228,34646.0
2020-07-08 13:00:00,187.01,187.28,186.56,186.77,45448.0,174.6695,174.9216,174.2492,174.4453,45448.0
2020-07-08 13:30:00,186.85,187.19,185.94,186.03,104984.0,174.52,174.8376,173.6701,173.7541,104984.0
2020-07-08 14:00:00,186.04,186.43,185.9,186.06,77724.0,173.7635,174.1277,173.6327,173.7822,77724.0
2020-07-08 14:30:00,186.07,186.26,185.48,186.21,79032.0,173.7915,173.969,173.2404,173.9223,79032.0
2020-07-08 15:00:00,186.19,186.77,185.84,186.67,147424.0,173.9036,174.4453,173.5767,174.3519,147424.0
2020-07-08 15:30:00,186.83,188.63,186.83,188.61,146369.0,174.5013,176.1826,174.5013,176.1639,146369.0
2020-07-09 09:30:00,188.89,190.29,188.74,190.29,38951.0,176.4254,177.733,176.2853,177.733,38951.0
2020-07-09 10:00:00,190.3,191.21,189.86,189.92,46430.0,177.7424,178.5923,177.3314,177.3874,46430.0
2020-07-09 10:30:00,189.88,190.15,188.38,188.5,25992.0,177.3501,177.6023,175.9491,176.0611,25992.0
2020-07-09 11:00:00,188.57,189.03,187.89,188.56,45567.0,176.1265,176.5562,175.4914,176.1172,45567.0
2020-07-09 11:30:00,188.58,188.8,188.1,188.57,23631.0,176.1359,176.3413,175.6875,176.1265,23631.0
2020-07-09 12:00:00,188.41,188.97,188.34,188.66,27974.0,175.9771,176.5001,175.9117,176.2106,27974.0
2020-07-09 12:30:00,188.69,188.69,187.86,188.04,17903.0,176.2386,176.2386,175.4634,175.6315,17903.0
2020-07-09 13:00:00,188.01,188.59,187.94,188.04,15635.0,175.6035,176.1452,175.5381,175.6315,15635.0
2020-07-09 13:30:00,188.1,188.36,187.7,187.82,15498.0,175.6875,175.9304,175.3139,175.426,15498.0
2020-07-09 14:00:00,187.81,188.62,187.8,188.54,22369.0,175.4167,176.1732,175.4073,176.0985,22369.0
2020-07-09 14:30:00,188.54,189.24,188.41,189.03,42312.0,176.0985,176.7523,175.9771,176.5562,42312.0
2020-07-09 15:00:00,189.12,189.56,188.55,188.69,29178.0,176.6402,177.0512,176.1078,176.2386,29178.0
2020-07-09 15:30:00,188.69,189.06,187.52,187.85,158383.0,176.2386,176.5842,175.1458,175.454,158383.0
2020-07-10 09:30:00,188.17,189.15,186.91,187.44,53062.0,175.7529,176.6682,174.5761,175.0711,53062.0
2020-07-10 10:00:00,187.1,188.03,186.5,187.97,21327.0,174.7535,175.6222,174.1931,175.5661,21327.0
2020-07-10 10:30:00,187.97,188.22,187.56,187.8,21160.0,175.5661,175.7996,175.1832,175.4073,21160.0
2020-07-10 11:00:00,187.86,187.96,187.29,187.52,30504.0,175.4634,175.5568,174.931,175.1458,30504.0
2020-07-10 11:30:00,187.62,188.09,187.13,188.01,22261.0,175.2392,175.6782,174.7815,175.6035,22261.0
2020-07-10 12:00:00,188.14,188.69,188.01,188.53,30657.0,175.7249,176.2386,175.6035,176.0892,30657.0
2020-07-10 12:30:00,188.52,188.94,188.42,188.8,16648.0,176.0798,176.4721,175.9864,176.3413,16648.0
2020-07-10 13:00:00,188.75,188.86,188.18,188.49,28201.0,176.2946,176.3974,175.7623,176.0518,28201.0
2020-07-10 13:30:00,188.58,188.58,187.9,188.11,37089.0,176.1359,176.1359,175.5007,175.6969,37089.0
2020-07-10 14:00:00,188.14,188.44,188.06,188.44,21547.0,175.7249,176.0051,175.6502,176.0051,21547.0
2020-07-10 14:30:00,188.42,188.47,188.25,188.33,15958.0,175.9864,176.0331,175.8276,175.9024,15958.0
2020-07-10 15:00:00,188.33,189.01,188.05,188.89,17284.0,175.9024,176.5375,175.6408,176.4254,17284.0
2020-07-10 15:30:00,188.9,190.24,188.63,189.64,121184.0,176.4347,177.6863,176.1826,177.1259,121184.0
2020-07-13 09:30:00,190.76,191.42,190.05,191.23,41528.0,178.172,178.7885,177.5089,178.611,41528.0
2020-07-13 10:00:00,191.17,192.51,191.13,192.28,34693.0,178.555,179.8065,178.5176,179.5917,34693.0
2020-07-13 10:30:00,192.32,192.37,191.42,192.28,11672.0,179.6291,179.6758,178.7885,179.5917,11672.0
2020-07-13 11:00:00,192.3,192.9,192.22,192.83,23833.0,179.6104,180.1708,179.5357,180.1054,23833.0
2020-07-13 11:30:00,192.75,193.0,192.48,192.84,19346.0,180.0307,180.2642,179.7785,180.1148,19346.0
2020-07-13 12:00:00,192.78,193.11,192.48,192.53,13196.0,180.0587,180.3669,179.7785,179.8252,13196.0
2020-07-13 12:30:00,192.48,192.84,192.14,192.84,11782.0,179.7785,180.1148,179.4609,180.1148,11782.0
2020-07-13 13:00:00,192.9,193.22,192.49,192.95,16110.0,180.1708,180.4697,179.7878,180.2175,16110.0
2020-07-13 13:30:00,193.02,193.24,192.76,192.84,17936.0,180.2829,180.4884,180.04,180.1148,17936.0
2020-07-13 14:00:00,192.75,192.85,191.76,191.78,22317.0,180.0307,180.1241,179.106,179.1247,22317.0
2020-07-13 14:30:00,191.78,192.53,191.61,192.35,22092.0,179.1247,179.8252,178.9659,179.6571,22092.0
2020-07-13 15:00:00,192.3,192.34,191.16,191.25,36081.0,179.6104,179.6477,178.5456,178.6297,36081.0
2020-07-13 15:30:00,191.31,191.39,189.2,189.74,131244.0,178.6857,178.7604,176.7149,177.2193,131244.0
2020-07-14 09:30:00,189.02,190.77,188.67,190.27,102306.0,176.5468,178.1813,176.2199,177.7143,102306.0
2020-07-14 10:00:00,190.35,191.16,189.34,190.86,70155.0,177.7891,178.5456,176.8457,178.2654,70155.0
2020-07-14 10:30:00,190.99,192.87,190.99,192.37,47119.0,178.3868,180.1428,178.3868,179.6758,47119.0
2020-07-14 11:00:00,192.37,193.32,191.78,193.2,62043.0,179.6758,180.5631,179.1247,180.451,62043.0
2020-07-14 11:30:00,193.15,193.8,193.11,193.55,53726.0,180.4043,181.0114,180.3669,180.7779,53726.0
2020-07-14 12:00:00,193.62,194.27,193.46,193.62,58797.0,180.8433,181.4504,180.6938,180.8433,58797.0
2020-07-14 12:30:00,193.55,194.05,193.28,193.63,44638.0,180.7779,181.2449,180.5257,180.8526,44638.0
2020-07-14 13:00:00,193.71,193.72,192.92,193.64,30440.0,180.9273,180.9367,180.1895,180.862,30440.0
2020-07-14 13:30:00,193.6,194.38,193.55,193.85,36719.0,180.8246,181.5531,180.7779,181.0581,36719.0
2020-07-14 14:00:00,193.76,194.87,193.71,194.46,37868.0,180.974,182.0108,180.9273,181.6278,37868.0
2020-07-14 14:30:00,194.5,194.55,193.88,194.29,30653.0,181.6652,181.7119,181.0861,181.4691,30653.0
2020-07-14 15:00:00,194.38,194.74,193.67,194.67,46787.0,181.5531,181.8894,180.89,181.824,46787.0
2020-07-14 15:30:00,194.72,196.16,194.72,195.88,225628.0,181.8707,183.2157,181.8707,182.9541,225628.0
2020-07-15 09:30:00,198.89,200.27,197.98,199.31,114076.0,185.7655,187.0545,184.9156,186.1578,114076.0
2020-07-15 10:00:00,199.36,200.96,198.74,200.96,92421.0,186.2045,187.6989,185.6254,187.6989,92421.0
2020-07-15 10:30:00,200.82,201.53,199.8,199.88,74265.0,187.5682,188.2313,186.6155,186.6902,74265.0
2020-07-15 11:00:00,200.01,200.8,199.54,200.55,70865.0,186.8116,187.5495,186.3726,187.316,70865.0
2020-07-15 11:30:00,200.61,200.9,199.9,200.18,52868.0,187.372,187.6429,186.7089,186.9704,52868.0
2020-07-15 12:00:00,200.16,200.89,199.71,200.64,57292.0,186.9517,187.6335,186.5314,187.4,57292.0
2020-07-15 12:30:00,200.57,200.69,200.04,200.69,35560.0,187.3347,187.4467,186.8396,187.4467,35560.0
2020-07-15 13:00:00,200.64,200.8,200.28,200.39,39286.0,187.4,187.5495,187.0638,187.1665,39286.0
2020-07-15 13:30:00,200.36,200.93,200.35,200.47,28015.0,187.1385,187.6709,187.1292,187.2413,28015.0
2020-07-15 14:00:00,200.43,200.73,200.18,200.4,45945.0,187.2039,187.4841,186.9704,187.1759,45945.0
2020-07-15 14:30:00,200.42,200.71,199.63,199.7,45617.0,187.1946,187.4654,186.4567,186.5221,45617.0
2020-07-15 15:00:00,199.66,200.13,199.46,200.1,101608.0,186.4847,186.9237,186.2979,186.8957,101608.0
2020-07-15 15:30:00,200.11,200.85,199.5,199.51,253443.0,186.905,187.5962,186.3353,186.3446,253443.0
2020-07-16 09:30:00,199.2,199.42,197.67,199.24,79275.0,186.0551,186.2605,184.626,186.0924,79275.0
2020-07-16 10:00:00,199.39,199.45,198.12,198.99,38032.0,186.2325,186.2886,185.0463,185.8589,38032.0
2020-07-16 10:30:00,198.89,198.89,197.86,197.9,48643.0,185.7655,185.7655,184.8035,184.8408,48643.0
2020-07-16 11:00:00,197.92,198.27,197.39,197.81,35835.0,184.8595,185.1864,184.3645,184.7568,35835.0
2020-07-16 11:30:00,197.73,198.58,197.68,198.27,27894.0,184.6821,185.476,184.6354,185.1864,27894.0
2020-07-16 12:00:00,198.27,198.65,197.9,198.64,20118.0,185.1864,185.5414,184.8408,185.532,20118.0
2020-07-16 12:30:00,198.66,198.97,198.58,198.8,14322.0,185.5507,185.8402,185.476,185.6815,14322.0
2020-07-16 13:00:00,198.75,199.32,198.74,199.17,23960.0,185.6348,186.1671,185.6254,186.027,23960.0
2020-07-16 13:30:00,199.18,199.36,198.99,199.09,29124.0,186.0364,186.2045,185.8589,185.9523,29124.0
2020-07-16 14:00:00,199.06,199.14,198.36,198.5,29174.0,185.9243,185.999,185.2705,185.4013,29174.0
2020-07-16 14:30:00,198.51,198.72,198.27,198.54,25405.0,185.4106,185.6067,185.1864,185.4386,25405.0
2020-07-16 15:00:00,198.57,198.99,198.34,198.99,24575.0,185.4666,185.8589,185.2518,185.8589,24575.0
2020-07-16 15:30:00,198.98,199.28,198.57,199.23,83867.0,185.8496,186.1298,185.4666,186.0831,83867.0
2020-07-17 09:30:00,200.1,200.23,199.13,200.23,81237.0,186.8957,187.0171,185.9897,187.0171,81237.0
2020-07-17 10:00:00,200.22,200.22,198.58,199.05,34193.0,187.0078,187.0078,185.476,185.915,34193.0
2020-07-17 10:30:00,198.84,199.24,198.69,199.12,17115.0,185.7188,186.0924,185.5787,185.9803,17115.0
2020-07-17 11:00:00,199.09,199.47,198.75,198.75,15286.0,185.9523,186.3072,185.6348,185.6348,15286.0
2020-07-17 11:30:00,198.84,198.86,198.17,198.46,19768.0,185.7188,185.7375,185.093,185.3639,19768.0
2020-07-17 12:00:00,198.39,198.46,197.92,197.95,30735.0,185.2985,185.3639,184.8595,184.8875,30735.0
2020-07-17 12:30:00,197.92,197.98,197.46,197.52,17794.0,184.8595,184.9156,184.4299,184.4859,17794.0
2020-07-17 13:00:00,197.52,198.06,197.38,197.98,28671.0,184.4859,184.9903,184.3552,184.9156,28671.0
2020-07-17 13:30:00,197.95,198.0,197.62,197.73,20499.0,184.8875,184.9342,184.5793,184.6821,20499.0
2020-07-17 14:00:00,197.73,198.25,197.62,198.16,24735.0,184.6821,185.1678,184.5793,185.0837,24735.0
2020-07-17 14:30:00,198.19,198.23,197.95,198.07,22607.0,185.1117,185.1491,184.8875,184.9996,22607.0
2020-07-17 15:00:00,198.03,198.57,197.87,198.52,43037.0,184.9623,185.4666,184.8128,185.4199,43037.0
2020-07-17 15:30:00,198.54,198.95,197.97,198.0,138150.0,185.4386,185.8216,184.9062,184.9342,138150.0
2020-07-20 09:30:00,197.2,197.27,195.41,195.88,47426.0,184.187,184.2524,182.5152,182.9541,47426.0
2020-07-20 10:00:00,195.8,196.37,195.61,195.97,29762.0,182.8794,183.4118,182.702,183.0382,29762.0
2020-07-20 10:30:00,196.14,196.69,195.8,195.92,30499.0,183.197,183.7107,182.8794,182.9915,30499.0
2020-07-20 11:00:00,195.87,196.4,195.82,196.22,22935.0,182.9448,183.4398,182.8981,183.2717,22935.0
2020-07-20 11:30:00,196.18,196.25,195.56,195.62,16512.0,183.2343,183.2997,182.6553,182.7113,16512.0
2020-07-20 12:00:00,195.62,195.89,195.2,195.28,25972.0,182.7113,182.9635,182.319,182.3937,25972.0
2020-07-20 12:30:00,195.31,195.91,195.31,195.81,18834.0,182.4218,182.9822,182.4218,182.8888,18834.0
2020-07-20 13:00:00,195.85,196.55,195.85,196.0,29049.0,182.9261,183.5799,182.9261,183.0662,29049.0
2020-07-20 13:30:00,196.06,196.5,195.91,196.48,11363.0,183.1223,183.5332,182.9822,183.5146,11363.0
2020-07-20 14:00:00,196.42,196.42,195.82,196.0,14012.0,183.4585,183.4585,182.8981,183.0662,14012.0
2020-07-20 14:30:00,195.95,196.3,195.81,195.88,24982.0,183.0195,183.3464,182.8888,182.9541,24982.0
2020-07-20 15:00:00,195.91,196.19,195.7,196.19,18601.0,182.9822,183.2437,182.786,183.2437,18601.0
2020-07-20 15:30:00,196.19,196.97,196.13,196.36,81487.0,183.2437,183.9722,183.1876,183.4025,81487.0
2020-07-21 09:30:00,197.53,197.91,196.77,197.33,66501.0,184.4953,184.8502,183.7854,184.3085,66501.0
2020-07-21 10:00:00,197.34,197.36,196.38,196.51,18839.0,184.3178,184.3365,183.4212,183.5426,18839.0
2020-07-21 10:30:00,196.61,196.79,196.13,196.21,43724.0,183.636,183.8041,183.1876,183.2624,43724.0
2020-07-21 11:00:00,196.16,196.43,195.78,195.99,26447.0,183.2157,183.4679,182.8607,183.0569,26447.0
2020-07-21 11:30:00,196.08,196.37,195.25,195.4,31588.0,183.1409,183.4118,182.3657,182.5058,31588.0
2020-07-21 12:00:00,195.37,195.78,195.28,195.68,21730.0,182.4778,182.8607,182.3937,182.7673,21730.0
2020-07-21 12:30:00,195.61,195.7,195.28,195.49,26893.0,182.702,182.786,182.3937,182.5899,26893.0
2020-07-21 13:00:00,195.45,195.78,195.25,195.78,16837.0,182.5525,182.8607,182.3657,182.8607,16837.0
2020-07-21 13:30:00,195.77,196.11,195.63,195.67,13603.0,182.8514,183.169,182.7206,182.758,13603.0
2020-07-21 14:00:00,195.71,195.83,195.45,195.81,22758.0,182.7954,182.9074,182.5525,182.8888,22758.0
2020-07-21 14:30:00,195.81,195.89,195.56,195.61,19387.0,182.8888,182.9635,182.6553,182.702,19387.0
2020-07-21 15:00:00,195.57,195.61,194.57,194.62,34990.0,182.6646,182.702,181.7306,181.7773,34990.0
2020-07-21 15:30:00,194.68,194.94,194.16,194.45,100102.0,181.8333,182.0762,181.3476,181.6185,100102.0
2020-07-22 09:30:00,194.34,195.24,193.26,194.79,39657.0,181.5158,182.3564,180.507,181.9361,39657.0
2020-07-22 10:00:00,194.78,194.89,194.23,194.7,16942.0,181.9267,182.0295,181.413,181.852,16942.0
2020-07-22 10:30:00,194.67,195.27,194.32,195.25,24547.0,181.824,182.3844,181.4971,182.3657,24547.0
2020-07-22 11:00:00,195.2,195.43,194.77,195.13,26602.0,182.319,182.5338,181.9174,182.2536,26602.0
2020-07-22 11:30:00,195.19,195.56,195.16,195.21,15977.0,182.3097,182.6553,182.2817,182.3284,15977.0
2020-07-22 12:00:00,195.17,195.37,194.64,194.64,21627.0,182.291,182.4778,181.796,181.796,21627.0
2020-07-22 12:30:00,194.71,195.21,194.26,195.01,33137.0,181.8614,182.3284,181.441,182.1416,33137.0
2020-07-22 13:00:00,195.01,195.14,194.79,194.85,18492.0,182.1416,182.263,181.9361,181.9921,18492.0
2020-07-22 13:30:00,194.89,194.89,194.09,194.15,20254.0,182.0295,182.0295,181.2823,181.3383,20254.0
2020-07-22 14:00:00,194.14,194.64,194.14,194.37,15882.0,181.329,181.796,181.329,181.5438,15882.0
2020-07-22 14:30:00,194.39,194.72,194.3,194.52,24723.0,181.5625,181.8707,181.4784,181.6839,24723.0
2020-07-22 15:00:00,194.57,195.01,194.41,194.87,31611.0,181.7306,182.1416,181.5811,182.0108,31611.0
2020-07-22 15:30:00,194.89,195.87,194.81,195.73,83988.0,182.0295,182.9448,181.9548,182.814,83988.0
2020-07-23 09:30:00,196.78,197.65,195.03,197.03,34612.0,183.7948,184.6073,182.1602,184.0283,34612.0
2020-07-23 10:00:00,197.15,197.16,196.16,196.43,26897.0,184.1403,184.1497,183.2157,183.4679,26897.0
2020-07-23 10:30:00,196.46,196.72,195.54,195.59,27513.0,183.4959,183.7387,182.6366,182.6833,27513.0
2020-07-23 11:00:00,195.6,196.26,195.27,196.19,26964.0,182.6926,183.3091,182.3844,183.2437,26964.0
2020-07-23 11:30:00,196.17,196.72,196.1,196.61,13460.0,183.225,183.7387,183.1596,183.636,13460.0
2020-07-23 12:00:00,196.66,196.67,196.04,196.09,12874.0,183.6827,183.692,183.1036,183.1503,12874.0
2020-07-23 12:30:00,196.19,196.31,195.69,195.74,17287.0,183.2437,183.3558,182.7767,182.8234,17287.0
2020-07-23 13:00:00,195.71,195.8,195.08,195.14,20668.0,182.7954,182.8794,182.2069,182.263,20668.0
2020-07-23 13:30:00,195.13,195.36,194.69,194.97,20734.0,182.2536,182.4685,181.8427,182.1042,20734.0
2020-07-23 14:00:00,194.92,194.94,193.9,193.95,34675.0,182.0575,182.0762,181.1048,181.1515,34675.0
2020-07-23 14:30:00,193.96,194.61,193.81,194.4,23762.0,181.1608,181.768,181.0207,181.5718,23762.0
2020-07-23 15:00:00,194.5,194.63,193.76,193.95,26923.0,181.6652,181.7866,180.974,181.1515,26923.0
2020-07-23 15:30:00,193.96,194.16,193.45,193.94,98263.0,181.1608,181.3476,180.6845,181.1422,98263.0
2020-07-24 09:30:00,192.46,193.97,192.46,193.36,90189.0,179.7598,181.1702,179.7598,180.6004,90189.0
2020-07-24 10:00:00,193.54,193.99,193.32,193.32,37791.0,180.7686,181.1889,180.5631,180.5631,37791.0
2020-07-24 10:30:00,193.39,193.44,192.19,192.41,20430.0,180.6285,180.6752,179.5076,179.7131,20430.0
2020-07-24 11:00:00,192.45,192.58,192.04,192.31,20881.0,179.7505,179.8719,179.3675,179.6197,20881.0
2020-07-24 11:30:00,192.28,192.39,191.58,191.78,21510.0,179.5917,179.6944,178.9379,179.1247,21510.0
2020-07-24 12:00:00,191.84,191.84,191.01,191.04,37640.0,179.1807,179.1807,178.4055,178.4335,37640.0
2020-07-24 12:30:00,191.03,191.38,190.76,190.82,23381.0,178.4242,178.7511,178.172,178.228,23381.0
2020-07-24 13:00:00,190.81,190.86,190.29,190.71,18444.0,178.2187,178.2654,177.733,178.1253,18444.0
2020-07-24 13:30:00,190.67,191.27,190.42,191.26,20188.0,178.0879,178.6484,177.8544,178.639,20188.0
2020-07-24 14:00:00,191.24,191.56,191.06,191.15,46664.0,178.6203,178.9192,178.4522,178.5363,46664.0
2020-07-24 14:30:00,191.15,191.8,191.12,191.37,26453.0,178.5363,179.1434,178.5083,178.7418,26453.0
2020-07-24 15:00:00,191.39,191.61,190.99,191.03,43491.0,178.7604,178.9659,178.3868,178.4242,43491.0
2020-07-24 15:30:00,191.13,191.8,190.78,191.76,160143.0,178.5176,179.1434,178.1907,179.106,160143.0
2020-07-27 09:30:00,192.34,192.88,191.05,192.83,71250.0,179.6477,180.1521,178.4429,180.1054,71250.0
2020-07-27 10:00:00,192.87,193.19,192.29,192.84,36637.0,180.1428,180.4417,179.601,180.1148,36637.0
2020-07-27 10:30:00,192.8,193.19,192.38,192.54,28467.0,180.0774,180.4417,179.6851,179.8345,28467.0
2020-07-27 11:00:00,192.49,193.15,192.49,193.03,32844.0,179.7878,180.4043,179.7878,180.2922,32844.0
2020-07-27 11:30:00,193.09,193.54,192.93,192.93,35735.0,180.3483,180.7686,180.1988,180.1988,35735.0
2020-07-27 12:00:00,192.9,192.92,192.48,192.56,22273.0,180.1708,180.1895,179.7785,179.8532,22273.0
2020-07-27 12:30:00,192.54,192.59,192.09,192.12,29916.0,179.8345,179.8812,179.4142,179.4423,29916.0
2020-07-27 13:00:00,192.14,192.45,192.02,192.27,29804.0,179.4609,179.7505,179.3489,179.5824,29804.0
2020-07-27 13:30:00,192.25,192.27,191.78,192.0,22771.0,179.5637,179.5824,179.1247,179.3302,22771.0
2020-07-27 14:00:00,192.03,192.35,191.9,192.35,22997.0,179.3582,179.6571,179.2368,179.6571,22997.0
2020-07-27 14:30:00,192.36,192.36,192.0,192.31,29619.0,179.6664,179.6664,179.3302,179.6197,29619.0
2020-07-27 15:00:00,192.33,192.69,192.21,192.66,35396.0,179.6384,179.9746,179.5263,179.9466,35396.0
2020-07-27 15:30:00,192.63,192.9,192.37,192.82,92036.0,179.9186,180.1708,179.6758,180.0961,92036.0
2020-07-28 09:30:00,191.65,192.49,190.44,190.56,49633.0,179.0033,179.7878,177.8731,177.9852,49633.0
2020-07-28 10:00:00,190.72,191.82,190.54,191.81,50791.0,178.1346,179.1621,177.9665,179.1527,50791.0
2020-07-28 10:30:00,191.91,191.93,191.32,191.54,25329.0,179.2461,179.2648,178.6951,178.9005,25329.0
2020-07-28 11:00:00,191.58,192.43,191.09,192.25,31450.0,178.9379,179.7318,178.4802,179.5637,31450.0
2020-07-28 11:30:00,192.17,192.87,192.17,192.7,20732.0,179.489,180.1428,179.489,179.984,20732.0
2020-07-28 12:00:00,192.68,192.88,192.49,192.8,41301.0,179.9653,180.1521,179.7878,180.0774,41301.0
2020-07-28 12:30:00,192.79,193.05,192.69,192.97,48120.0,180.068,180.3109,179.9746,180.2362,48120.0
2020-07-28 13:00:00,192.97,193.05,192.77,192.78,37259.0,180.2362,180.3109,180.0494,180.0587,37259.0
2020-07-28 13:30:00,192.73,192.89,192.6,192.79,14283.0,180.012,180.1615,179.8906,180.068,14283.0
2020-07-28 14:00:00,192.84,193.21,192.67,192.7,23546.0,180.1148,180.4603,179.956,179.984,23546.0
2020-07-28 14:30:00,192.74,192.87,192.57,192.62,37278.0,180.0213,180.1428,179.8626,179.9093,37278.0
2020-07-28 15:00:00,192.58,192.77,192.19,192.34,46256.0,179.8719,180.0494,179.5076,179.6477,46256.0
2020-07-28 15:30:00,192.37,192.65,192.25,192.61,138105.0,179.6758,179.9373,179.5637,179.8999,138105.0
2020-07-29 09:30:00,192.6,193.3,192.18,192.74,136219.0,179.8906,180.5444,179.4983,180.0213,136219.0
2020-07-29 10:00:00,192.78,193.17,192.36,192.62,56051.0,180.0587,180.423,179.6664,179.9093,56051.0
2020-07-29 10:30:00,192.58,193.02,192.46,192.75,50637.0,179.8719,180.2829,179.7598,180.0307,50637.0
2020-07-29 11:00:00,192.77,193.37,192.66,192.82,87978.0,180.0494,180.6098,179.9466,180.0961,87978.0
2020-07-29 11:30:00,192.81,193.17,192.69,192.89,38575.0,180.0867,180.423,179.9746,180.1615,38575.0
2020-07-29 12:00:00,192.88,193.07,192.69,193.0,26653.0,180.1521,180.3296,179.9746,180.2642,26653.0
2020-07-29 12:30:00,192.96,193.12,192.69,192.77,70668.0,180.2268,180.3763,179.9746,180.0494,70668.0
2020-07-29 13:00:00,192.74,192.82,192.23,192.23,17291.0,180.0213,180.0961,179.545,179.545,17291.0
2020-07-29 13:30:00,192.28,192.28,191.9,192.0,15212.0,179.5917,179.5917,179.2368,179.3302,15212.0
2020-07-29 14:00:00,192.12,192.23,190.97,191.09,54105.0,179.4423,179.545,178.3681,178.4802,54105.0
2020-07-29 14:30:00,191.1,191.41,190.46,190.58,80218.0,178.4896,178.7791,177.8918,178.0039,80218.0
2020-07-29 15:00:00,190.59,190.99,190.32,190.83,76010.0,178.0132,178.3868,177.761,178.2374,76010.0
2020-07-29 15:30:00,190.79,191.4,190.68,190.86,182329.0,178.2,178.7698,178.0973,178.2654,182329.0
2020-07-30 09:30:00,189.59,190.65,188.73,189.48,48335.0,177.0792,178.0693,176.276,176.9765,48335.0
2020-07-30 10:00:00,189.42,190.01,187.75,188.52,57502.0,176.9204,177.4715,175.3606,176.0798,57502.0
2020-07-30 10:30:00,188.52,189.54,188.47,189.16,51668.0,176.0798,177.0325,176.0331,176.6776,51668.0
2020-07-30 11:00:00,189.16,189.84,188.92,189.02,34828.0,176.6776,177.3127,176.4534,176.5468,34828.0
2020-07-30 11:30:00,189.03,189.47,188.97,189.04,42998.0,176.5562,176.9671,176.5001,176.5655,42998.0
2020-07-30 12:00:00,189.1,190.67,187.83,190.62,185904.0,176.6215,178.0879,175.4354,178.0412,185904.0
2020-07-30 12:30:00,190.63,192.54,190.59,192.54,137890.0,178.0506,179.8345,178.0132,179.8345,137890.0
2020-07-30 13:00:00,192.7,193.22,192.41,192.64,75506.0,179.984,180.4697,179.7131,179.9279,75506.0
2020-07-30 13:30:00,192.64,192.71,192.22,192.63,59292.0,179.9279,179.9933,179.5357,179.9186,59292.0
2020-07-30 14:00:00,192.65,193.11,192.45,192.66,84818.0,179.9373,180.3669,179.7505,179.9466,84818.0
2020-07-30 14:30:00,192.63,193.34,192.56,193.34,131274.0,179.9186,180.5818,179.8532,180.5818,131274.0
2020-07-30 15:00:00,193.38,193.87,193.21,193.33,72430.0,180.6191,181.0768,180.4603,180.5724,72430.0
2020-07-30 15:30:00,193.35,193.58,192.54,193.06,174770.0,180.5911,180.8059,179.8345,180.3202,174770.0
2020-07-31 09:30:00,193.03,194.36,192.35,193.31,85740.0,180.2922,181.5344,179.6571,180.5537,85740.0
2020-07-31 10:00:00,193.45,194.25,192.92,194.0,89022.0,180.6845,181.4317,180.1895,181.1982,89022.0
2020-07-31 10:30:00,193.98,194.59,193.46,194.1,40334.0,181.1795,181.7493,180.6938,181.2916,40334.0
2020-07-31 11:00:00,194.05,195.24,193.92,195.18,40885.0,181.2449,182.3564,181.1235,182.3003,40885.0
2020-07-31 11:30:00,195.12,195.21,194.4,194.7,31195.0,182.2443,182.3284,181.5718,181.852,31195.0
2020-07-31 12:00:00,194.68,194.75,193.96,194.56,45983.0,181.8333,181.8987,181.1608,181.7212,45983.0
2020-07-31 12:30:00,194.51,194.51,193.59,194.17,62729.0,181.6745,181.6745,180.8153,181.357,62729.0
2020-07-31 13:00:00,194.2,195.18,194.0,194.91,146527.0,181.385,182.3003,181.1982,182.0482,146527.0
2020-07-31 13:30:00,194.88,195.34,194.5,194.93,37148.0,182.0201,182.4498,181.6652,182.0668,37148.0
2020-07-31 14:00:00,194.98,195.59,194.73,195.56,44891.0,182.1135,182.6833,181.88,182.6553,44891.0
2020-07-31 14:30:00,195.56,196.75,195.53,196.69,133889.0,182.6553,183.7667,182.6272,183.7107,133889.0
2020-07-31 15:00:00,196.73,196.9,196.34,196.52,48209.0,183.7481,183.9068,183.3838,183.5519,48209.0
2020-07-31 15:30:00,196.58,197.79,196.49,197.61,200748.0,183.608,184.7381,183.5239,184.57,200748.0
2020-08-03 09:30:00,199.16,199.53,198.05,198.9,102832.0,186.0177,186.3633,184.9809,185.7749,102832.0
2020-08-03 10:00:00,198.96,199.68,198.57,199.18,61326.0,185.8309,186.5034,185.4666,186.0364,61326.0
2020-08-03 10:30:00,199.26,199.38,198.36,198.5,60064.0,186.1111,186.2232,185.2705,185.4013,60064.0
2020-08-03 11:00:00,198.61,198.97,198.19,198.53,30547.0,185.504,185.8402,185.1117,185.4293,30547.0
2020-08-03 11:30:00,198.56,198.81,198.45,198.5,16363.0,185.4573,185.6908,185.3546,185.4013,16363.0
2020-08-03 12:00:00,198.47,198.63,197.67,197.75,32702.0,185.3732,185.5227,184.626,184.7007,32702.0
2020-08-03 12:30:00,197.71,198.03,197.45,197.72,18895.0,184.6634,184.9623,184.4205,184.6727,18895.0
2020-08-03 13:00:00,197.73,198.09,197.5,198.09,35100.0,184.6821,185.0183,184.4672,185.0183,35100.0
2020-08-03 13:30:00,198.11,198.4,197.74,198.0,13471.0,185.037,185.3079,184.6914,184.9342,13471.0
2020-08-03 14:00:00,198.1,198.37,197.88,198.12,18388.0,185.0276,185.2798,184.8222,185.0463,18388.0
2020-08-03 14:30:00,198.11,198.27,197.67,198.24,21823.0,185.037,185.1864,184.626,185.1584,21823.0
2020-08-03 15:00:00,198.22,198.61,198.22,198.48,30985.0,185.1397,185.504,185.1397,185.3826,30985.0
2020-08-03 15:30:00,198.49,198.67,198.03,198.19,118510.0,185.3919,185.56,184.9623,185.1117,118510.0
2020-08-04 09:30:00,198.23,198.59,196.94,197.27,64839.0,185.1491,185.4853,183.9442,184.2524,64839.0
2020-08-04 10:00:00,197.31,197.61,196.42,196.54,29919.0,184.2898,184.57,183.4585,183.5706,29919.0
2020-08-04 10:30:00,196.51,197.9,196.51,197.74,30767.0,183.5426,184.8408,183.5426,184.6914,30767.0
2020-08-04 11:00:00,197.79,198.61,197.66,198.44,22764.0,184.7381,185.504,184.6167,185.3452,22764.0
2020-08-04 11:30:00,198.44,199.29,198.44,199.05,39907.0,185.3452,186.1391,185.3452,185.915,39907.0
2020-08-04 12:00:00,199.24,199.3,198.81,198.81,48036.0,186.0924,186.1485,185.6908,185.6908,48036.0
2020-08-04 12:30:00,198.83,198.9,198.14,198.14,20295.0,185.7095,185.7749,185.065,185.065,20295.0
2020-08-04 13:00:00,198.07,198.48,197.91,198.39,16375.0,184.9996,185.3826,184.8502,185.2985,16375.0
2020-08-04 13:30:00,198.36,198.96,198.33,198.96,19646.0,185.2705,185.8309,185.2425,185.8309,19646.0
2020-08-04 14:00:00,198.9,199.3,198.6,199.23,23082.0,185.7749,186.1485,185.4947,186.0831,23082.0
2020-08-04 14:30:00,199.19,199.84,199.05,199.84,39217.0,186.0457,186.6528,185.915,186.6528,39217.0
2020-08-04 15:00:00,199.85,200.0,199.45,199.48,37806.0,186.6622,186.8023,186.2886,186.3166,37806.0
2020-08-04 15:30:00,199.52,199.62,198.88,199.56,92724.0,186.3539,186.4473,185.7562,186.3913,92724.0
2020-08-05 09:30:00,200.0,200.47,199.16,199.46,62272.0,186.8023,187.2413,186.0177,186.2979,62272.0
2020-08-05 10:00:00,199.34,199.86,199.02,199.63,43332.0,186.1858,186.6715,185.8869,186.4567,43332.0
2020-08-05 10:30:00,199.69,200.38,199.65,200.1,88241.0,186.5127,187.1572,186.4754,186.8957,88241.0
2020-08-05 11:00:00,200.11,200.35,199.85,199.94,38563.0,186.905,187.1292,186.6622,186.7462,38563.0
2020-08-05 11:30:00,200.0,200.17,199.81,200.0,29035.0,186.8023,186.9611,186.6248,186.8023,29035.0
2020-08-05 12:00:00,199.99,200.25,199.83,200.11,27745.0,186.7929,187.0358,186.6435,186.905,27745.0
2020-08-05 12:30:00,200.08,200.39,199.96,200.27,52521.0,186.877,187.1665,186.7649,187.0545,52521.0
2020-08-05 13:00:00,200.25,200.4,199.93,200.01,29881.0,187.0358,187.1759,186.7369,186.8116,29881.0
2020-08-05 13:30:00,199.94,200.15,199.89,200.06,56145.0,186.7462,186.9424,186.6995,186.8583,56145.0
2020-08-05 14:00:00,200.05,201.6,200.05,201.4,21909.0,186.849,188.2967,186.849,188.1099,21909.0
2020-08-05 14:30:00,201.34,202.11,201.23,202.0,28626.0,188.0538,188.773,187.9511,188.6703,28626.0
2020-08-05 15:00:00,202.05,202.4,201.56,201.6,29800.0,188.717,189.0439,188.2593,188.2967,29800.0
2020-08-05 15:30:00,201.62,201.62,200.08,201.2,171492.0,188.3154,188.3154,186.877,187.9231,171492.0
2020-08-06 09:30:00,200.86,200.86,199.08,199.3,40097.0,187.6055,187.6055,185.943,186.1485,40097.0
2020-08-06 10:00:00,199.24,199.37,198.96,199.11,19017.0,186.0924,186.2138,185.8309,185.971,19017.0
2020-08-06 10:30:00,199.07,199.46,198.5,198.71,30770.0,185.9336,186.2979,185.4013,185.5974,30770.0
2020-08-06 11:00:00,198.73,198.84,197.46,197.47,35709.0,185.6161,185.7188,184.4299,184.4392,35709.0
2020-08-06 11:30:00,197.45,198.51,197.4,198.36,37173.0,184.4205,185.4106,184.3738,185.2705,37173.0
2020-08-06 12:00:00,198.39,198.65,198.04,198.47,36030.0,185.2985,185.5414,184.9716,185.3732,36030.0
2020-08-06 12:30:00,198.45,198.81,197.94,198.8,27293.0,185.3546,185.6908,184.8782,185.6815,27293.0
2020-08-06 13:00:00,198.76,199.13,198.68,199.03,14393.0,185.6441,185.9897,185.5694,185.8963,14393.0
2020-08-06 13:30:00,199.02,199.26,198.85,199.04,18428.0,185.8869,186.1111,185.7282,185.9056,18428.0
2020-08-06 14:00:00,199.05,199.21,198.88,199.06,31853.0,185.915,186.0644,185.7562,185.9243,31853.0
2020-08-06 14:30:00,199.06,199.22,198.92,199.02,46051.0,185.9243,186.0737,185.7935,185.8869,46051.0
2020-08-06 15:00:00,199.03,199.27,198.98,199.25,75575.0,185.8963,186.1204,185.8496,186.1018,75575.0
2020-08-06 15:30:00,199.23,199.45,199.04,199.28,170608.0,186.0831,186.2886,185.9056,186.1298,170608.0
2020-08-07 09:30:00,198.87,199.36,198.23,198.83,31374.0,185.7468,186.2045,185.1491,185.7095,31374.0
2020-08-07 10:00:00,198.81,199.08,198.39,198.68,29091.0,185.6908,185.943,185.2985,185.5694,29091.0
2020-08-07 10:30:00,198.71,199.06,198.35,198.73,21727.0,185.5974,185.9243,185.2612,185.6161,21727.0
2020-08-07 11:00:00,198.77,199.27,198.6,199.0,25653.0,185.6534,186.1204,185.4947,185.8683,25653.0
2020-08-07 11:30:00,198.95,199.07,198.59,198.66,17392.0,185.8216,185.9336,185.4853,185.5507,17392.0
2020-08-07 12:00:00,198.65,199.07,198.59,199.01,29580.0,185.5414,185.9336,185.4853,185.8776,29580.0
2020-08-07 12:30:00,199.01,199.09,198.86,199.02,22777.0,185.8776,185.9523,185.7375,185.8869,22777.0
2020-08-07 13:00:00,198.97,199.25,198.73,199.0,27028.0,185.8402,186.1018,185.6161,185.8683,27028.0
2020-08-07 13:30:00,199.07,199.16,198.82,198.91,68300.0,185.9336,186.0177,185.7001,185.7842,68300.0
2020-08-07 14:00:00,198.95,199.71,198.93,199.05,84644.0,185.8216,186.5314,185.8029,185.915,84644.0
2020-08-07 14:30:00,199.03,199.68,198.96,199.57,65556.0,185.8963,186.5034,185.8309,186.4006,65556.0
2020-08-07 15:00:00,199.51,199.98,199.35,199.95,34217.0,186.3446,186.7836,186.1952,186.7556,34217.0
2020-08-07 15:30:00,199.91,200.49,199.49,200.0,320567.0,186.7182,187.2599,186.3259,186.8023,320567.0
2020-08-10 09:30:00,199.55,202.99,199.1,202.99,69004.0,186.382,189.595,185.9617,189.595,69004.0
2020-08-10 10:00:00,202.85,203.09,201.98,203.03,36741.0,189.4642,189.6884,188.6516,189.6323,36741.0
2020-08-10 10:30:00,203.02,203.49,202.26,202.34,25110.0,189.623,190.062,188.9131,188.9879,25110.0
2020-08-10 11:00:00,202.41,203.2,201.94,202.94,87706.0,189.0532,189.7911,188.6143,189.5483,87706.0
2020-08-10 11:30:00,202.97,203.23,202.77,203.23,25752.0,189.5763,189.8191,189.3895,189.8191,25752.0
2020-08-10 12:00:00,203.25,203.27,202.88,202.89,23001.0,189.8378,189.8565,189.4922,189.5016,23001.0
2020-08-10 12:30:00,202.95,203.31,202.9,203.17,14629.0,189.5576,189.8938,189.5109,189.7631,14629.0
2020-08-10 13:00:00,203.19,203.38,202.95,203.32,15399.0,189.7818,189.9592,189.5576,189.9032,15399.0
2020-08-10 13:30:00,203.27,204.28,203.19,204.23,17982.0,189.8565,190.7998,189.7818,190.7531,17982.0
2020-08-10 14:00:00,204.24,204.69,204.18,204.49,20655.0,190.7625,191.1828,190.7064,190.996,20655.0
2020-08-10 14:30:00,204.55,205.0,204.3,204.7,109003.0,191.052,191.4723,190.8185,191.1921,109003.0
2020-08-10 15:00:00,204.68,204.79,204.43,204.54,60618.0,191.1734,191.2762,190.9399,191.0427,60618.0
2020-08-10 15:30:00,204.54,204.78,204.43,204.49,104702.0,191.0427,191.2668,190.9399,190.996,104702.0
2020-08-11 09:30:00,206.07,207.87,205.64,207.4,116854.0,192.4717,194.1529,192.0701,193.714,116854.0
2020-08-11 10:00:00,207.24,207.39,205.72,206.6,37061.0,193.5645,193.7046,192.1448,192.9667,37061.0
2020-08-11 10:30:00,206.61,207.68,206.11,207.22,49808.0,192.9761,193.9755,192.5091,193.5458,49808.0
2020-08-11 11:00:00,207.23,207.67,206.96,207.06,28534.0,193.5552,193.9661,193.303,193.3964,28534.0
2020-08-11 11:30:00,207.1,207.45,206.87,207.12,28546.0,193.4338,193.7607,193.2189,193.4524,28546.0
2020-08-11 12:00:00,207.05,207.3,206.85,207.3,23951.0,193.3871,193.6206,193.2002,193.6206,23951.0
2020-08-11 12:30:00,207.31,207.36,206.98,207.36,17321.0,193.6299,193.6766,193.3217,193.6766,17321.0
2020-08-11 13:00:00,207.41,207.78,207.32,207.68,20044.0,193.7233,194.0689,193.6392,193.9755,20044.0
2020-08-11 13:30:00,207.7,208.02,207.45,207.76,25345.0,193.9942,194.293,193.7607,194.0502,25345.0
2020-08-11 14:00:00,207.84,208.05,207.58,207.79,24794.0,194.1249,194.3211,193.8821,194.0782,24794.0
2020-08-11 14:30:00,207.78,208.32,207.62,208.31,39579.0,194.0689,194.5732,193.9194,194.5639,39579.0
2020-08-11 15:00:00,208.25,208.26,206.88,207.84,83706.0,194.5079,194.5172,193.2283,194.1249,83706.0
2020-08-11 15:30:00,207.88,207.94,206.97,207.33,184458.0,194.1623,194.2183,193.3123,193.6486,184458.0
2020-08-12 09:30:00,208.0,208.44,206.69,208.44,97628.0,194.2744,194.6853,193.0508,194.6853,97628.0
2020-08-12 10:00:00,208.5,209.48,208.29,209.36,39817.0,194.7414,195.6567,194.5452,195.5446,39817.0
2020-08-12 10:30:00,209.4,210.4,209.39,209.64,54863.0,195.582,196.516,195.5726,195.8061,54863.0
2020-08-12 11:00:00,209.64,210.23,209.15,210.14,38380.0,195.8061,196.3572,195.3485,196.2731,38380.0
2020-08-12 11:30:00,210.05,210.58,209.87,210.41,47582.0,196.1891,196.6841,196.021,196.5253,47582.0
2020-08-12 12:00:00,210.39,211.95,210.32,211.93,65925.0,196.5066,197.9637,196.4413,197.945,65925.0
2020-08-12 12:30:00,211.87,212.22,211.54,211.64,48348.0,197.889,198.2159,197.5808,197.6742,48348.0
2020-08-12 13:00:00,211.67,212.29,211.51,212.06,51515.0,197.7022,198.2813,197.5527,198.0664,51515.0
2020-08-12 13:30:00,212.15,212.62,211.99,212.26,52345.0,198.1505,198.5895,198.0011,198.2533,52345.0
2020-08-12 14:00:00,212.26,212.68,212.01,212.47,48215.0,198.2533,198.6455,198.0197,198.4494,48215.0
2020-08-12 14:30:00,212.47,212.8,212.38,212.45,74420.0,198.4494,198.7576,198.3653,198.4307,74420.0
2020-08-12 15:00:00,212.48,212.76,212.32,212.49,62235.0,198.4587,198.7203,198.3093,198.4681,62235.0
2020-08-12 15:30:00,212.5,212.56,210.93,211.58,223538.0,198.4774,198.5335,197.011,197.6181,223538.0
2020-08-13 09:30:00,214.0,217.32,212.7,212.81,184359.0,199.8784,202.9793,198.6642,198.767,184359.0
2020-08-13 10:00:00,212.77,213.03,212.26,212.48,50607.0,198.7296,198.9724,198.2533,198.4587,50607.0
2020-08-13 10:30:00,212.42,213.03,212.31,212.77,52207.0,198.4027,198.9724,198.3,198.7296,52207.0
2020-08-13 11:00:00,212.76,213.44,212.72,213.25,26097.0,198.7203,199.3554,198.6829,199.1779,26097.0
2020-08-13 11:30:00,213.27,213.31,212.86,213.02,24223.0,199.1966,199.234,198.8137,198.9631,24223.0
2020-08-13 12:00:00,213.02,213.45,213.01,213.39,74996.0,198.9631,199.3647,198.9538,199.3087,74996.0
2020-08-13 12:30:00,213.42,214.03,213.36,213.94,18231.0,199.3367,199.9065,199.2807,199.8224,18231.0
2020-08-13 13:00:00,213.94,214.12,213.9,213.99,22707.0,199.8224,199.9905,199.785,199.8691,22707.0
2020-08-13 13:30:00,213.97,214.2,213.62,214.19,38267.0,199.8504,200.0652,199.5235,200.0559,38267.0
2020-08-13 14:00:00,214.2,214.29,213.41,213.51,40615.0,200.0652,200.1493,199.3274,199.4208,40615.0
2020-08-13 14:30:00,213.67,213.71,213.11,213.46,70219.0,199.5702,199.6076,199.0472,199.3741,70219.0
2020-08-13 15:00:00,213.46,213.73,213.25,213.67,56145.0,199.3741,199.6262,199.1779,199.5702,56145.0
2020-08-13 15:30:00,213.62,213.72,213.26,213.33,185370.0,199.5235,199.6169,199.1873,199.2526,185370.0
2020-08-14 09:30:00,211.88,212.69,211.39,212.39,69559.0,197.8983,198.6549,197.4407,198.3747,69559.0
2020-08-14 10:00:00,212.43,212.57,211.88,212.21,19473.0,198.412,198.5428,197.8983,198.2066,19473.0
2020-08-14 10:30:00,212.26,212.71,212.1,212.14,19762.0,198.2533,198.6736,198.1038,198.1412,19762.0
2020-08-14 11:00:00,212.09,212.31,211.91,212.07,24197.0,198.0945,198.3,197.9263,198.0758,24197.0
2020-08-14 11:30:00,212.05,212.14,211.86,212.1,26242.0,198.0571,198.1412,197.8796,198.1038,26242.0
2020-08-14 12:00:00,212.07,212.08,211.38,211.5,36576.0,198.0758,198.0851,197.4313,197.5434,36576.0
2020-08-14 12:30:00,211.52,211.84,211.46,211.63,27833.0,197.5621,197.861,197.506,197.6648,27833.0
2020-08-14 13:00:00,211.67,212.03,211.54,211.98,17407.0,197.7022,198.0384,197.5808,197.9917,17407.0
2020-08-14 13:30:00,211.99,212.62,211.98,212.61,16463.0,198.0011,198.5895,197.9917,198.5802,16463.0
2020-08-14 14:00:00,212.57,212.75,212.4,212.57,18592.0,198.5428,198.7109,198.384,198.5428,18592.0
2020-08-14 14:30:00,212.54,212.68,212.07,212.57,26095.0,198.5148,198.6455,198.0758,198.5428,26095.0
2020-08-14 15:00:00,212.56,212.65,211.88,212.03,38309.0,198.5335,198.6175,197.8983,198.0384,38309.0
2020-08-14 15:30:00,212.0,212.32,211.72,212.1,156244.0,198.0104,198.3093,197.7489,198.1038,156244.0
2020-08-17 09:30:00,213.98,214.26,213.1,213.43,79470.0,199.8598,200.1213,199.0378,199.346,79470.0
2020-08-17 10:00:00,213.43,213.51,212.42,213.16,69929.0,199.346,199.4208,198.4027,199.0939,69929.0
2020-08-17 10:30:00,213.13,214.2,213.13,214.07,30144.0,199.0658,200.0652,199.0658,199.9438,30144.0
2020-08-17 11:00:00,213.91,214.3,213.32,214.23,15748.0,199.7944,200.1586,199.2433,200.0933,15748.0
2020-08-17 11:30:00,214.23,214.23,213.39,213.69,13034.0,200.0933,200.0933,199.3087,199.5889,13034.0
2020-08-17 12:00:00,213.66,213.66,213.3,213.37,9536.0,199.5609,199.5609,199.2246,199.29,9536.0
2020-08-17 12:30:00,213.37,213.4,213.15,213.32,11082.0,199.29,199.318,199.0845,199.2433,11082.0
2020-08-17 13:00:00,213.34,213.43,213.17,213.38,7654.0,199.262,199.346,199.1032,199.2993,7654.0
2020-08-17 13:30:00,213.33,213.95,213.2,213.86,13542.0,199.2526,199.8317,199.1312,199.7477,13542.0
2020-08-17 14:00:00,213.87,213.97,213.52,213.59,19011.0,199.757,199.8504,199.4301,199.4955,19011.0
2020-08-17 14:30:00,213.63,213.73,213.39,213.45,19309.0,199.5328,199.6262,199.3087,199.3647,19309.0
2020-08-17 15:00:00,213.35,213.54,213.06,213.54,44682.0,199.2713,199.4488,199.0005,199.4488,44682.0
2020-08-17 15:30:00,213.58,214.52,213.31,213.97,153401.0,199.4861,200.3641,199.234,199.8504,153401.0
2020-08-18 09:30:00,213.15,214.44,212.61,213.87,63120.0,199.0845,200.2894,198.5802,199.757,63120.0
2020-08-18 10:00:00,213.79,214.24,213.22,213.4,55143.0,199.6823,200.1026,199.1499,199.318,55143.0
2020-08-18 10:30:00,213.54,214.07,213.48,213.99,22761.0,199.4488,199.9438,199.3927,199.8691,22761.0
2020-08-18 11:00:00,214.0,214.48,213.71,214.34,23745.0,199.8784,200.3268,199.6076,200.196,23745.0
2020-08-18 11:30:00,214.37,214.55,214.06,214.24,29678.0,200.224,200.3921,199.9345,200.1026,29678.0
2020-08-18 12:00:00,214.2,214.25,213.63,213.99,30223.0,200.0652,200.1119,199.5328,199.8691,30223.0
2020-08-18 12:30:00,214.06,214.25,213.66,214.03,25221.0,199.9345,200.1119,199.5609,199.9065,25221.0
2020-08-18 13:00:00,214.03,214.54,214.03,214.3,37539.0,199.9065,200.3828,199.9065,200.1586,37539.0
2020-08-18 13:30:00,214.3,214.47,213.92,214.38,24348.0,200.1586,200.3174,199.8037,200.2334,24348.0
2020-08-18 14:00:00,214.38,214.67,214.28,214.46,26548.0,200.2334,200.5042,200.14,200.3081,26548.0
2020-08-18 14:30:00,214.49,214.49,213.77,214.0,18765.0,200.3361,200.3361,199.6636,199.8784,18765.0
2020-08-18 15:00:00,213.96,214.23,213.76,214.04,28512.0,199.8411,200.0933,199.6543,199.9158,28512.0
2020-08-18 15:30:00,213.99,214.05,212.94,213.29,133188.0,199.8691,199.9251,198.8884,199.2153,133188.0
2020-08-19 09:30:00,213.11,213.76,210.84,213.55,144350.0,199.0472,199.6543,196.927,199.4581,144350.0
2020-08-19 10:00:00,213.53,214.0,213.33,213.99,40919.0,199.4394,199.8784,199.2526,199.8691,40919.0
2020-08-19 10:30:00,213.99,214.26,213.61,213.81,37390.0,199.8691,200.1213,199.5142,199.701,37390.0
2020-08-19 11:00:00,213.91,214.35,213.79,213.95,26553.0,199.7944,200.2053,199.6823,199.8317,26553.0
2020-08-19 11:30:00,213.92,214.27,213.91,214.04,22210.0,199.8037,200.1306,199.7944,199.9158,22210.0
2020-08-19 12:00:00,214.05,214.05,213.39,213.47,23761.0,199.9251,199.9251,199.3087,199.3834,23761.0
2020-08-19 12:30:00,213.5,213.66,213.19,213.44,22669.0,199.4114,199.5609,199.1219,199.3554,22669.0
2020-08-19 13:00:00,213.68,213.69,213.08,213.12,19743.0,199.5795,199.5889,199.0191,199.0565,19743.0
2020-08-19 13:30:00,213.18,213.74,213.07,213.07,29318.0,199.1125,199.6356,199.0098,199.0098,29318.0
2020-08-19 14:00:00,213.07,213.21,212.25,212.26,49096.0,199.0098,199.1406,198.2439,198.2533,49096.0
2020-08-19 14:30:00,212.34,212.52,211.94,212.44,35942.0,198.328,198.4961,197.9544,198.4214,35942.0
2020-08-19 15:00:00,212.4,212.6,211.96,212.08,43313.0,198.384,198.5708,197.973,198.0851,43313.0
2020-08-19 15:30:00,212.14,212.82,211.88,212.82,172484.0,198.1412,198.7763,197.8983,198.7763,172484.0
2020-08-20 09:30:00,197.86,200.0,194.14,196.86,865476.0,184.8035,186.8023,181.329,183.8695,865476.0
2020-08-20 10:00:00,196.86,200.0,196.22,198.85,497356.0,183.8695,186.8023,183.2717,185.7282,497356.0
2020-08-20 10:30:00,198.74,198.74,194.95,195.69,350429.0,185.6254,185.6254,182.0855,182.7767,350429.0
2020-08-20 11:00:00,195.73,198.03,195.56,197.17,250713.0,182.814,184.9623,182.6553,184.159,250713.0
2020-08-20 11:30:00,197.07,198.0,196.98,197.77,216767.0,184.0656,184.9342,183.9816,184.7194,216767.0
2020-08-20 12:00:00,197.66,198.79,197.57,198.5,142374.0,184.6167,185.6721,184.5326,185.4013,142374.0
2020-08-20 12:30:00,198.45,198.45,197.07,197.66,119917.0,185.3546,185.3546,184.0656,184.6167,119917.0
2020-08-20 13:00:00,197.64,198.09,197.41,197.97,100364.0,184.598,185.0183,184.3832,184.9062,100364.0
2020-08-20 13:30:00,197.96,198.65,197.45,198.28,70968.0,184.8969,185.5414,184.4205,185.1958,70968.0
2020-08-20 14:00:00,198.24,198.34,197.43,197.78,76039.0,185.1584,185.2518,184.4019,184.7288,76039.0
2020-08-20 14:30:00,197.72,198.38,197.65,198.28,76438.0,184.6727,185.2892,184.6073,185.1958,76438.0
2020-08-20 15:00:00,198.28,199.0,198.26,198.88,90392.0,185.1958,185.8683,185.1771,185.7562,90392.0
2020-08-20 15:30:00,198.86,199.14,197.61,198.48,350811.0,185.7375,185.999,184.57,185.3826,350811.0
2020-08-21 09:30:00,201.78,205.57,200.56,205.55,456281.0,188.4648,192.0047,187.3253,191.986,456281.0
2020-08-21 10:00:00,205.72,207.06,205.17,206.38,206307.0,192.1448,193.3964,191.6311,192.7613,206307.0
2020-08-21 10:30:00,206.4,207.27,205.52,205.68,184921.0,192.7799,193.5925,191.958,192.1075,184921.0
2020-08-21 11:00:00,205.64,207.27,205.39,206.59,106219.0,192.0701,193.5925,191.8366,192.9574,106219.0
2020-08-21 11:30:00,206.59,206.61,205.46,205.47,89640.0,192.9574,192.9761,191.902,191.9113,89640.0
2020-08-21 12:00:00,205.5,205.9,205.08,205.64,64861.0,191.9393,192.3129,191.547,192.0701,64861.0
2020-08-21 12:30:00,205.61,205.78,204.61,205.0,98213.0,192.0421,192.2009,191.1081,191.4723,98213.0
2020-08-21 13:00:00,204.98,205.19,204.78,204.83,57187.0,191.4536,191.6498,191.2668,191.3135,57187.0
2020-08-21 13:30:00,204.82,205.92,204.4,205.52,80448.0,191.3042,192.3316,190.9119,191.958,80448.0
2020-08-21 14:00:00,205.48,206.75,205.42,206.62,85964.0,191.9207,193.1068,191.8646,192.9854,85964.0
2020-08-21 14:30:00,206.6,207.16,206.6,207.03,94154.0,192.9667,193.4898,192.9667,193.3684,94154.0
2020-08-21 15:00:00,207.03,207.93,207.03,207.51,105604.0,193.3684,194.209,193.3684,193.8167,105604.0
2020-08-21 15:30:00,207.49,207.58,206.91,207.02,317448.0,193.798,193.8821,193.2563,193.359,317448.0
2020-08-24 09:30:00,211.77,213.69,210.92,213.36,252810.0,197.7956,199.5889,197.0017,199.2807,252810.0
2020-08-24 10:00:00,213.35,215.43,212.59,214.25,147561.0,199.2713,201.2141,198.5615,200.1119,147561.0
2020-08-24 10:30:00,214.3,215.69,213.86,213.86,93186.0,200.1586,201.4569,199.7477,199.7477,93186.0
2020-08-24 11:00:00,213.86,213.94,213.06,213.29,86231.0,199.7477,199.8224,199.0005,199.2153,86231.0
2020-08-24 11:30:00,213.28,213.32,211.81,211.83,64967.0,199.2059,199.2433,197.8329,197.8516,64967.0
2020-08-24 12:00:00,211.81,212.27,211.65,212.05,44850.0,197.8329,198.2626,197.6835,198.0571,44850.0
2020-08-24 12:30:00,212.05,212.72,212.04,212.42,40576.0,198.0571,198.6829,198.0478,198.4027,40576.0
2020-08-24 13:00:00,212.42,212.6,212.22,212.45,35206.0,198.4027,198.5708,198.2159,198.4307,35206.0
2020-08-24 13:30:00,212.4,212.56,212.17,212.28,38345.0,198.384,198.5335,198.1692,198.2719,38345.0
2020-08-24 14:00:00,212.32,212.51,211.99,212.4,43286.0,198.3093,198.4868,198.0011,198.384,43286.0
2020-08-24 14:30:00,212.36,212.43,212.17,212.25,57989.0,198.3467,198.412,198.1692,198.2439,57989.0
2020-08-24 15:00:00,212.25,212.28,211.98,212.01,47368.0,198.2439,198.2719,197.9917,198.0197,47368.0
2020-08-24 15:30:00,212.01,212.58,211.56,212.58,143534.0,198.0197,198.5521,197.5994,198.5521,143534.0
2020-08-25 09:30:00,213.13,214.0,211.55,211.76,87012.0,199.0658,199.8784,197.5901,197.7862,87012.0
2020-08-25 10:00:00,211.58,211.84,210.82,211.7,31429.0,197.6181,197.861,196.9083,197.7302,31429.0
2020-08-25 10:30:00,211.61,212.64,211.53,212.59,22532.0,197.6461,198.6082,197.5714,198.5615,22532.0
2020-08-25 11:00:00,212.48,213.02,212.24,212.69,34105.0,198.4587,198.9631,198.2346,198.6549,34105.0
2020-08-25 11:30:00,212.72,213.52,212.68,213.35,34123.0,198.6829,199.4301,198.6455,199.2713,34123.0
2020-08-25 12:00:00,213.39,214.24,213.29,214.11,29828.0,199.3087,200.1026,199.2153,199.9812,29828.0
2020-08-25 12:30:00,214.12,214.45,214.08,214.23,23628.0,199.9905,200.2987,199.9532,200.0933,23628.0
2020-08-25 13:00:00,214.22,214.97,214.16,214.47,24423.0,200.0839,200.7844,200.0279,200.3174,24423.0
2020-08-25 13:30:00,214.51,214.6,214.28,214.52,34544.0,200.3548,200.4388,200.14,200.3641,34544.0
2020-08-25 14:00:00,214.55,214.89,214.48,214.63,27621.0,200.3921,200.7097,200.3268,200.4669,27621.0
2020-08-25 14:30:00,214.63,214.63,214.01,214.43,35134.0,200.4669,200.4669,199.8878,200.2801,35134.0
2020-08-25 15:00:00,214.4,214.67,214.33,214.59,32026.0,200.252,200.5042,200.1867,200.4295,32026.0
2020-08-25 15:30:00,214.59,215.56,214.59,215.48,172208.0,200.4295,201.3355,200.4295,201.2608,172208.0
2020-08-26 09:30:00,215.0,216.77,214.78,215.56,106830.0,200.8124,202.4656,200.607,201.3355,106830.0
2020-08-26 10:00:00,215.56,216.66,215.41,216.65,44896.0,201.3355,202.3629,201.1954,202.3536,44896.0
2020-08-26 10:30:00,216.6,216.73,215.59,215.59,57435.0,202.3069,202.4283,201.3635,201.3635,57435.0
2020-08-26 11:00:00,215.64,215.71,215.44,215.57,37899.0,201.4102,201.4756,201.2234,201.3448,37899.0
2020-08-26 11:30:00,215.56,215.8,215.41,215.61,32819.0,201.3355,201.5597,201.1954,201.3822,32819.0
2020-08-26 12:00:00,215.68,216.89,215.68,216.87,38015.0,201.4476,202.5777,201.4476,202.559,38015.0
2020-08-26 12:30:00,216.88,217.44,216.86,217.29,40916.0,202.5684,203.0914,202.5497,202.9513,40916.0
2020-08-26 13:00:00,217.32,217.37,216.42,216.74,40279.0,202.9793,203.026,202.1387,202.4376,40279.0
2020-08-26 13:30:00,216.69,216.95,216.45,216.93,30965.0,202.3909,202.6338,202.1668,202.6151,30965.0
2020-08-26 14:00:00,216.86,217.67,216.77,217.46,40665.0,202.5497,203.3063,202.4656,203.1101,40665.0
2020-08-26 14:30:00,217.53,217.85,217.38,217.48,51009.0,203.1755,203.4744,203.0354,203.1288,51009.0
2020-08-26 15:00:00,217.53,217.78,216.91,217.13,77155.0,203.1755,203.409,202.5964,202.8019,77155.0
2020-08-26 15:30:00,217.11,217.36,216.35,216.67,221187.0,202.7832,203.0167,202.0734,202.3722,221187.0
2020-08-27 09:30:00,216.8,217.73,215.85,217.68,110250.0,202.4937,203.3623,201.6064,203.3156,110250.0
2020-08-27 10:00:00,217.75,217.98,216.13,216.88,43914.0,203.381,203.5958,201.8679,202.5684,43914.0
2020-08-27 10:30:00,216.89,217.19,216.46,216.76,29837.0,202.5777,202.8579,202.1761,202.4563,29837.0
2020-08-27 11:00:00,216.7,216.96,216.27,216.53,45062.0,202.4003,202.6431,201.9986,202.2415,45062.0
2020-08-27 11:30:00,216.48,217.27,216.38,216.96,34171.0,202.1948,202.9326,202.1014,202.6431,34171.0
2020-08-27 12:00:00,216.9,217.37,216.87,217.0,30194.0,202.5871,203.026,202.559,202.6805,30194.0
2020-08-27 12:30:00,217.0,217.3,216.51,216.98,37239.0,202.6805,202.9607,202.2228,202.6618,37239.0
2020-08-27 13:00:00,216.97,217.29,216.83,216.92,15186.0,202.6524,202.9513,202.5217,202.6057,15186.0
2020-08-27 13:30:00,216.92,217.22,216.65,217.17,25012.0,202.6057,202.8859,202.3536,202.8392,25012.0
2020-08-27 14:00:00,217.14,217.37,216.85,217.03,16512.0,202.8112,203.026,202.5404,202.7085,16512.0
2020-08-27 14:30:00,217.06,217.18,216.27,216.34,22352.0,202.7365,202.8486,201.9986,202.064,22352.0
2020-08-27 15:00:00,216.34,216.99,216.21,216.53,48726.0,202.064,202.6711,201.9426,202.2415,48726.0
2020-08-27 15:30:00,216.52,216.85,216.22,216.44,202942.0,202.2321,202.5404,201.9519,202.1574,202942.0
2020-08-28 09:30:00,216.2,218.86,216.2,218.67,105438.0,202.368,204.8579,202.368,204.68,105438.0
2020-08-28 10:00:00,218.67,219.59,218.06,218.27,65613.0,204.68,205.5412,204.109,204.3056,65613.0
2020-08-28 10:30:00,218.2,219.02,218.0,218.52,41754.0,204.2401,205.0076,204.0529,204.5396,41754.0
2020-08-28 11:00:00,218.57,219.14,218.2,218.89,26643.0,204.5864,205.12,204.2401,204.8859,26643.0
2020-08-28 11:30:00,218.89,219.81,218.85,219.54,31451.0,204.8859,205.7471,204.8485,205.4944,31451.0
2020-08-28 12:00:00,219.47,219.98,219.44,219.94,49424.0,205.4288,205.9062,205.4008,205.8688,49424.0
2020-08-28 12:30:00,219.93,221.25,219.72,220.82,131750.0,205.8594,207.095,205.6628,206.6925,131750.0
2020-08-28 13:00:00,220.71,221.49,220.68,221.36,46026.0,206.5895,207.3196,206.5614,207.1979,46026.0
2020-08-28 13:30:00,221.33,222.29,221.33,222.28,47294.0,207.1698,208.0684,207.1698,208.0591,47294.0
2020-08-28 14:00:00,222.32,223.15,222.17,223.01,70762.0,208.0965,208.8734,207.9561,208.7424,70762.0
2020-08-28 14:30:00,222.97,223.54,222.92,223.3,44567.0,208.7049,209.2385,208.6581,209.0138,44567.0
2020-08-28 15:00:00,223.38,223.41,222.21,222.74,83654.0,209.0887,209.1168,207.9935,208.4896,83654.0
2020-08-28 15:30:00,222.78,223.48,222.36,222.99,181926.0,208.5271,209.1823,208.1339,208.7236,181926.0
2020-08-31 09:30:00,223.41,224.23,221.09,221.68,135203.0,209.1168,209.8843,206.9452,207.4974,135203.0
2020-08-31 10:00:00,221.79,221.95,220.74,220.99,125267.0,207.6004,207.7502,206.6176,206.8516,125267.0
2020-08-31 10:30:00,220.92,221.06,219.29,219.44,70964.0,206.7861,206.9171,205.2604,205.4008,70964.0
2020-08-31 11:00:00,219.47,220.06,219.38,219.59,74284.0,205.4288,205.9811,205.3446,205.5412,74284.0
2020-08-31 11:30:00,219.71,220.3,219.7,220.06,65503.0,205.6535,206.2057,205.6441,205.9811,65503.0
2020-08-31 12:00:00,220.04,220.53,220.0,220.24,47361.0,205.9624,206.421,205.9249,206.1496,47361.0
2020-08-31 12:30:00,220.24,220.82,220.08,220.55,125423.0,206.1496,206.6925,205.9998,206.4397,125423.0
2020-08-31 13:00:00,220.56,221.35,220.41,221.35,94111.0,206.4491,207.1886,206.3087,207.1886,94111.0
2020-08-31 13:30:00,221.34,221.43,220.77,221.06,73111.0,207.1792,207.2634,206.6457,206.9171,73111.0
2020-08-31 14:00:00,221.14,221.43,220.89,221.3,78795.0,206.992,207.2634,206.758,207.1418,78795.0
2020-08-31 14:30:00,221.31,222.15,221.23,221.93,103503.0,207.1511,207.9374,207.0762,207.7315,103503.0
2020-08-31 15:00:00,221.83,222.09,221.32,222.05,73577.0,207.6379,207.8812,207.1605,207.8438,73577.0
2020-08-31 15:30:00,222.03,222.86,221.72,221.72,192889.0,207.8251,208.602,207.5349,207.5349,192889.0
2020-09-01 09:30:00,218.85,221.43,217.96,221.29,178413.0,204.8485,207.2634,204.0154,207.1324,178413.0
2020-09-01 10:00:00,221.29,222.47,220.75,222.37,114500.0,207.1324,208.2369,206.6269,208.1433,114500.0
2020-09-01 10:30:00,222.42,222.62,219.97,220.43,121276.0,208.1901,208.3773,205.8969,206.3274,121276.0
2020-09-01 11:00:00,220.44,220.83,219.86,220.83,74357.0,206.3368,206.7018,205.7939,206.7018,74357.0
2020-09-01 11:30:00,220.83,220.83,220.29,220.5,81639.0,206.7018,206.7018,206.1964,206.3929,81639.0
2020-09-01 12:00:00,220.46,220.63,219.51,219.81,277401.0,206.3555,206.5146,205.4663,205.7471,277401.0
2020-09-01 12:30:00,219.74,220.06,219.37,220.03,46374.0,205.6816,205.9811,205.3352,205.953,46374.0
2020-09-01 13:00:00,219.94,220.46,219.91,220.38,19891.0,205.8688,206.3555,205.8407,206.2806,19891.0
2020-09-01 13:30:00,220.31,220.82,220.07,220.07,38710.0,206.2151,206.6925,205.9905,205.9905,38710.0
2020-09-01 14:00:00,219.9,220.26,219.57,220.04,31630.0,205.8313,206.1683,205.5224,205.9624,31630.0
2020-09-01 14:30:00,220.0,220.41,219.79,220.19,44854.0,205.9249,206.3087,205.7284,206.1028,44854.0
2020-09-01 15:00:00,220.18,220.88,220.04,220.8,54910.0,206.0934,206.7486,205.9624,206.6737,54910.0
2020-09-01 15:30:00,220.78,221.25,220.42,220.99,176923.0,206.655,207.095,206.3181,206.8516,176923.0
2020-09-02 09:30:00,221.8,223.0,221.4,222.18,112149.0,207.6098,208.733,207.2354,207.9655,112149.0
2020-09-02 10:00:00,222.15,223.15,222.15,222.99,65824.0,207.9374,208.8734,207.9374,208.7236,65824.0
2020-09-02 10:30:00,223.01,223.01,222.22,222.55,39540.0,208.7424,208.7424,208.0029,208.3118,39540.0
2020-09-02 11:00:00,222.64,223.0,221.42,221.75,41205.0,208.396,208.733,207.2541,207.563,41205.0
2020-09-02 11:30:00,221.75,222.18,221.46,222.11,34121.0,207.563,207.9655,207.2915,207.8999,34121.0
2020-09-02 12:00:00,222.19,222.19,221.55,221.78,32285.0,207.9748,207.9748,207.3758,207.5911,32285.0
2020-09-02 12:30:00,221.88,221.96,221.51,221.78,26669.0,207.6847,207.7595,207.3383,207.5911,26669.0
2020-09-02 13:00:00,221.84,222.01,221.45,221.87,45079.0,207.6472,207.8063,207.2822,207.6753,45079.0
2020-09-02 13:30:00,221.74,222.11,221.64,221.82,22899.0,207.5536,207.8999,207.46,207.6285,22899.0
2020-09-02 14:00:00,221.81,222.24,221.55,222.1,30404.0,207.6191,208.0216,207.3758,207.8906,30404.0
2020-09-02 14:30:00,222.1,222.1,221.56,221.73,34731.0,207.8906,207.8906,207.3851,207.5443,34731.0
2020-09-02 15:00:00,221.73,222.21,221.53,221.96,53289.0,207.5443,207.9935,207.357,207.7595,53289.0
2020-09-02 15:30:00,221.97,222.55,221.85,221.95,244970.0,207.7689,208.3118,207.6566,207.7502,244970.0
2020-09-03 09:30:00,222.21,223.11,221.68,223.09,63447.0,207.9935,208.836,207.4974,208.8172,63447.0
2020-09-03 10:00:00,223.09,223.28,221.37,221.65,61251.0,208.8172,208.9951,207.2073,207.4694,61251.0
2020-09-03 10:30:00,221.68,221.98,220.39,220.55,86131.0,207.4974,207.7783,206.29,206.4397,86131.0
2020-09-03 11:00:00,220.54,220.54,217.97,219.26,77747.0,206.4304,206.4304,204.0248,205.2323,77747.0
2020-09-03 11:30:00,219.06,220.41,219.03,219.59,25766.0,205.0451,206.3087,205.017,205.5412,25766.0
2020-09-03 12:00:00,219.54,219.93,219.08,219.36,29518.0,205.4944,205.8594,205.0638,205.3259,29518.0
2020-09-03 12:30:00,219.21,219.45,218.58,218.59,55764.0,205.1855,205.4101,204.5958,204.6051,55764.0
2020-09-03 13:00:00,218.66,218.74,217.73,218.32,100278.0,204.6707,204.7455,203.8002,204.3524,100278.0
2020-09-03 13:30:00,218.29,218.29,217.26,217.87,41655.0,204.3243,204.3243,203.3602,203.9312,41655.0
2020-09-03 14:00:00,217.76,218.1,217.52,217.8,35925.0,203.8282,204.1465,203.6036,203.8657,35925.0
2020-09-03 14:30:00,217.75,218.34,217.27,217.3,54000.0,203.8189,204.3711,203.3696,203.3977,54000.0
2020-09-03 15:00:00,217.18,217.32,216.47,216.51,96826.0,203.2853,203.4164,202.6208,202.6582,96826.0
2020-09-03 15:30:00,216.36,218.22,216.31,218.18,200607.0,202.5178,204.2588,202.471,204.2214,200607.0
2020-09-04 09:30:00,218.79,218.79,216.72,216.72,129225.0,204.7923,204.7923,202.8548,202.8548,129225.0
2020-09-04 10:00:00,216.68,217.19,214.72,214.84,84017.0,202.8173,203.2947,200.9827,201.0951,84017.0
2020-09-04 10:30:00,214.96,215.37,213.34,214.09,75380.0,201.2074,201.5911,199.691,200.393,75380.0
2020-09-04 11:00:00,214.19,214.66,212.15,212.73,86099.0,200.4866,200.9266,198.5772,199.12,86099.0
2020-09-04 11:30:00,212.98,214.33,212.98,213.98,46989.0,199.3541,200.6177,199.3541,200.2901,46989.0
2020-09-04 12:00:00,214.07,214.41,213.38,214.41,31266.0,200.3743,200.6926,199.7285,200.6926,31266.0
2020-09-04 12:30:00,214.43,214.83,213.77,213.84,36372.0,200.7113,201.0857,200.0935,200.159,36372.0
2020-09-04 13:00:00,213.76,213.83,213.02,213.51,38436.0,200.0842,200.1497,199.3915,199.8501,38436.0
2020-09-04 13:30:00,213.47,214.74,213.06,214.47,35242.0,199.8127,201.0015,199.4289,200.7487,35242.0
2020-09-04 14:00:00,214.36,214.63,213.84,214.61,33548.0,200.6458,200.8985,200.159,200.8798,33548.0
2020-09-04 14:30:00,214.55,215.66,214.3,215.63,44525.0,200.8236,201.8626,200.5896,201.8345,44525.0
2020-09-04 15:00:00,215.67,216.98,215.33,216.71,75742.0,201.872,203.0981,201.5537,202.8454,75742.0
2020-09-04 15:30:00,216.62,216.67,215.26,216.22,235828.0,202.7612,202.808,201.4882,202.3868,235828.0
2020-09-08 09:30:00,213.73,214.81,212.6,214.33,100493.0,200.0561,201.067,198.9984,200.6177,100493.0
2020-09-08 10:00:00,214.28,215.55,214.08,214.7,144924.0,200.5709,201.7596,200.3837,200.964,144924.0
2020-09-08 10:30:00,214.7,215.74,214.61,215.34,46564.0,200.964,201.9375,200.8798,201.5631,46564.0
2020-09-08 11:00:00,215.18,216.02,214.71,215.88,56621.0,201.4133,202.1996,200.9734,202.0685,56621.0
2020-09-08 11:30:00,215.89,215.89,214.58,215.72,26777.0,202.0779,202.0779,200.8517,201.9188,26777.0
2020-09-08 12:00:00,215.67,216.76,215.55,215.94,46424.0,201.872,202.8922,201.7596,202.1247,46424.0
2020-09-08 12:30:00,215.98,216.08,215.34,216.03,45727.0,202.1621,202.2557,201.5631,202.2089,45727.0
2020-09-08 13:00:00,215.95,216.59,215.85,216.5,25288.0,202.134,202.7331,202.0404,202.6489,25288.0
2020-09-08 13:30:00,216.44,216.94,216.33,216.48,19052.0,202.5927,203.0607,202.4897,202.6301,19052.0
2020-09-08 14:00:00,216.41,216.54,215.78,216.02,31832.0,202.5646,202.6863,201.9749,202.1996,31832.0
2020-09-08 14:30:00,215.99,216.02,214.97,215.63,63369.0,202.1715,202.1996,201.2167,201.8345,63369.0
2020-09-08 15:00:00,215.76,216.18,214.72,215.83,40928.0,201.9562,202.3493,200.9827,202.0217,40928.0
2020-09-08 15:30:00,215.89,216.34,215.22,215.79,217812.0,202.0779,202.4991,201.4507,201.9843,217812.0
2020-09-09 09:30:00,217.1,219.43,216.73,218.03,115745.0,203.2105,205.3914,202.8641,204.081,115745.0
2020-09-09 10:00:00,218.06,219.0,217.97,218.9,85419.0,204.109,204.9889,204.0248,204.8953,85419.0
2020-09-09 10:30:00,218.86,219.24,218.17,218.5,57003.0,204.8579,205.2136,204.212,204.5209,57003.0
2020-09-09 11:00:00,218.54,219.04,218.45,218.96,67831.0,204.5583,205.0264,204.4741,204.9515,67831.0
2020-09-09 11:30:00,218.96,219.35,218.85,219.03,55528.0,204.9515,205.3165,204.8485,205.017,55528.0
2020-09-09 12:00:00,219.11,219.63,218.7,219.31,57701.0,205.0919,205.5786,204.7081,205.2791,57701.0
2020-09-09 12:30:00,219.35,220.09,219.3,219.45,37092.0,205.3165,206.0092,205.2697,205.4101,37092.0
2020-09-09 13:00:00,219.44,220.22,219.44,219.73,23936.0,205.4008,206.1309,205.4008,205.6722,23936.0
2020-09-09 13:30:00,219.78,219.93,219.4,219.5,36492.0,205.719,205.8594,205.3633,205.4569,36492.0
2020-09-09 14:00:00,219.55,219.86,219.39,219.49,31505.0,205.5037,205.7939,205.354,205.4476,31505.0
2020-09-09 14:30:00,219.51,219.75,219.46,219.53,31920.0,205.4663,205.6909,205.4195,205.485,31920.0
2020-09-09 15:00:00,219.55,220.1,219.49,219.63,70624.0,205.5037,206.0185,205.4476,205.5786,70624.0
2020-09-09 15:30:00,219.64,219.78,218.33,218.37,190818.0,205.588,205.719,204.3618,204.3992,190818.0
2020-09-10 09:30:00,219.54,220.56,219.0,219.74,42265.0,205.4944,206.4491,204.9889,205.6816,42265.0
2020-09-10 10:00:00,219.74,220.2,219.38,219.42,50938.0,205.6816,206.1121,205.3446,205.382,50938.0
2020-09-10 10:30:00,219.5,219.86,218.38,218.46,53124.0,205.4569,205.7939,204.4086,204.4835,53124.0
2020-09-10 11:00:00,218.42,219.12,218.11,218.55,43439.0,204.446,205.1012,204.1558,204.5677,43439.0
2020-09-10 11:30:00,218.55,218.96,218.11,218.54,54444.0,204.5677,204.9515,204.1558,204.5583,54444.0
2020-09-10 12:00:00,218.5,218.7,217.85,217.85,56187.0,204.5209,204.7081,203.9125,203.9125,56187.0
2020-09-10 12:30:00,217.86,218.08,217.24,217.46,22716.0,203.9218,204.1278,203.3415,203.5474,22716.0
2020-09-10 13:00:00,217.5,217.89,217.42,217.46,15817.0,203.5849,203.9499,203.51,203.5474,15817.0
2020-09-10 13:30:00,217.58,217.93,216.81,216.81,14630.0,203.6598,203.9874,202.939,202.939,14630.0
2020-09-10 14:00:00,216.88,217.56,215.38,215.38,37749.0,203.0045,203.641,201.6005,201.6005,37749.0
2020-09-10 14:30:00,215.49,216.68,215.08,216.5,31985.0,201.7035,202.8173,201.3197,202.6489,31985.0
2020-09-10 15:00:00,216.45,216.52,213.95,214.79,46051.0,202.6021,202.6676,200.262,201.0483,46051.0
2020-09-10 15:30:00,214.6,215.95,214.43,214.57,117156.0,200.8704,202.134,200.7113,200.8423,117156.0
2020-09-11 09:30:00,216.19,216.68,214.06,214.21,68381.0,202.3587,202.8173,200.365,200.5054,68381.0
2020-09-11 10:00:00,214.39,215.81,213.98,214.95,41109.0,200.6738,202.003,200.2901,201.198,41109.0
2020-09-11 10:30:00,215.16,216.22,214.88,215.75,39624.0,201.3946,202.3868,201.1325,201.9468,39624.0
2020-09-11 11:00:00,215.76,216.48,215.6,216.33,33761.0,201.9562,202.6301,201.8064,202.4897,33761.0
2020-09-11 11:30:00,216.37,216.42,215.65,215.66,14651.0,202.5272,202.574,201.8532,201.8626,14651.0
2020-09-11 12:00:00,215.59,216.16,215.4,215.89,14573.0,201.7971,202.3306,201.6192,202.0779,14573.0
2020-09-11 12:30:00,215.88,215.88,214.63,214.71,16773.0,202.0685,202.0685,200.8985,200.9734,16773.0
2020-09-11 13:00:00,214.68,215.01,213.69,213.74,17377.0,200.9453,201.2542,200.0186,200.0654,17377.0
2020-09-11 13:30:00,213.71,214.36,213.28,213.55,43996.0,200.0374,200.6458,199.6349,199.8876,43996.0
2020-09-11 14:00:00,213.62,214.59,213.44,214.23,24431.0,199.9531,200.8611,199.7846,200.5241,24431.0
2020-09-11 14:30:00,214.25,214.68,213.99,214.16,24636.0,200.5428,200.9453,200.2994,200.4586,24636.0
2020-09-11 15:00:00,214.03,215.33,213.68,215.1,48570.0,200.3369,201.5537,200.0093,201.3384,48570.0
2020-09-11 15:30:00,215.09,216.06,214.49,214.69,100465.0,201.3291,202.237,200.7674,200.9547,100465.0
2020-09-14 09:30:00,216.5,218.76,216.07,217.85,44083.0,202.6489,204.7643,202.2464,203.9125,44083.0
2020-09-14 10:00:00,217.92,219.25,217.84,218.94,31540.0,203.978,205.2229,203.9031,204.9327,31540.0
2020-09-14 10:30:00,218.97,218.97,218.21,218.37,24722.0,204.9608,204.9608,204.2495,204.3992,24722.0
2020-09-14 11:00:00,218.33,218.81,218.31,218.67,30725.0,204.3618,204.8111,204.3431,204.68,30725.0
2020-09-14 11:30:00,218.66,218.82,218.04,218.4,25357.0,204.6707,204.8204,204.0903,204.4273,25357.0
2020-09-14 12:00:00,218.5,219.39,218.5,219.2,19198.0,204.5209,205.354,204.5209,205.1761,19198.0
2020-09-14 12:30:00,219.17,219.74,219.09,219.34,19636.0,205.148,205.6816,205.0732,205.3072,19636.0
2020-09-14 13:00:00,219.27,219.27,218.06,218.54,10616.0,205.2416,205.2416,204.109,204.5583,10616.0
2020-09-14 13:30:00,218.56,219.36,218.36,219.26,13524.0,204.5771,205.3259,204.3899,205.2323,13524.0
2020-09-14 14:00:00,219.27,219.42,218.6,218.68,17082.0,205.2416,205.382,204.6145,204.6894,17082.0
2020-09-14 14:30:00,218.7,218.91,217.86,218.26,17763.0,204.7081,204.9047,203.9218,204.2963,17763.0
2020-09-14 15:00:00,218.2,218.3,217.42,217.67,31019.0,204.2401,204.3337,203.51,203.744,31019.0
2020-09-14 15:30:00,217.68,218.26,217.4,217.41,85575.0,203.7534,204.2963,203.4913,203.5006,85575.0
2020-09-15 09:30:00,219.06,220.28,218.46,219.59,43219.0,205.0451,206.187,204.4835,205.5412,43219.0
2020-09-15 10:00:00,219.6,219.91,218.73,219.12,31923.0,205.5505,205.8407,204.7362,205.1012,31923.0
2020-09-15 10:30:00,219.12,219.19,218.16,218.79,18696.0,205.1012,205.1668,204.2027,204.7923,18696.0
2020-09-15 11:00:00,218.78,219.32,218.38,218.73,25936.0,204.783,205.2884,204.4086,204.7362,25936.0
2020-09-15 11:30:00,218.67,219.34,218.33,219.01,31453.0,204.68,205.3072,204.3618,204.9983,31453.0
2020-09-15 12:00:00,219.07,219.29,218.53,218.63,14513.0,205.0544,205.2604,204.549,204.6426,14513.0
2020-09-15 12:30:00,218.54,218.81,218.44,218.51,14749.0,204.5583,204.8111,204.4647,204.5303,14749.0
2020-09-15 13:00:00,218.51,218.6,218.06,218.2,34466.0,204.5303,204.6145,204.109,204.2401,34466.0
2020-09-15 13:30:00,218.19,218.69,218.19,218.63,18365.0,204.2307,204.6987,204.2307,204.6426,18365.0
2020-09-15 14:00:00,218.64,219.21,218.5,219.04,17271.0,204.6519,205.1855,204.5209,205.0264,17271.0
2020-09-15 14:30:00,219.05,219.15,218.87,218.97,11907.0,205.0357,205.1293,204.8672,204.9608,11907.0
2020-09-15 15:00:00,218.97,218.97,218.18,218.28,28191.0,204.9608,204.9608,204.2214,204.315,28191.0
2020-09-15 15:30:00,218.35,218.41,217.59,217.76,104954.0,204.3805,204.4367,203.6691,203.8282,104954.0
2020-09-16 09:30:00,218.28,219.8,218.28,219.05,31985.0,204.315,205.7377,204.315,205.0357,31985.0
2020-09-16 10:00:00,219.05,219.25,218.52,218.97,24717.0,205.0357,205.2229,204.5396,204.9608,24717.0
2020-09-16 10:30:00,218.97,219.37,217.92,218.51,44757.0,204.9608,205.3352,203.978,204.5303,44757.0
2020-09-16 11:00:00,218.47,219.04,218.3,218.52,21641.0,204.4928,205.0264,204.3337,204.5396,21641.0
2020-09-16 11:30:00,218.37,218.64,217.76,218.05,24392.0,204.3992,204.6519,203.8282,204.0997,24392.0
2020-09-16 12:00:00,218.05,218.27,217.72,218.21,27156.0,204.0997,204.3056,203.7908,204.2495,27156.0
2020-09-16 12:30:00,218.13,218.21,217.41,217.47,15659.0,204.1746,204.2495,203.5006,203.5568,15659.0
2020-09-16 13:00:00,217.47,217.85,217.28,217.55,28999.0,203.5568,203.9125,203.379,203.6317,28999.0
2020-09-16 13:30:00,217.57,217.79,217.33,217.64,18973.0,203.6504,203.8563,203.4258,203.7159,18973.0
2020-09-16 14:00:00,217.73,218.71,217.56,218.5,17870.0,203.8002,204.7175,203.641,204.5209,17870.0
2020-09-16 14:30:00,218.48,219.06,218.25,218.84,17008.0,204.5022,205.0451,204.2869,204.8391,17008.0
2020-09-16 15:00:00,219.01,219.35,217.8,217.84,21776.0,204.9983,205.3165,203.8657,203.9031,21776.0
2020-09-16 15:30:00,217.88,218.73,217.18,217.4,72681.0,203.9406,204.7362,203.2853,203.4913,72681.0
2020-09-17 09:30:00,215.49,217.01,215.01,216.77,41073.0,201.7035,203.1262,201.2542,202.9016,41073.0
2020-09-17 10:00:00,216.82,217.45,216.35,216.91,19894.0,202.9484,203.5381,202.5084,203.0326,19894.0
2020-09-17 10:30:00,216.9,217.53,216.52,217.18,16759.0,203.0233,203.613,202.6676,203.2853,16759.0
2020-09-17 11:00:00,217.28,218.09,217.25,217.32,13674.0,203.379,204.1371,203.3509,203.4164,13674.0
2020-09-17 11:30:00,217.27,217.35,216.69,216.85,11768.0,203.3696,203.4445,202.8267,202.9765,11768.0
2020-09-17 12:00:00,216.66,216.75,215.2,215.47,16744.0,202.7986,202.8829,201.432,201.6847,16744.0
2020-09-17 12:30:00,215.2,216.01,215.2,216.01,15836.0,201.432,202.1902,201.432,202.1902,15836.0
2020-09-17 13:00:00,215.97,215.97,215.37,215.63,6469.0,202.1528,202.1528,201.5911,201.8345,6469.0
2020-09-17 13:30:00,215.54,215.98,215.54,215.76,8245.0,201.7503,202.1621,201.7503,201.9562,8245.0
2020-09-17 14:00:00,215.9,216.27,215.52,215.52,8391.0,202.0872,202.4336,201.7316,201.7316,8391.0
2020-09-17 14:30:00,215.36,215.5,214.99,215.15,11070.0,201.5818,201.7128,201.2355,201.3852,11070.0
2020-09-17 15:00:00,215.06,215.3,214.4,214.52,16265.0,201.301,201.5256,200.6832,200.7955,16265.0
2020-09-17 15:30:00,214.5,215.91,214.5,215.69,77757.0,200.7768,202.0966,200.7768,201.8907,77757.0
2020-09-18 09:30:00,213.98,215.95,213.29,215.26,220383.0,200.2901,202.134,199.6442,201.4882,220383.0
2020-09-18 10:00:00,215.45,215.8,214.63,214.8,22401.0,201.666,201.9936,200.8985,201.0576,22401.0
2020-09-18 10:30:00,214.62,214.85,213.9,214.08,30602.0,200.8891,201.1044,200.2152,200.3837,30602.0
2020-09-18 11:00:00,214.17,214.56,213.2,214.34,29222.0,200.4679,200.833,199.56,200.627,29222.0
2020-09-18 11:30:00,214.35,214.81,213.8,214.6,17825.0,200.6364,201.067,200.1216,200.8704,17825.0
2020-09-18 12:00:00,214.65,214.72,214.22,214.5,14868.0,200.9172,200.9827,200.5147,200.7768,14868.0
2020-09-18 12:30:00,214.35,214.41,212.59,212.74,19148.0,200.6364,200.6926,198.989,199.1294,19148.0
2020-09-18 13:00:00,212.62,212.85,212.01,212.38,30763.0,199.0171,199.2324,198.4461,198.7924,30763.0
2020-09-18 13:30:00,212.07,212.2,211.5,211.67,13025.0,198.5023,198.624,197.9687,198.1279,13025.0
2020-09-18 14:00:00,211.66,212.46,211.39,212.15,30924.0,198.1185,198.8673,197.8658,198.5772,30924.0
2020-09-18 14:30:00,212.23,212.46,211.83,212.46,11521.0,198.652,198.8673,198.2776,198.8673,11521.0
2020-09-18 15:00:00,212.56,212.9,212.35,212.86,11695.0,198.9609,199.2792,198.7644,199.2417,11695.0
2020-09-18 15:30:00,212.9,213.73,212.23,212.38,66696.0,199.2792,200.0561,198.652,198.7924,66696.0
2020-09-21 09:30:00,209.5,211.36,207.51,207.9,78388.0,196.0967,197.8377,194.234,194.5991,78388.0
2020-09-21 10:00:00,207.9,208.25,206.24,206.44,65572.0,194.5991,194.9267,193.0453,193.2325,65572.0
2020-09-21 10:30:00,206.47,206.51,204.99,205.27,46149.0,193.2605,193.298,191.8752,192.1373,46149.0
2020-09-21 11:00:00,205.22,206.11,204.9,204.97,30487.0,192.0905,192.9236,191.791,191.8565,30487.0
2020-09-21 11:30:00,204.96,205.71,204.23,205.54,44760.0,191.8472,192.5492,191.1639,192.39,44760.0
2020-09-21 12:00:00,205.5,206.67,205.49,206.54,18423.0,192.3526,193.4478,192.3432,193.3261,18423.0
2020-09-21 12:30:00,206.58,206.65,206.02,206.12,20946.0,193.3635,193.429,192.8393,192.9329,20946.0
2020-09-21 13:00:00,206.12,206.72,205.52,206.7,15395.0,192.9329,193.4946,192.3713,193.4758,15395.0
2020-09-21 13:30:00,206.83,207.4,206.7,206.95,15097.0,193.5975,194.131,193.4758,193.7098,15097.0
2020-09-21 14:00:00,206.88,207.01,205.69,205.84,22942.0,193.6443,193.766,192.5305,192.6709,22942.0
2020-09-21 14:30:00,205.59,206.03,204.87,206.03,16457.0,192.4368,192.8487,191.7629,192.8487,16457.0
2020-09-21 15:00:00,205.91,206.82,205.72,206.56,22732.0,192.7364,193.5882,192.5585,193.3448,22732.0
2020-09-21 15:30:00,206.65,207.89,206.37,207.82,94872.0,193.429,194.5897,193.1669,194.5242,94872.0
2020-09-22 09:30:00,209.03,210.77,208.43,209.21,48426.0,195.6568,197.2854,195.0952,195.8252,48426.0
2020-09-22 10:00:00,209.54,211.38,209.48,211.38,46058.0,196.1341,197.8564,196.078,197.8564,46058.0
2020-09-22 10:30:00,211.33,211.41,208.75,208.76,27190.0,197.8096,197.8845,195.3947,195.404,27190.0
2020-09-22 11:00:00,208.87,209.59,208.4,209.24,60058.0,195.507,196.1809,195.0671,195.8533,60058.0
2020-09-22 11:30:00,209.26,209.35,208.41,208.53,41460.0,195.8721,195.9563,195.0764,195.1888,41460.0
2020-09-22 12:00:00,208.53,208.7,208.19,208.55,34114.0,195.1888,195.3479,194.8705,195.2075,34114.0
2020-09-22 12:30:00,208.63,209.0,208.06,208.07,13843.0,195.2824,195.6287,194.7488,194.7582,13843.0
2020-09-22 13:00:00,208.07,208.26,207.73,208.21,28648.0,194.7582,194.936,194.4399,194.8892,28648.0
2020-09-22 13:30:00,208.16,209.15,208.16,209.07,21081.0,194.8424,195.7691,194.8424,195.6942,21081.0
2020-09-22 14:00:00,209.12,209.57,208.81,208.97,15331.0,195.741,196.1622,195.4508,195.6006,15331.0
2020-09-22 14:30:00,209.08,209.19,208.72,208.91,10706.0,195.7036,195.8065,195.3666,195.5444,10706.0
2020-09-22 15:00:00,208.83,209.5,208.77,209.43,17908.0,195.4696,196.0967,195.4134,196.0312,17908.0
2020-09-22 15:30:00,209.43,210.04,209.2,209.89,80251.0,196.0312,196.6021,195.8159,196.4617,80251.0
2020-09-23 09:30:00,210.89,211.56,210.01,210.43,31117.0,197.3978,198.0249,196.5741,196.9672,31117.0
2020-09-23 10:00:00,210.48,211.03,210.31,210.72,34064.0,197.014,197.5288,196.8549,197.2386,34064.0
2020-09-23 10:30:00,210.72,211.25,210.04,211.07,22551.0,197.2386,197.7347,196.6021,197.5663,22551.0
2020-09-23 11:00:00,211.07,211.72,210.87,210.91,18166.0,197.5663,198.1747,197.379,197.4165,18166.0
2020-09-23 11:30:00,210.92,211.42,210.31,210.31,13324.0,197.4258,197.8939,196.8549,196.8549,13324.0
2020-09-23 12:00:00,210.33,210.78,210.21,210.55,7577.0,196.8736,197.2948,196.7613,197.0795,7577.0
2020-09-23 12:30:00,210.5,211.57,210.49,211.4,14435.0,197.0327,198.0343,197.0234,197.8751,14435.0
2020-09-23 13:00:00,211.31,211.46,210.85,210.92,14021.0,197.7909,197.9313,197.3603,197.4258,14021.0
2020-09-23 13:30:00,210.97,211.15,210.3,210.58,20410.0,197.4726,197.6411,196.8455,197.1076,20410.0
2020-09-23 14:00:00,210.63,210.63,208.74,209.26,15896.0,197.1544,197.1544,195.3853,195.8721,15896.0
2020-09-23 14:30:00,209.16,209.73,208.73,208.91,18656.0,195.7784,196.312,195.376,195.5444,18656.0
2020-09-23 15:00:00,208.8,209.15,208.04,208.45,43693.0,195.4415,195.7691,194.7301,195.1139,43693.0
2020-09-23 15:30:00,208.3,208.46,207.34,207.64,98504.0,194.9735,195.1232,194.0749,194.3557,98504.0
2020-09-24 09:30:00,206.78,207.39,205.38,207.01,57104.0,193.5507,194.1217,192.2403,193.766,57104.0
2020-09-24 10:00:00,207.13,208.6,207.13,207.69,25878.0,193.8783,195.2543,193.8783,194.4025,25878.0
2020-09-24 10:30:00,207.71,209.0,207.27,208.83,25593.0,194.4212,195.6287,194.0094,195.4696,25593.0
2020-09-24 11:00:00,208.86,209.24,207.76,208.77,26617.0,195.4976,195.8533,194.468,195.4134,26617.0
2020-09-24 11:30:00,208.72,209.67,208.52,209.57,20858.0,195.3666,196.2558,195.1794,196.1622,20858.0
2020-09-24 12:00:00,209.6,210.54,209.53,210.25,20805.0,196.1903,197.0702,196.1248,196.7987,20805.0
2020-09-24 12:30:00,210.27,210.51,209.6,210.51,27133.0,196.8174,197.0421,196.1903,197.0421,27133.0
2020-09-24 13:00:00,210.69,212.36,210.58,212.2,52730.0,197.2106,198.7737,197.1076,198.624,52730.0
2020-09-24 13:30:00,212.26,212.65,211.57,211.57,33202.0,198.6801,199.0452,198.0343,198.0343,33202.0
2020-09-24 14:00:00,211.59,211.98,211.22,211.35,26188.0,198.053,198.418,197.7067,197.8283,26188.0
2020-09-24 14:30:00,211.38,211.67,210.02,210.04,32340.0,197.8564,198.1279,196.5834,196.6021,32340.0
2020-09-24 15:00:00,210.04,210.44,209.1,209.36,25871.0,196.6021,196.9766,195.7223,195.9657,25871.0
2020-09-24 15:30:00,209.27,210.73,209.0,210.32,126994.0,195.8814,197.248,195.6287,196.8642,126994.0
2020-09-25 09:30:00,209.2,210.71,208.86,210.56,30722.0,195.8159,197.2293,195.4976,197.0889,30722.0
2020-09-25 10:00:00,210.47,211.91,209.57,211.88,16401.0,197.0046,198.3525,196.1622,198.3244,16401.0
2020-09-25 10:30:00,211.78,213.15,211.46,212.63,30377.0,198.2308,199.5132,197.9313,199.0264,30377.0
2020-09-25 11:00:00,212.64,213.61,211.94,213.32,78496.0,199.0358,199.9437,198.3806,199.6723,78496.0
2020-09-25 11:30:00,213.32,213.93,212.43,212.81,77250.0,199.6723,200.2433,198.8392,199.1949,77250.0
2020-09-25 12:00:00,212.81,213.41,212.76,213.01,29467.0,199.1949,199.7565,199.1481,199.3821,29467.0
2020-09-25 12:30:00,213.05,213.9,212.94,213.73,18333.0,199.4196,200.2152,199.3166,200.0561,18333.0
2020-09-25 13:00:00,213.72,214.09,213.5,213.5,11496.0,200.0467,200.393,199.8408,199.8408,11496.0
2020-09-25 13:30:00,213.59,213.97,213.49,213.49,10340.0,199.925,200.2807,199.8314,199.8314,10340.0
2020-09-25 14:00:00,213.43,214.09,213.4,214.09,17115.0,199.7753,200.393,199.7472,200.393,17115.0
2020-09-25 14:30:00,214.0,214.17,213.76,214.12,15463.0,200.3088,200.4679,200.0842,200.4211,15463.0
2020-09-25 15:00:00,214.11,214.96,214.07,214.93,21347.0,200.4118,201.2074,200.3743,201.1793,21347.0
2020-09-25 15:30:00,214.89,215.53,214.07,215.06,143200.0,201.1419,201.7409,200.3743,201.301,143200.0
2020-09-28 09:30:00,217.11,217.86,214.97,215.59,52895.0,203.2198,203.9218,201.2167,201.7971,52895.0
2020-09-28 10:00:00,215.7,217.47,215.14,217.17,55319.0,201.9,203.5568,201.3759,203.276,55319.0
2020-09-28 10:30:00,216.84,217.38,216.14,216.51,17291.0,202.9671,203.4726,202.3119,202.6582,17291.0
2020-09-28 11:00:00,216.63,216.95,216.24,216.46,10764.0,202.7705,203.0701,202.4055,202.6114,10764.0
2020-09-28 11:30:00,216.45,216.87,216.29,216.44,10544.0,202.6021,202.9952,202.4523,202.5927,10544.0
2020-09-28 12:00:00,216.51,216.65,215.71,216.53,14466.0,202.6582,202.7893,201.9094,202.6769,14466.0
2020-09-28 12:30:00,216.65,217.32,216.54,217.27,8601.0,202.7893,203.4164,202.6863,203.3696,8601.0
2020-09-28 13:00:00,217.28,217.34,216.6,216.65,13307.0,203.379,203.4351,202.7425,202.7893,13307.0
2020-09-28 13:30:00,216.65,216.93,216.62,216.87,10056.0,202.7893,203.0513,202.7612,202.9952,10056.0
2020-09-28 14:00:00,216.78,217.09,216.43,216.97,15348.0,202.9109,203.2011,202.5833,203.0888,15348.0
2020-09-28 14:30:00,216.98,217.35,216.82,216.89,13971.0,203.0981,203.4445,202.9484,203.0139,13971.0
2020-09-28 15:00:00,216.82,216.86,216.19,216.27,17629.0,202.9484,202.9858,202.3587,202.4336,17629.0
2020-09-28 15:30:00,216.23,216.33,215.31,215.82,135837.0,202.3961,202.4897,201.535,202.0124,135837.0
2020-09-29 09:30:00,217.87,217.9,214.59,215.24,131726.0,203.9312,203.9593,200.8611,201.4695,131726.0
2020-09-29 10:00:00,215.24,216.0,214.64,215.88,36719.0,201.4695,202.1808,200.9079,202.0685,36719.0
2020-09-29 10:30:00,215.87,215.99,214.24,214.65,49719.0,202.0592,202.1715,200.5334,200.9172,49719.0
2020-09-29 11:00:00,214.65,214.77,214.04,214.13,32024.0,200.9172,201.0295,200.3462,200.4305,32024.0
2020-09-29 11:30:00,214.12,214.22,212.89,213.03,36072.0,200.4211,200.5147,199.2698,199.4009,36072.0
2020-09-29 12:00:00,213.08,213.47,212.73,213.4,36817.0,199.4477,199.8127,199.12,199.7472,36817.0
2020-09-29 12:30:00,213.39,215.2,213.36,215.12,51573.0,199.7378,201.432,199.7097,201.3571,51573.0
2020-09-29 13:00:00,215.18,215.3,214.08,214.55,40902.0,201.4133,201.5256,200.3837,200.8236,40902.0
2020-09-29 13:30:00,214.58,214.96,214.29,214.8,15968.0,200.8517,201.2074,200.5802,201.0576,15968.0
2020-09-29 14:00:00,214.77,215.11,214.45,215.02,17985.0,201.0295,201.3478,200.73,201.2635,17985.0
2020-09-29 14:30:00,215.05,215.18,214.52,214.79,19832.0,201.2916,201.4133,200.7955,201.0483,19832.0
2020-09-29 15:00:00,214.83,215.51,214.78,215.02,24217.0,201.0857,201.7222,201.0389,201.2635,24217.0
2020-09-29 15:30:00,215.0,215.14,214.48,214.77,128753.0,201.2448,201.3759,200.7581,201.0295,128753.0
2020-09-30 09:30:00,215.81,217.26,215.38,216.86,40898.0,202.003,203.3602,201.6005,202.9858,40898.0
2020-09-30 10:00:00,216.71,217.53,216.41,216.63,20905.0,202.8454,203.613,202.5646,202.7705,20905.0
2020-09-30 10:30:00,216.77,216.92,216.33,216.33,15650.0,202.9016,203.042,202.4897,202.4897,15650.0
2020-09-30 11:00:00,216.26,217.83,215.94,217.83,20158.0,202.4242,203.8938,202.1247,203.8938,20158.0
2020-09-30 11:30:00,217.37,217.53,216.84,217.26,10795.0,203.4632,203.613,202.9671,203.3602,10795.0
2020-09-30 12:00:00,217.15,217.56,217.09,217.5,28357.0,203.2573,203.641,203.2011,203.5849,28357.0
2020-09-30 12:30:00,217.49,217.7,217.34,217.51,24155.0,203.5755,203.7721,203.4351,203.5942,24155.0
2020-09-30 13:00:00,217.55,217.95,216.93,217.86,22024.0,203.6317,204.0061,203.0513,203.9218,22024.0
2020-09-30 13:30:00,217.89,219.01,217.86,218.79,23378.0,203.9499,204.9983,203.9218,204.7923,23378.0
2020-09-30 14:00:00,218.79,219.97,218.06,218.63,33083.0,204.7923,205.8969,204.109,204.6426,33083.0
2020-09-30 14:30:00,218.46,218.55,216.61,217.81,28522.0,204.4835,204.5677,202.7518,203.875,28522.0
2020-09-30 15:00:00,217.83,218.07,216.37,217.45,48236.0,203.8938,204.1184,202.5272,203.5381,48236.0
2020-09-30 15:30:00,217.44,219.47,217.16,218.16,180646.0,203.5287,205.4288,203.2666,204.2027,180646.0
2020-10-01 09:30:00,219.69,219.75,217.75,217.75,53079.0,205.6348,205.6909,203.8189,203.8189,53079.0
2020-10-01 10:00:00,217.75,219.48,217.33,219.07,56948.0,203.8189,205.4382,203.4258,205.0544,56948.0
2020-10-01 10:30:00,219.29,219.86,218.86,219.42,22789.0,205.2604,205.7939,204.8579,205.382,22789.0
2020-10-01 11:00:00,219.56,220.38,219.14,220.2,26997.0,205.5131,206.2806,205.12,206.1121,26997.0
2020-10-01 11:30:00,220.2,220.55,219.75,219.99,26590.0,206.1121,206.4397,205.6909,205.9156,26590.0
2020-10-01 12:00:00,219.94,220.29,219.38,220.18,25888.0,205.8688,206.1964,205.3446,206.0934,25888.0
2020-10-01 12:30:00,220.24,220.57,220.14,220.17,22651.0,206.1496,206.4585,206.056,206.0841,22651.0
2020-10-01 13:00:00,220.21,220.54,219.48,219.53,18996.0,206.1215,206.4304,205.4382,205.485,18996.0
2020-10-01 13:30:00,219.53,219.63,218.86,218.86,25385.0,205.485,205.5786,204.8579,204.8579,25385.0
2020-10-01 14:00:00,218.99,219.39,218.27,219.26,42002.0,204.9795,205.354,204.3056,205.2323,42002.0
2020-10-01 14:30:00,219.23,219.59,218.91,219.09,23546.0,205.2042,205.5412,204.9047,205.0732,23546.0
2020-10-01 15:00:00,219.28,219.47,218.49,218.7,29769.0,205.251,205.4288,204.5115,204.7081,29769.0
2020-10-01 15:30:00,218.68,219.68,218.48,219.52,104592.0,204.6894,205.6254,204.5022,205.4756,104592.0
2020-10-02 09:30:00,217.15,219.36,215.79,218.51,45337.0,203.2573,205.3259,201.9843,204.5303,45337.0
2020-10-02 10:00:00,218.74,218.82,217.57,218.4,31438.0,204.7455,204.8204,203.6504,204.4273,31438.0
2020-10-02 10:30:00,218.44,218.97,218.06,218.74,14615.0,204.4647,204.9608,204.109,204.7455,14615.0
2020-10-02 11:00:00,218.68,219.74,218.07,219.57,14051.0,204.6894,205.6816,204.1184,205.5224,14051.0
2020-10-02 11:30:00,219.46,219.47,217.86,217.86,15109.0,205.4195,205.4288,203.9218,203.9218,15109.0
2020-10-02 12:00:00,217.87,219.86,217.6,219.48,33914.0,203.9312,205.7939,203.6785,205.4382,33914.0
2020-10-02 12:30:00,219.48,220.76,219.46,219.73,35073.0,205.4382,206.6363,205.4195,205.6722,35073.0
2020-10-02 13:00:00,219.83,220.08,219.11,219.58,24609.0,205.7658,205.9998,205.0919,205.5318,24609.0
2020-10-02 13:30:00,219.57,219.57,218.31,218.66,17056.0,205.5224,205.5224,204.3431,204.6707,17056.0
2020-10-02 14:00:00,218.94,220.0,218.94,219.81,17835.0,204.9327,205.9249,204.9327,205.7471,17835.0
2020-10-02 14:30:00,219.87,220.26,219.44,219.76,18218.0,205.8032,206.1683,205.4008,205.7003,18218.0
2020-10-02 15:00:00,219.85,219.99,219.03,219.84,23877.0,205.7845,205.9156,205.017,205.7752,23877.0
2020-10-02 15:30:00,219.88,220.06,218.59,218.76,97584.0,205.8126,205.9811,204.6051,204.7643,97584.0
2020-10-05 09:30:00,221.66,221.72,220.14,221.22,57976.0,207.4787,207.5349,206.056,207.0669,57976.0
2020-10-05 10:00:00,221.26,222.69,221.06,222.27,31530.0,207.1043,208.4428,206.9171,208.0497,31530.0
2020-10-05 10:30:00,222.28,222.64,222.16,222.34,26357.0,208.0591,208.396,207.9467,208.1152,26357.0
2020-10-05 11:00:00,222.3,223.06,222.21,222.86,43840.0,208.0778,208.7892,207.9935,208.602,43840.0
2020-10-05 11:30:00,222.71,222.73,222.35,222.43,29987.0,208.4616,208.4803,208.1246,208.1995,29987.0
2020-10-05 12:00:00,222.55,222.58,221.93,222.32,17932.0,208.3118,208.3399,207.7315,208.0965,17932.0
2020-10-05 12:30:00,222.27,222.66,222.2,222.44,18099.0,208.0497,208.4148,207.9842,208.2088,18099.0
2020-10-05 13:00:00,222.5,222.5,221.67,221.78,43675.0,208.265,208.265,207.4881,207.5911,43675.0
2020-10-05 13:30:00,221.78,222.12,221.67,221.82,29023.0,207.5911,207.9093,207.4881,207.6285,29023.0
2020-10-05 14:00:00,221.88,222.18,221.81,221.94,14446.0,207.6847,207.9655,207.6191,207.7408,14446.0
2020-10-05 14:30:00,221.86,222.46,221.83,222.3,16515.0,207.6659,208.2275,207.6379,208.0778,16515.0
2020-10-05 15:00:00,222.27,222.62,221.92,222.05,38193.0,208.0497,208.3773,207.7221,207.8438,38193.0
2020-10-05 15:30:00,222.06,222.46,221.68,222.15,95578.0,207.8531,208.2275,207.4974,207.9374,95578.0
2020-10-06 09:30:00,222.0,223.02,221.08,221.35,86058.0,207.797,208.7517,206.9358,207.1886,86058.0
2020-10-06 10:00:00,221.11,221.85,220.64,221.47,30997.0,206.9639,207.6566,206.524,207.3009,30997.0
2020-10-06 10:30:00,221.7,222.4,221.4,222.15,22327.0,207.5162,208.1714,207.2354,207.9374,22327.0
2020-10-06 11:00:00,222.11,222.2,220.63,220.64,18304.0,207.8999,207.9842,206.5146,206.524,18304.0
2020-10-06 11:30:00,220.72,220.72,218.95,219.28,34620.0,206.5989,206.5989,204.9421,205.251,34620.0
2020-10-06 12:00:00,219.45,220.31,219.37,219.75,18602.0,205.4101,206.2151,205.3352,205.6909,18602.0
2020-10-06 12:30:00,219.79,220.38,219.73,220.1,22187.0,205.7284,206.2806,205.6722,206.0185,22187.0
2020-10-06 13:00:00,220.1,220.69,219.97,220.16,19368.0,206.0185,206.5708,205.8969,206.0747,19368.0
2020-10-06 13:30:00,220.14,220.34,219.58,219.7,20539.0,206.056,206.2432,205.5318,205.6441,20539.0
2020-10-06 14:00:00,219.7,220.38,219.69,220.13,30294.0,205.6441,206.2806,205.6348,206.0466,30294.0
2020-10-06 14:30:00,220.26,220.77,217.56,218.2,38377.0,206.1683,206.6457,203.641,204.2401,38377.0
2020-10-06 15:00:00,218.3,218.5,217.28,217.92,35403.0,204.3337,204.5209,203.379,203.978,35403.0
2020-10-06 15:30:00,217.95,218.52,216.84,217.44,107333.0,204.0061,204.5396,202.9671,203.5287,107333.0
2020-10-07 09:30:00,219.42,220.14,219.06,219.28,40910.0,205.382,206.056,205.0451,205.251,40910.0
2020-10-07 10:00:00,219.36,220.94,219.27,220.85,29980.0,205.3259,206.8048,205.2416,206.7206,29980.0
2020-10-07 10:30:00,220.72,221.19,220.57,220.97,20675.0,206.5989,207.0388,206.4585,206.8329,20675.0
2020-10-07 11:00:00,221.03,221.12,220.03,220.35,15120.0,206.889,206.9733,205.953,206.2525,15120.0
2020-10-07 11:30:00,220.37,220.83,219.93,219.93,18075.0,206.2713,206.7018,205.8594,205.8594,18075.0
2020-10-07 12:00:00,219.81,220.27,219.78,219.81,11909.0,205.7471,206.1777,205.719,205.7471,11909.0
2020-10-07 12:30:00,220.06,220.51,219.98,220.1,13940.0,205.9811,206.4023,205.9062,206.0185,13940.0
2020-10-07 13:00:00,220.11,220.51,220.09,220.36,13059.0,206.0279,206.4023,206.0092,206.2619,13059.0
2020-10-07 13:30:00,220.33,221.73,220.22,221.53,15097.0,206.2338,207.5443,206.1309,207.357,15097.0
2020-10-07 14:00:00,221.66,222.09,221.29,222.0,20122.0,207.4787,207.8812,207.1324,207.797,20122.0
2020-10-07 14:30:00,222.0,222.14,221.46,221.57,28282.0,207.797,207.928,207.2915,207.3945,28282.0
2020-10-07 15:00:00,221.53,221.92,221.22,221.22,21696.0,207.357,207.7221,207.0669,207.0669,21696.0
2020-10-07 15:30:00,221.34,221.82,220.97,221.39,89271.0,207.1792,207.6285,206.8329,207.226,89271.0
2020-10-08 09:30:00,222.24,223.49,221.3,223.18,33328.0,208.0216,209.1916,207.1418,208.9015,33328.0
2020-10-08 10:00:00,223.29,223.3,222.43,222.86,19856.0,209.0044,209.0138,208.1995,208.602,19856.0
2020-10-08 10:30:00,222.82,223.49,222.72,223.03,14980.0,208.5645,209.1916,208.4709,208.7611,14980.0
2020-10-08 11:00:00,223.15,224.33,222.87,223.36,59699.0,208.8734,209.9779,208.6113,209.07,59699.0
2020-10-08 11:30:00,223.24,224.11,223.15,223.43,33819.0,208.9576,209.772,208.8734,209.1355,33819.0
2020-10-08 12:00:00,223.47,224.06,223.29,223.76,23040.0,209.1729,209.7252,209.0044,209.4444,23040.0
2020-10-08 12:30:00,223.99,224.0,223.24,223.61,11660.0,209.6597,209.669,208.9576,209.304,11660.0
2020-10-08 13:00:00,223.64,223.72,223.12,223.38,27028.0,209.3321,209.4069,208.8453,209.0887,27028.0
2020-10-08 13:30:00,223.44,223.93,223.32,223.71,14581.0,209.1448,209.6035,209.0325,209.3976,14581.0
2020-10-08 14:00:00,223.76,224.28,223.58,223.89,39290.0,209.4444,209.9311,209.2759,209.5661,39290.0
2020-10-08 14:30:00,223.87,224.14,223.7,223.87,14481.0,209.5473,209.8001,209.3882,209.5473,14481.0
2020-10-08 15:00:00,223.99,224.74,223.72,224.73,30027.0,209.6597,210.3617,209.4069,210.3523,30027.0
2020-10-08 15:30:00,224.7,224.81,223.75,224.32,86888.0,210.3242,210.4272,209.435,209.9685,86888.0
2020-10-09 09:30:00,224.58,224.63,222.51,223.19,95238.0,210.2119,210.2587,208.2743,208.9108,95238.0
2020-10-09 10:00:00,223.38,224.01,223.24,223.28,15823.0,209.0887,209.6784,208.9576,208.9951,15823.0
2020-10-09 10:30:00,223.2,223.8,222.9,223.73,49129.0,208.9202,209.4818,208.6394,209.4163,49129.0
2020-10-09 11:00:00,223.67,224.59,223.66,224.55,12856.0,209.3601,210.2213,209.3508,210.1838,12856.0
2020-10-09 11:30:00,224.58,226.0,224.06,225.86,48639.0,210.2119,211.5411,209.7252,211.41,48639.0
2020-10-09 12:00:00,225.78,226.05,225.56,225.84,22273.0,211.3351,211.5879,211.1292,211.3913,22273.0
2020-10-09 12:30:00,225.81,226.27,225.54,225.91,13374.0,211.3632,211.7938,211.1105,211.4568,13374.0
2020-10-09 13:00:00,225.89,225.9,225.08,225.21,15217.0,211.4381,211.4475,210.6799,210.8016,15217.0
2020-10-09 13:30:00,225.14,225.67,225.05,225.67,11818.0,210.7361,211.2322,210.6518,211.2322,11818.0
2020-10-09 14:00:00,225.77,225.8,225.08,225.19,31071.0,211.3258,211.3539,210.6799,210.7829,31071.0
2020-10-09 14:30:00,225.32,225.36,224.9,225.32,10258.0,210.9046,210.942,210.5114,210.9046,10258.0
2020-10-09 15:00:00,225.28,225.55,225.21,225.45,11396.0,210.8671,211.1199,210.8016,211.0263,11396.0
2020-10-09 15:30:00,225.41,225.41,224.47,224.64,54116.0,210.9888,210.9888,210.109,210.2681,54116.0
2020-10-12 09:30:00,226.43,226.88,224.6,226.13,41646.0,211.9436,212.3648,210.2306,211.6627,41646.0
2020-10-12 10:00:00,226.18,226.73,226.01,226.01,12114.0,211.7096,212.2244,211.5504,211.5504,12114.0
2020-10-12 10:30:00,225.99,225.99,225.31,225.37,17497.0,211.5317,211.5317,210.8952,210.9514,17497.0
2020-10-12 11:00:00,225.47,226.38,225.37,226.06,17823.0,211.045,211.8968,210.9514,211.5972,17823.0
2020-10-12 11:30:00,226.11,227.86,226.11,227.58,22836.0,211.644,213.2821,211.644,213.02,22836.0
2020-10-12 12:00:00,227.52,228.6,227.52,228.2,19924.0,212.9638,213.9747,212.9638,213.6003,19924.0
2020-10-12 12:30:00,228.18,228.18,227.05,227.28,16873.0,213.5816,213.5816,212.5239,212.7392,16873.0
2020-10-12 13:00:00,227.27,227.54,227.01,227.17,11836.0,212.7298,212.9825,212.4864,212.6362,11836.0
2020-10-12 13:30:00,227.18,227.5,226.87,227.13,17593.0,212.6456,212.9451,212.3554,212.5988,17593.0
2020-10-12 14:00:00,227.16,227.46,227.13,227.31,17434.0,212.6269,212.9077,212.5988,212.7673,17434.0
2020-10-12 14:30:00,227.35,227.53,227.01,227.35,26671.0,212.8047,212.9732,212.4864,212.8047,26671.0
2020-10-12 15:00:00,227.41,227.62,226.91,227.23,67935.0,212.8609,213.0574,212.3928,212.6924,67935.0
2020-10-12 15:30:00,227.26,227.39,226.53,226.86,142193.0,212.7205,212.8421,212.0372,212.346,142193.0
2020-10-13 09:30:00,224.13,225.22,222.01,222.36,92600.0,209.7907,210.811,207.8063,208.1339,92600.0
2020-10-13 10:00:00,222.49,223.63,222.38,223.47,29934.0,208.2556,209.3227,208.1527,209.1729,29934.0
2020-10-13 10:30:00,223.33,223.75,222.57,222.93,21106.0,209.0419,209.435,208.3305,208.6675,21106.0
2020-10-13 11:00:00,222.75,223.14,222.11,223.02,27342.0,208.499,208.864,207.8999,208.7517,27342.0
2020-10-13 11:30:00,222.98,224.66,222.76,224.66,29543.0,208.7143,210.2868,208.5084,210.2868,29543.0
2020-10-13 12:00:00,224.56,224.63,223.54,223.56,26807.0,210.1932,210.2587,209.2385,209.2572,26807.0
2020-10-13 12:30:00,223.64,224.09,223.27,224.03,14075.0,209.3321,209.7533,208.9857,209.6971,14075.0
2020-10-13 13:00:00,223.98,224.2,223.5,223.56,31005.0,209.6503,209.8562,209.201,209.2572,31005.0
2020-10-13 13:30:00,223.56,224.14,223.3,223.54,12418.0,209.2572,209.8001,209.0138,209.2385,12418.0
2020-10-13 14:00:00,223.47,223.77,223.16,223.25,28153.0,209.1729,209.4537,208.8828,208.967,28153.0
2020-10-13 14:30:00,223.16,223.16,222.57,222.93,22449.0,208.8828,208.8828,208.3305,208.6675,22449.0
2020-10-13 15:00:00,222.92,223.72,222.91,223.68,31149.0,208.6581,209.4069,208.6488,209.3695,31149.0
2020-10-13 15:30:00,223.65,224.13,222.95,222.96,116971.0,209.3414,209.7907,208.6862,208.6956,116971.0
2020-10-14 09:30:00,225.82,225.82,223.2,224.54,85750.0,211.3726,211.3726,208.9202,210.1745,85750.0
2020-10-14 10:00:00,224.47,224.97,223.44,223.6,65486.0,210.109,210.577,209.1448,209.2946,65486.0
2020-10-14 10:30:00,223.55,223.67,221.8,221.9,46826.0,209.2478,209.3601,207.6098,207.7034,46826.0
2020-10-14 11:00:00,221.97,222.46,221.56,222.29,58167.0,207.7689,208.2275,207.3851,208.0684,58167.0
2020-10-14 11:30:00,222.28,222.68,221.73,221.99,15973.0,208.0591,208.4335,207.5443,207.7876,15973.0
2020-10-14 12:00:00,221.98,222.87,221.89,222.47,10047.0,207.7783,208.6113,207.694,208.2369,10047.0
2020-10-14 12:30:00,222.34,223.18,221.87,223.07,15916.0,208.1152,208.9015,207.6753,208.7985,15916.0
2020-10-14 13:00:00,222.96,223.75,222.84,222.9,13488.0,208.6956,209.435,208.5832,208.6394,13488.0
2020-10-14 13:30:00,222.96,222.98,222.31,222.54,12649.0,208.6956,208.7143,208.0871,208.3024,12649.0
2020-10-14 14:00:00,222.58,222.68,221.69,221.78,24349.0,208.3399,208.4335,207.5068,207.5911,24349.0
2020-10-14 14:30:00,221.77,222.41,221.47,222.41,16834.0,207.5817,208.1807,207.3009,208.1807,16834.0
2020-10-14 15:00:00,222.48,222.95,222.19,222.59,19902.0,208.2463,208.6862,207.9748,208.3492,19902.0
2020-10-14 15:30:00,222.48,223.15,222.36,222.84,77154.0,208.2463,208.8734,208.1339,208.5832,77154.0
2020-10-15 09:30:00,221.46,223.29,220.58,223.29,66928.0,207.2915,209.0044,206.4678,209.0044,66928.0
2020-10-15 10:00:00,223.27,223.65,221.61,221.61,36243.0,208.9857,209.3414,207.4319,207.4319,36243.0
2020-10-15 10:30:00,221.6,221.75,220.44,220.59,43829.0,207.4226,207.563,206.3368,206.4772,43829.0
2020-10-15 11:00:00,220.59,221.73,220.35,221.39,22955.0,206.4772,207.5443,206.2525,207.226,22955.0
2020-10-15 11:30:00,221.28,222.01,221.02,221.41,20886.0,207.123,207.8063,206.8797,207.2447,20886.0
2020-10-15 12:00:00,221.31,221.82,221.22,221.31,17249.0,207.1511,207.6285,207.0669,207.1511,17249.0
2020-10-15 12:30:00,221.42,221.43,220.36,220.75,36919.0,207.2541,207.2634,206.2619,206.6269,36919.0
2020-10-15 13:00:00,220.72,221.84,220.71,220.92,19009.0,206.5989,207.6472,206.5895,206.7861,19009.0
2020-10-15 13:30:00,220.91,221.86,220.84,221.57,33983.0,206.7767,207.6659,206.7112,207.3945,33983.0
2020-10-15 14:00:00,221.69,222.37,221.59,222.15,12995.0,207.5068,208.1433,207.4132,207.9374,12995.0
2020-10-15 14:30:00,222.14,222.25,221.85,222.09,17499.0,207.928,208.031,207.6566,207.8812,17499.0
2020-10-15 15:00:00,222.17,222.7,222.05,222.55,26221.0,207.9561,208.4522,207.8438,208.3118,26221.0
2020-10-15 15:30:00,222.55,223.12,221.48,221.82,137083.0,208.3118,208.8453,207.3102,207.6285,137083.0
2020-10-16 09:30:00,223.46,224.06,222.58,223.68,90359.0,209.1636,209.7252,208.3399,209.3695,90359.0
2020-10-16 10:00:00,223.67,224.76,223.65,224.29,23216.0,209.3601,210.3804,209.3414,209.9405,23216.0
2020-10-16 10:30:00,224.33,224.86,224.17,224.28,15991.0,209.9779,210.474,209.8281,209.9311,15991.0
2020-10-16 11:00:00,224.1,224.83,224.09,224.42,36869.0,209.7626,210.4459,209.7533,210.0622,36869.0
2020-10-16 11:30:00,224.44,225.21,224.43,224.69,22038.0,210.0809,210.8016,210.0715,210.3149,22038.0
2020-10-16 12:00:00,224.65,225.15,224.24,224.94,14845.0,210.2774,210.7454,209.8937,210.5489,14845.0
2020-10-16 12:30:00,224.85,225.03,224.17,224.2,28814.0,210.4646,210.6331,209.8281,209.8562,28814.0
2020-10-16 13:00:00,224.25,224.59,224.19,224.34,20519.0,209.903,210.2213,209.8469,209.9873,20519.0
2020-10-16 13:30:00,224.36,224.79,224.1,224.2,15460.0,210.006,210.4085,209.7626,209.8562,15460.0
2020-10-16 14:00:00,224.29,225.04,224.29,224.98,21151.0,209.9405,210.6425,209.9405,210.5863,21151.0
2020-10-16 14:30:00,224.94,225.45,224.83,225.41,13885.0,210.5489,211.0263,210.4459,210.9888,13885.0
2020-10-16 15:00:00,225.44,225.63,224.91,225.03,33484.0,211.0169,211.1947,210.5208,210.6331,33484.0
2020-10-16 15:30:00,225.01,225.17,224.13,224.13,80579.0,210.6144,210.7642,209.7907,209.7907,80579.0
2020-10-19 09:30:00,224.62,226.3,224.62,225.28,44135.0,210.2494,211.8219,210.2494,210.8671,44135.0
2020-10-19 10:00:00,225.06,225.07,223.82,224.6,15590.0,210.6612,210.6706,209.5005,210.2306,15590.0
2020-10-19 10:30:00,224.61,224.75,223.98,224.55,16908.0,210.24,210.371,209.6503,210.1838,16908.0
2020-10-19 11:00:00,224.43,225.19,223.54,223.9,17843.0,210.0715,210.7829,209.2385,209.5754,17843.0
2020-10-19 11:30:00,224.07,224.38,223.73,224.0,9234.0,209.7345,210.0247,209.4163,209.669,9234.0
2020-10-19 12:00:00,224.06,224.69,224.04,224.07,10186.0,209.7252,210.3149,209.7065,209.7345,10186.0
2020-10-19 12:30:00,224.08,224.19,223.32,223.36,8625.0,209.7439,209.8469,209.0325,209.07,8625.0
2020-10-19 13:00:00,223.38,223.4,222.78,222.92,15888.0,209.0887,209.1074,208.5271,208.6581,15888.0
2020-10-19 13:30:00,222.86,222.91,221.56,221.84,20681.0,208.602,208.6488,207.3851,207.6472,20681.0
2020-10-19 14:00:00,221.82,223.11,221.37,223.06,77584.0,207.6285,208.836,207.2073,208.7892,77584.0
2020-10-19 14:30:00,223.0,223.05,222.06,222.06,18734.0,208.733,208.7798,207.8531,207.8531,18734.0
2020-10-19 15:00:00,222.07,222.42,221.44,222.16,23296.0,207.8625,208.1901,207.2728,207.9467,23296.0
2020-10-19 15:30:00,222.18,223.12,222.0,222.49,84073.0,207.9655,208.8453,207.797,208.2556,84073.0
2020-10-20 09:30:00,223.95,226.19,222.71,225.98,37468.0,209.6222,211.7189,208.4616,211.5223,37468.0
2020-10-20 10:00:00,226.19,226.56,225.52,226.26,32605.0,211.7189,212.0652,211.0918,211.7844,32605.0
2020-10-20 10:30:00,226.18,226.9,225.68,225.8,13962.0,211.7096,212.3835,211.2415,211.3539,13962.0
2020-10-20 11:00:00,225.55,225.76,224.99,225.63,17244.0,211.1199,211.3164,210.5957,211.1947,17244.0
2020-10-20 11:30:00,225.62,225.76,225.03,225.54,10654.0,211.1854,211.3164,210.6331,211.1105,10654.0
2020-10-20 12:00:00,225.7,225.95,225.42,225.52,13288.0,211.2603,211.4943,210.9982,211.0918,13288.0
2020-10-20 12:30:00,225.5,226.74,225.5,226.38,9434.0,211.0731,212.2337,211.0731,211.8968,9434.0
2020-10-20 13:00:00,226.37,227.53,226.2,227.53,14093.0,211.8874,212.9732,211.7283,212.9732,14093.0
2020-10-20 13:30:00,227.53,227.66,226.88,227.13,14813.0,212.9732,213.0949,212.3648,212.5988,14813.0
2020-10-20 14:00:00,227.12,227.37,226.74,226.74,17291.0,212.5894,212.8234,212.2337,212.2337,17291.0
2020-10-20 14:30:00,226.71,226.74,225.8,226.63,17344.0,212.2056,212.2337,211.3539,212.1308,17344.0
2020-10-20 15:00:00,226.6,226.78,225.3,225.95,25792.0,212.1027,212.2712,210.8859,211.4943,25792.0
2020-10-20 15:30:00,226.03,226.29,225.15,225.71,86957.0,211.5691,211.8125,210.7454,211.2696,86957.0
2020-10-21 09:30:00,226.7,230.47,225.67,229.93,215524.0,212.1963,215.7251,211.2322,215.2196,215524.0
2020-10-21 10:00:00,229.95,231.54,229.64,231.44,52389.0,215.2384,216.7266,214.9482,216.633,52389.0
2020-10-21 10:30:00,231.51,232.37,231.15,231.49,43016.0,216.6985,217.5035,216.3616,216.6798,43016.0
2020-10-21 11:00:00,231.61,231.65,230.15,230.38,32973.0,216.7922,216.8296,215.4256,215.6408,32973.0
2020-10-21 11:30:00,230.43,230.89,229.91,230.04,34796.0,215.6876,216.1182,215.2009,215.3226,34796.0
2020-10-21 12:00:00,230.0,231.85,229.93,230.99,36214.0,215.2852,217.0168,215.2196,216.2118,36214.0
2020-10-21 12:30:00,230.96,231.17,230.1,230.47,50299.0,216.1837,216.3803,215.3788,215.7251,50299.0
2020-10-21 13:00:00,230.47,230.81,230.24,230.49,31148.0,215.7251,216.0433,215.5098,215.7438,31148.0
2020-10-21 13:30:00,230.52,231.05,230.39,230.8,29503.0,215.7719,216.268,215.6502,216.034,29503.0
2020-10-21 14:00:00,230.81,232.2,230.71,232.2,27076.0,216.0433,217.3444,215.9497,217.3444,27076.0
2020-10-21 14:30:00,232.02,233.03,232.01,232.7,35225.0,217.1759,218.1213,217.1666,217.8124,35225.0
2020-10-21 15:00:00,232.73,233.5,232.28,233.41,42418.0,217.8405,218.5612,217.4193,218.477,42418.0
2020-10-21 15:30:00,233.36,233.82,232.5,232.65,157853.0,218.4302,218.8608,217.6252,217.7656,157853.0
2020-10-22 09:30:00,232.08,234.22,230.86,234.22,49468.0,217.2321,219.2352,216.0901,219.2352,49468.0
2020-10-22 10:00:00,234.27,234.54,232.91,233.71,33041.0,219.282,219.5347,218.009,218.7578,33041.0
2020-10-22 10:30:00,233.47,233.47,231.59,232.2,31272.0,218.5332,218.5332,216.7734,217.3444,31272.0
2020-10-22 11:00:00,232.13,232.87,231.85,232.39,33616.0,217.2789,217.9715,217.0168,217.5222,33616.0
2020-10-22 11:30:00,232.5,233.21,231.9,233.21,25080.0,217.6252,218.2898,217.0636,218.2898,25080.0
2020-10-22 12:00:00,233.23,234.76,232.24,232.25,85460.0,218.3085,219.7406,217.3818,217.3912,85460.0
2020-10-22 12:30:00,232.25,233.08,231.56,232.99,17545.0,217.3912,218.1681,216.7454,218.0839,17545.0
2020-10-22 13:00:00,232.82,232.92,232.04,232.23,33197.0,217.9247,218.0183,217.1946,217.3725,33197.0
2020-10-22 13:30:00,232.3,232.66,231.81,232.14,22030.0,217.438,217.775,216.9794,217.2882,22030.0
2020-10-22 14:00:00,232.18,232.98,232.07,232.49,37198.0,217.3257,218.0745,217.2227,217.6159,37198.0
2020-10-22 14:30:00,232.42,233.13,232.38,232.81,23364.0,217.5503,218.2149,217.5129,217.9154,23364.0
2020-10-22 15:00:00,232.85,232.89,232.11,232.5,23494.0,217.9528,217.9903,217.2602,217.6252,23494.0
2020-10-22 15:30:00,232.51,233.43,232.45,232.62,107555.0,217.6346,218.4957,217.5784,217.7375,107555.0
2020-10-23 09:30:00,234.02,234.62,233.32,233.74,31261.0,219.048,219.6096,218.3928,218.7859,31261.0
2020-10-23 10:00:00,234.04,234.39,232.9,233.11,14087.0,219.0667,219.3943,217.9996,218.1962,14087.0
2020-10-23 10:30:00,233.03,233.36,232.46,232.82,23521.0,218.1213,218.4302,217.5878,217.9247,23521.0
2020-10-23 11:00:00,232.91,234.24,232.91,233.94,23879.0,218.009,219.2539,218.009,218.9731,23879.0
2020-10-23 11:30:00,233.88,234.23,233.27,233.34,21715.0,218.9169,219.2445,218.3459,218.4115,21715.0
2020-10-23 12:00:00,233.34,234.26,233.34,234.15,16215.0,218.4115,219.2726,218.4115,219.1696,16215.0
2020-10-23 12:30:00,234.25,234.7,233.95,234.31,20658.0,219.2633,219.6845,218.9824,219.3194,20658.0
2020-10-23 13:00:00,234.38,235.71,234.34,235.61,27441.0,219.3849,220.6298,219.3475,220.5362,27441.0
2020-10-23 13:30:00,235.61,235.75,235.34,235.63,18848.0,220.5362,220.6673,220.2835,220.555,18848.0
2020-10-23 14:00:00,235.5,235.8,235.22,235.78,47888.0,220.4333,220.7141,220.1712,220.6954,47888.0
2020-10-23 14:30:00,235.75,235.84,235.07,235.38,35644.0,220.6673,220.7515,220.0308,220.321,35644.0
2020-10-23 15:00:00,235.36,235.51,235.14,235.37,35327.0,220.3022,220.4426,220.0963,220.3116,35327.0
2020-10-23 15:30:00,235.38,235.48,234.67,235.29,95566.0,220.321,220.4146,219.6564,220.2367,95566.0
2020-10-26 09:30:00,232.24,233.02,231.54,232.45,51117.0,217.3818,218.1119,216.7266,217.5784,51117.0
2020-10-26 10:00:00,232.48,232.76,231.51,231.54,37554.0,217.6065,217.8686,216.6985,216.7266,37554.0
2020-10-26 10:30:00,231.26,231.31,229.15,229.29,54244.0,216.4645,216.5113,214.4895,214.6206,54244.0
2020-10-26 11:00:00,229.28,229.61,228.27,228.46,49329.0,214.6112,214.9201,213.6658,213.8437,49329.0
2020-10-26 11:30:00,228.36,228.87,227.78,227.81,37417.0,213.7501,214.2275,213.2072,213.2353,37417.0
2020-10-26 12:00:00,227.81,229.14,227.29,229.13,50178.0,213.2353,214.4802,212.7485,214.4708,50178.0
2020-10-26 12:30:00,228.98,229.47,228.08,229.36,27504.0,214.3304,214.7891,213.488,214.6861,27504.0
2020-10-26 13:00:00,229.34,229.94,229.33,229.65,46823.0,214.6674,215.229,214.658,214.9575,46823.0
2020-10-26 13:30:00,229.57,229.7,229.09,229.57,24066.0,214.8827,215.0043,214.4334,214.8827,24066.0
2020-10-26 14:00:00,229.46,231.17,229.27,231.17,72587.0,214.7797,216.3803,214.6019,216.3803,72587.0
2020-10-26 14:30:00,231.05,231.39,230.59,231.08,18238.0,216.268,216.5862,215.8374,216.2961,18238.0
2020-10-26 15:00:00,231.1,231.8,230.55,231.65,27862.0,216.3148,216.97,215.8,216.8296,27862.0
2020-10-26 15:30:00,231.69,232.69,231.36,232.18,121662.0,216.867,217.8031,216.5581,217.3257,121662.0
2020-10-27 09:30:00,233.52,233.52,231.94,232.87,108319.0,218.58,218.58,217.101,217.9715,108319.0
2020-10-27 10:00:00,232.67,233.07,230.87,231.47,78930.0,217.7843,218.1587,216.0995,216.6611,78930.0
2020-10-27 10:30:00,231.47,232.97,231.3,232.6,19073.0,216.6611,218.0651,216.502,217.7188,19073.0
2020-10-27 11:00:00,232.42,232.65,231.86,231.92,23201.0,217.5503,217.7656,217.0262,217.0823,23201.0
2020-10-27 11:30:00,231.94,232.39,231.21,232.21,32045.0,217.101,217.5222,216.4177,217.3538,32045.0
2020-10-27 12:00:00,232.22,232.74,231.84,231.84,40519.0,217.3631,217.8499,217.0074,217.0074,40519.0
2020-10-27 12:30:00,231.81,232.11,231.56,231.95,38162.0,216.9794,217.2602,216.7454,217.1104,38162.0
2020-10-27 13:00:00,232.04,232.61,231.7,232.55,17501.0,217.1946,217.7282,216.8764,217.672,17501.0
2020-10-27 13:30:00,232.55,232.88,231.98,232.09,27527.0,217.672,217.9809,217.1385,217.2414,27527.0
2020-10-27 14:00:00,232.12,232.13,231.08,231.35,20075.0,217.2695,217.2789,216.2961,216.5488,20075.0
2020-10-27 14:30:00,231.33,231.39,230.56,230.72,24578.0,216.5301,216.5862,215.8093,215.9591,24578.0
2020-10-27 15:00:00,230.8,231.84,230.35,231.72,24966.0,216.034,217.0074,215.6128,216.8951,24966.0
2020-10-27 15:30:00,231.72,232.01,231.04,231.05,85066.0,216.8951,217.1666,216.2586,216.268,85066.0
2020-10-28 09:30:00,226.81,227.6,225.11,226.02,80393.0,212.2992,213.0387,210.708,211.5598,80393.0
2020-10-28 10:00:00,225.95,226.02,222.61,222.93,60276.0,211.4943,211.5598,208.368,208.6675,60276.0
2020-10-28 10:30:00,223.03,223.57,222.24,223.1,74894.0,208.7611,209.2665,208.0216,208.8266,74894.0
2020-10-28 11:00:00,223.11,223.92,221.86,223.02,35107.0,208.836,209.5941,207.6659,208.7517,35107.0
2020-10-28 11:30:00,222.85,224.22,222.18,223.95,28325.0,208.5926,209.8749,207.9655,209.6222,28325.0
2020-10-28 12:00:00,223.86,224.15,222.93,222.93,38199.0,209.538,209.8094,208.6675,208.6675,38199.0
2020-10-28 12:30:00,222.95,223.16,222.03,222.09,22112.0,208.6862,208.8828,207.8251,207.8812,22112.0
2020-10-28 13:00:00,222.09,222.51,221.63,222.39,27465.0,207.8812,208.2743,207.4506,208.162,27465.0
2020-10-28 13:30:00,222.51,223.21,222.22,223.21,17471.0,208.2743,208.9296,208.0029,208.9296,17471.0
2020-10-28 14:00:00,223.06,223.33,222.22,223.16,25159.0,208.7892,209.0419,208.0029,208.8828,25159.0
2020-10-28 14:30:00,223.2,223.21,221.89,222.55,22004.0,208.9202,208.9296,207.694,208.3118,22004.0
2020-10-28 15:00:00,222.46,222.92,221.76,222.56,28092.0,208.2275,208.6581,207.5723,208.3211,28092.0
2020-10-28 15:30:00,222.46,222.76,220.4,220.72,140695.0,208.2275,208.5084,206.2993,206.5989,140695.0
2020-10-29 09:30:00,220.55,223.29,219.12,222.95,60289.0,206.4397,209.0044,205.1012,208.6862,60289.0
2020-10-29 10:00:00,222.84,224.49,222.73,224.21,37413.0,208.5832,210.1277,208.4803,209.8656,37413.0
2020-10-29 10:30:00,224.34,225.29,223.63,224.01,37853.0,209.9873,210.8765,209.3227,209.6784,37853.0
2020-10-29 11:00:00,224.01,224.67,223.67,223.81,26079.0,209.6784,210.2962,209.3601,209.4912,26079.0
2020-10-29 11:30:00,223.83,224.22,222.82,223.05,21181.0,209.5099,209.8749,208.5645,208.7798,21181.0
2020-10-29 12:00:00,223.1,224.09,222.45,223.5,38460.0,208.8266,209.7533,208.2182,209.201,38460.0
2020-10-29 12:30:00,223.49,223.87,223.12,223.28,26672.0,209.1916,209.5473,208.8453,208.9951,26672.0
2020-10-29 13:00:00,223.44,223.67,222.86,223.48,23535.0,209.1448,209.3601,208.602,209.1823,23535.0
2020-10-29 13:30:00,223.53,224.12,223.15,223.84,74212.0,209.2291,209.7813,208.8734,209.5193,74212.0
2020-10-29 14:00:00,223.83,225.31,223.78,224.8,77948.0,209.5099,210.8952,209.4631,210.4178,77948.0
2020-10-29 14:30:00,224.85,225.1,224.17,224.34,41148.0,210.4646,210.6986,209.8281,209.9873,41148.0
2020-10-29 15:00:00,224.41,224.8,223.55,223.8,35678.0,210.0528,210.4178,209.2478,209.4818,35678.0
2020-10-29 15:30:00,223.89,224.52,223.11,223.17,131703.0,209.5661,210.1558,208.836,208.8921,131703.0
2020-10-30 09:30:00,221.5,224.9,221.36,223.51,50104.0,207.329,210.5114,207.1979,209.2104,50104.0
2020-10-30 10:00:00,223.41,223.57,221.19,221.33,41994.0,209.1168,209.2665,207.0388,207.1698,41994.0
2020-10-30 10:30:00,221.47,221.91,219.89,219.93,42385.0,207.3009,207.7127,205.822,205.8594,42385.0
2020-10-30 11:00:00,219.84,222.0,219.84,220.64,50745.0,205.7752,207.797,205.7752,206.524,50745.0
2020-10-30 11:30:00,220.49,221.03,219.84,220.29,44841.0,206.3836,206.889,205.7752,206.1964,44841.0
2020-10-30 12:00:00,220.49,222.7,220.47,222.7,32893.0,206.3836,208.4522,206.3649,208.4522,32893.0
2020-10-30 12:30:00,222.62,222.87,221.48,221.53,34043.0,208.3773,208.6113,207.3102,207.357,34043.0
2020-10-30 13:00:00,221.52,221.72,220.39,221.09,23205.0,207.3477,207.5349,206.29,206.9452,23205.0
2020-10-30 13:30:00,220.93,220.93,220.16,220.61,22637.0,206.7954,206.7954,206.0747,206.4959,22637.0
2020-10-30 14:00:00,220.6,221.03,218.97,219.09,31624.0,206.4865,206.889,204.9608,205.0732,31624.0
2020-10-30 14:30:00,219.02,219.02,217.25,218.0,70520.0,205.0076,205.0076,203.3509,204.0529,70520.0
2020-10-30 15:00:00,217.82,218.39,217.01,217.21,73545.0,203.8844,204.4179,203.1262,203.3134,73545.0
2020-10-30 15:30:00,217.21,219.92,216.25,219.88,219063.0,203.3134,205.85,202.4148,205.8126,219063.0
2020-11-02 09:30:00,233.54,237.82,229.29,230.17,321184.0,218.5987,222.6049,214.6206,215.4443,321184.0
2020-11-02 10:00:00,230.44,230.82,225.58,226.9,236911.0,215.697,216.0527,211.1479,212.3835,236911.0
2020-11-02 10:30:00,226.68,226.68,222.71,223.54,138797.0,212.1776,212.1776,208.4616,209.2385,138797.0
2020-11-02 11:00:00,223.48,223.83,220.42,222.69,144848.0,209.1823,209.5099,206.3181,208.4428,144848.0
2020-11-02 11:30:00,222.8,226.06,222.8,226.06,112141.0,208.5458,211.5972,208.5458,211.5972,112141.0
2020-11-02 12:00:00,226.07,226.17,224.18,224.83,62406.0,211.6066,211.7002,209.8375,210.4459,62406.0
2020-11-02 12:30:00,224.93,225.28,222.89,223.84,63070.0,210.5395,210.8671,208.63,209.5193,63070.0
2020-11-02 13:00:00,223.84,224.07,221.55,222.04,56018.0,209.5193,209.7345,207.3758,207.8344,56018.0
2020-11-02 13:30:00,222.18,223.13,221.42,221.47,55998.0,207.9655,208.8547,207.2541,207.3009,55998.0
2020-11-02 14:00:00,221.45,223.3,221.42,222.99,61949.0,207.2822,209.0138,207.2541,208.7236,61949.0
2020-11-02 14:30:00,223.08,224.07,222.51,223.64,60772.0,208.8079,209.7345,208.2743,209.3321,60772.0
2020-11-02 15:00:00,223.8,224.17,223.02,223.91,58313.0,209.4818,209.8281,208.7517,209.5848,58313.0
2020-11-02 15:30:00,223.95,224.37,222.73,223.86,170610.0,209.6222,210.0153,208.4803,209.538,170610.0
2020-11-03 09:30:00,226.06,227.55,223.25,224.72,122710.0,211.5972,212.9919,208.967,210.343,122710.0
2020-11-03 10:00:00,224.77,226.19,223.79,224.53,69560.0,210.3898,211.7189,209.4725,210.1651,69560.0
2020-11-03 10:30:00,224.57,225.38,223.03,225.13,135795.0,210.2026,210.9607,208.7611,210.7267,135795.0
2020-11-03 11:00:00,225.22,226.08,224.32,224.44,49906.0,210.811,211.6159,209.9685,210.0809,49906.0
2020-11-03 11:30:00,224.46,224.76,222.68,223.12,39045.0,210.0996,210.3804,208.4335,208.8453,39045.0
2020-11-03 12:00:00,223.27,223.67,222.89,223.49,50559.0,208.9857,209.3601,208.63,209.1916,50559.0
2020-11-03 12:30:00,223.41,223.73,222.72,222.98,80584.0,209.1168,209.4163,208.4709,208.7143,80584.0
2020-11-03 13:00:00,223.1,224.0,222.86,223.58,53920.0,208.8266,209.669,208.602,209.2759,53920.0
2020-11-03 13:30:00,223.74,223.77,221.46,221.76,41928.0,209.4257,209.4537,207.2915,207.5723,41928.0
2020-11-03 14:00:00,221.81,223.08,221.76,222.14,54311.0,207.6191,208.8079,207.5723,207.928,54311.0
2020-11-03 14:30:00,222.2,224.25,222.15,223.28,56606.0,207.9842,209.903,207.9374,208.9951,56606.0
2020-11-03 15:00:00,223.21,223.86,223.0,223.61,59771.0,208.9296,209.538,208.733,209.304,59771.0
2020-11-03 15:30:00,223.68,225.94,223.48,224.78,224077.0,209.3695,211.4849,209.1823,210.3991,224077.0
2020-11-04 09:30:00,226.83,228.86,225.46,228.69,80586.0,212.318,214.2181,211.0356,214.059,80586.0
2020-11-04 10:00:00,228.75,230.31,228.03,230.1,55659.0,214.1151,215.5753,213.4412,215.3788,55659.0
2020-11-04 10:30:00,230.25,230.78,229.24,229.47,43559.0,215.5192,216.0153,214.5738,214.7891,43559.0
2020-11-04 11:00:00,229.53,229.64,228.0,228.51,29903.0,214.8452,214.9482,213.4131,213.8905,29903.0
2020-11-04 11:30:00,228.42,229.74,228.12,229.47,30359.0,213.8062,215.0418,213.5254,214.7891,30359.0
2020-11-04 12:00:00,229.5,230.18,229.4,229.56,25619.0,214.8171,215.4536,214.7235,214.8733,25619.0
2020-11-04 12:30:00,229.68,230.91,229.67,230.57,36850.0,214.9856,216.1369,214.9763,215.8187,36850.0
2020-11-04 13:00:00,230.73,230.76,229.74,230.1,35502.0,215.9685,215.9965,215.0418,215.3788,35502.0
2020-11-04 13:30:00,230.13,230.57,229.7,230.35,39295.0,215.4068,215.8187,215.0043,215.6128,39295.0
2020-11-04 14:00:00,230.32,230.71,229.77,229.89,31681.0,215.5847,215.9497,215.0699,215.1822,31681.0
2020-11-04 14:30:00,229.99,230.13,229.04,229.16,21600.0,215.2758,215.4068,214.3866,214.4989,21600.0
2020-11-04 15:00:00,229.26,229.36,228.5,228.7,27781.0,214.5925,214.6861,213.8811,214.0683,27781.0
2020-11-04 15:30:00,228.86,228.9,227.42,227.43,85111.0,214.2181,214.2555,212.8702,212.8796,85111.0
2020-11-05 09:30:00,231.0,234.02,229.74,233.42,100976.0,216.2212,219.048,215.0418,218.4864,100976.0
2020-11-05 10:00:00,233.44,235.51,233.08,234.79,92885.0,218.5051,220.4426,218.1681,219.7687,92885.0
2020-11-05 10:30:00,234.9,236.29,234.8,236.22,50468.0,219.8717,221.1727,219.7781,221.1072,50468.0
2020-11-05 11:00:00,236.16,237.1,236.04,236.05,45967.0,221.0511,221.9309,220.9387,220.9481,45967.0
2020-11-05 11:30:00,236.1,236.24,235.34,235.56,40436.0,220.9949,221.1259,220.2835,220.4894,40436.0
2020-11-05 12:00:00,235.59,236.03,234.42,235.56,34605.0,220.5175,220.9294,219.4224,220.4894,34605.0
2020-11-05 12:30:00,235.84,236.97,235.56,236.9,31164.0,220.7515,221.8092,220.4894,221.7437,31164.0
2020-11-05 13:00:00,237.0,237.63,236.41,236.51,34615.0,221.8373,222.427,221.2851,221.3787,34615.0
2020-11-05 13:30:00,236.55,237.28,235.87,236.24,43420.0,221.4161,222.0994,220.7796,221.1259,43420.0
2020-11-05 14:00:00,236.25,236.97,236.25,236.91,51667.0,221.1353,221.8092,221.1353,221.7531,51667.0
2020-11-05 14:30:00,236.88,237.25,236.27,236.9,57088.0,221.725,222.0713,221.154,221.7437,57088.0
2020-11-05 15:00:00,236.96,237.48,236.75,237.36,50806.0,221.7999,222.2866,221.6033,222.1743,50806.0
2020-11-05 15:30:00,237.36,237.37,236.68,236.87,172686.0,222.1743,222.1836,221.5378,221.7156,172686.0
2020-11-06 09:30:00,238.11,238.55,235.35,236.18,74645.0,222.8763,223.2881,220.2929,221.0698,74645.0
2020-11-06 10:00:00,236.08,236.42,235.33,236.35,22046.0,220.9762,221.2944,220.2742,221.2289,22046.0
2020-11-06 10:30:00,236.34,237.65,235.86,236.81,28673.0,221.2195,222.4457,220.7702,221.6595,28673.0
2020-11-06 11:00:00,236.81,237.77,236.6,236.61,35567.0,221.6595,222.558,221.4629,221.4723,35567.0
2020-11-06 11:30:00,236.8,238.31,236.79,238.04,33865.0,221.6501,223.0635,221.6407,222.8108,33865.0
2020-11-06 12:00:00,238.05,238.5,236.66,237.04,42232.0,222.8201,223.2413,221.5191,221.8748,42232.0
2020-11-06 12:30:00,237.16,237.4,236.43,237.14,22139.0,221.9871,222.2117,221.3038,221.9684,22139.0
2020-11-06 13:00:00,237.15,237.77,237.12,237.69,24859.0,221.9777,222.558,221.9496,222.4832,24859.0
2020-11-06 13:30:00,237.62,238.17,237.57,237.84,22281.0,222.4176,222.9325,222.3708,222.6236,22281.0
2020-11-06 14:00:00,237.86,238.46,237.57,238.41,36782.0,222.6423,223.2039,222.3708,223.1571,36782.0
2020-11-06 14:30:00,238.42,238.47,237.66,237.81,31595.0,223.1665,223.2133,222.4551,222.5955,31595.0
2020-11-06 15:00:00,237.76,239.05,237.41,238.9,41201.0,222.5487,223.7562,222.2211,223.6158,41201.0
2020-11-06 15:30:00,238.94,239.86,238.36,238.82,129464.0,223.6532,224.5143,223.1103,223.5409,129464.0
2020-11-09 09:30:00,248.97,256.07,246.0,251.59,252807.0,233.0415,239.6873,230.2615,235.4939,252807.0
2020-11-09 10:00:00,252.06,253.96,251.93,253.06,97691.0,235.9338,237.7123,235.8121,236.8698,97691.0
2020-11-09 10:30:00,252.8,253.52,250.33,251.78,79430.0,236.6265,237.3004,234.3145,235.6717,79430.0
2020-11-09 11:00:00,251.87,251.96,249.17,249.68,88008.0,235.756,235.8402,233.2287,233.7061,88008.0
2020-11-09 11:30:00,249.88,251.9,249.44,250.65,161446.0,233.8933,235.784,233.4814,234.614,161446.0
2020-11-09 12:00:00,250.7,250.86,249.53,250.46,51811.0,234.6608,234.8106,233.5657,234.4362,51811.0
2020-11-09 12:30:00,250.4,250.96,249.54,250.3,50146.0,234.38,234.9042,233.575,234.2864,50146.0
2020-11-09 13:00:00,250.34,251.46,250.33,251.14,35347.0,234.3239,235.3722,234.3145,235.0727,35347.0
2020-11-09 13:30:00,251.23,251.82,250.79,250.95,48544.0,235.1569,235.7092,234.7451,234.8948,48544.0
2020-11-09 14:00:00,251.11,251.14,249.62,250.46,45051.0,235.0446,235.0727,233.6499,234.4362,45051.0
2020-11-09 14:30:00,250.45,250.96,248.97,249.25,61795.0,234.4268,234.9042,233.0415,233.3036,61795.0
2020-11-09 15:00:00,249.13,249.66,247.84,248.42,66438.0,233.1913,233.6874,231.9838,232.5267,66438.0
2020-11-09 15:30:00,248.33,249.36,246.09,246.51,189983.0,232.4424,233.4065,230.3458,230.7389,189983.0
2020-11-10 09:30:00,246.72,249.35,246.2,248.65,288496.0,230.9355,233.3972,230.4487,232.742,288496.0
2020-11-10 10:00:00,249.03,250.23,248.38,249.42,75870.0,233.0977,234.2209,232.4892,233.4627,75870.0
2020-11-10 10:30:00,249.42,249.45,246.63,246.99,84312.0,233.4627,233.4908,230.8512,231.1882,84312.0
2020-11-10 11:00:00,247.0,249.5,246.84,249.18,61116.0,231.1975,233.5376,231.0478,233.2381,61116.0
2020-11-10 11:30:00,249.18,249.41,248.16,248.57,40143.0,233.2381,233.4534,232.2833,232.6671,40143.0
2020-11-10 12:00:00,248.43,249.63,248.28,248.79,53954.0,232.536,233.6593,232.3956,232.873,53954.0
2020-11-10 12:30:00,248.95,249.23,248.39,248.74,31804.0,233.0228,233.2849,232.4986,232.8262,31804.0
2020-11-10 13:00:00,248.8,249.13,248.22,248.34,31962.0,232.8824,233.1913,232.3395,232.4518,31962.0
2020-11-10 13:30:00,248.39,249.43,248.15,249.37,36320.0,232.4986,233.4721,232.274,233.4159,36320.0
2020-11-10 14:00:00,249.55,249.55,248.5,248.75,32397.0,233.5844,233.5844,232.6016,232.8356,32397.0
2020-11-10 14:30:00,248.79,249.3,248.37,248.76,42332.0,232.873,233.3504,232.4799,232.8449,42332.0
2020-11-10 15:00:00,248.68,248.87,247.92,248.01,42684.0,232.7701,232.9479,232.0587,232.1429,42684.0
2020-11-10 15:30:00,248.0,248.06,246.53,247.36,141341.0,232.1336,232.1897,230.7576,231.5345,141341.0
2020-11-11 09:30:00,249.39,249.45,247.45,247.98,57417.0,233.4346,233.4908,231.6187,232.1148,57417.0
2020-11-11 10:00:00,248.01,249.23,247.92,248.22,35428.0,232.1429,233.2849,232.0587,232.3395,35428.0
2020-11-11 10:30:00,248.35,248.87,247.95,248.26,39039.0,232.4612,232.9479,232.0868,232.3769,39039.0
2020-11-11 11:00:00,248.25,249.25,248.17,248.61,80668.0,232.3676,233.3036,232.2927,232.7045,80668.0
2020-11-11 11:30:00,248.57,248.87,247.45,248.73,28988.0,232.6671,232.9479,231.6187,232.8169,28988.0
2020-11-11 12:00:00,248.84,249.15,248.65,249.08,71441.0,232.9198,233.21,232.742,233.1445,71441.0
2020-11-11 12:30:00,249.16,250.63,249.16,250.48,23905.0,233.2193,234.5953,233.2193,234.4549,23905.0
2020-11-11 13:00:00,250.47,251.07,250.23,250.67,25853.0,234.4455,235.0071,234.2209,234.6327,25853.0
2020-11-11 13:30:00,250.63,251.08,250.48,250.51,26786.0,234.5953,235.0165,234.4549,234.483,26786.0
2020-11-11 14:00:00,250.52,250.86,249.39,249.39,32186.0,234.4923,234.8106,233.4346,233.4346,32186.0
2020-11-11 14:30:00,249.46,249.58,248.25,248.72,62005.0,233.5002,233.6125,232.3676,232.8075,62005.0
2020-11-11 15:00:00,248.79,248.87,248.16,248.31,52610.0,232.873,232.9479,232.2833,232.4237,52610.0
2020-11-11 15:30:00,248.27,248.77,248.14,248.23,97557.0,232.3863,232.8543,232.2646,232.3488,97557.0
2020-11-12 09:30:00,247.88,250.0,247.53,248.98,83331.0,232.0212,234.0056,231.6936,233.0509,83331.0
2020-11-12 10:00:00,248.97,250.18,248.34,249.62,39816.0,233.0415,234.1741,232.4518,233.6499,39816.0
2020-11-12 10:30:00,249.59,250.78,249.59,250.45,52379.0,233.6218,234.7357,233.6218,234.4268,52379.0
2020-11-12 11:00:00,250.39,250.48,248.37,248.65,27462.0,234.3707,234.4549,232.4799,232.742,27462.0
2020-11-12 11:30:00,248.65,248.8,248.06,248.39,23943.0,232.742,232.8824,232.1897,232.4986,23943.0
2020-11-12 12:00:00,248.45,248.92,248.08,248.09,22069.0,232.5548,232.9947,232.2084,232.2178,22069.0
2020-11-12 12:30:00,248.16,248.36,247.08,247.24,23729.0,232.2833,232.4705,231.2724,231.4222,23729.0
2020-11-12 13:00:00,247.23,247.81,246.94,247.7,39465.0,231.4128,231.9557,231.1414,231.8528,39465.0
2020-11-12 13:30:00,247.69,248.58,247.62,248.58,23908.0,231.8434,232.6765,231.7779,232.6765,23908.0
2020-11-12 14:00:00,248.51,248.83,248.12,248.65,30099.0,232.6109,232.9105,232.2459,232.742,30099.0
2020-11-12 14:30:00,248.58,249.07,247.99,248.26,29367.0,232.6765,233.1351,232.1242,232.3769,29367.0
2020-11-12 15:00:00,248.28,248.91,247.67,248.39,34914.0,232.3956,232.9853,231.8247,232.4986,34914.0
2020-11-12 15:30:00,248.29,249.62,247.98,249.62,70160.0,232.405,233.6499,232.1148,233.6499,70160.0
2020-11-13 09:30:00,250.0,252.41,249.61,252.0,56691.0,234.0056,236.2614,233.6406,235.8776,56691.0
2020-11-13 10:00:00,252.16,252.3,250.48,251.68,42749.0,236.0274,236.1585,234.4549,235.5781,42749.0
2020-11-13 10:30:00,251.77,252.26,251.12,251.3,23672.0,235.6624,236.121,235.0539,235.2224,23672.0
2020-11-13 11:00:00,251.43,251.88,251.3,251.3,20288.0,235.3441,235.7653,235.2224,235.2224,20288.0
2020-11-13 11:30:00,251.26,252.16,251.06,252.04,19136.0,235.185,236.0274,234.9978,235.9151,19136.0
2020-11-13 12:00:00,252.09,252.93,252.05,252.89,34400.0,235.9619,236.7481,235.9244,236.7107,34400.0
2020-11-13 12:30:00,252.92,253.44,252.86,253.44,30214.0,236.7388,237.2255,236.6826,237.2255,30214.0
2020-11-13 13:00:00,253.58,254.12,253.28,253.99,22914.0,237.3566,237.862,237.0758,237.7403,22914.0
2020-11-13 13:30:00,253.94,254.77,253.81,254.74,29407.0,237.6935,238.4704,237.5718,238.4424,29407.0
2020-11-13 14:00:00,254.62,255.6,254.61,255.18,37030.0,238.33,239.2473,238.3207,238.8542,37030.0
2020-11-13 14:30:00,255.2,255.22,254.42,254.61,39328.0,238.8729,238.8916,238.1428,238.3207,39328.0
2020-11-13 15:00:00,254.78,254.78,253.52,254.26,27396.0,238.4798,238.4798,237.3004,237.9931,27396.0
2020-11-13 15:30:00,254.26,255.54,254.2,255.11,97504.0,237.9931,239.1912,237.9369,238.7887,97504.0
2020-11-16 09:30:00,258.75,259.78,253.69,254.4,97582.0,242.1958,243.1599,237.4595,238.1241,97582.0
2020-11-16 10:00:00,254.33,254.33,252.87,253.99,71773.0,238.0586,238.0586,236.692,237.7403,71773.0
2020-11-16 10:30:00,254.0,254.87,253.56,254.79,48329.0,237.7497,238.564,237.3378,238.4892,48329.0
2020-11-16 11:00:00,254.79,254.79,254.24,254.61,46074.0,238.4892,238.4892,237.9743,238.3207,46074.0
2020-11-16 11:30:00,254.6,254.79,254.26,254.63,40152.0,238.3113,238.4892,237.9931,238.3394,40152.0
2020-11-16 12:00:00,254.59,254.67,253.62,253.74,27120.0,238.3019,238.3768,237.394,237.5063,27120.0
2020-11-16 12:30:00,253.79,254.79,253.67,254.55,37625.0,237.5531,238.4892,237.4408,238.2645,37625.0
2020-11-16 13:00:00,254.62,255.17,254.41,254.79,40764.0,238.33,238.8448,238.1335,238.4892,40764.0
2020-11-16 13:30:00,254.71,256.03,254.71,255.61,30115.0,238.4143,239.6498,238.4143,239.2567,30115.0
2020-11-16 14:00:00,255.53,256.27,255.35,255.98,42490.0,239.1818,239.8745,239.0133,239.603,42490.0
2020-11-16 14:30:00,255.97,256.54,255.63,256.41,78652.0,239.5937,240.1272,239.2754,240.0055,78652.0
2020-11-16 15:00:00,256.37,256.69,255.75,256.25,93403.0,239.9681,240.2676,239.3877,239.8557,93403.0
2020-11-16 15:30:00,256.3,258.43,256.13,258.34,174349.0,239.9025,241.8963,239.7434,241.812,174349.0
2020-11-17 09:30:00,255.22,256.9,254.14,254.39,98429.0,238.8916,240.4642,237.8807,238.1147,98429.0
2020-11-17 10:00:00,254.34,256.15,254.19,255.59,69317.0,238.0679,239.7621,237.9275,239.238,69317.0
2020-11-17 10:30:00,255.6,256.93,255.28,256.93,66065.0,239.2473,240.4922,238.9478,240.4922,66065.0
2020-11-17 11:00:00,256.94,257.08,255.89,256.54,50526.0,240.5016,240.6326,239.5188,240.1272,50526.0
2020-11-17 11:30:00,256.35,257.55,256.22,257.22,15691.0,239.9493,241.0726,239.8277,240.7637,15691.0
2020-11-17 12:00:00,257.17,259.17,257.03,259.0,44953.0,240.7169,242.5889,240.5858,242.4298,44953.0
2020-11-17 12:30:00,259.0,259.47,258.25,258.45,36605.0,242.4298,242.8697,241.7278,241.915,36605.0
2020-11-17 13:00:00,258.51,258.93,258.04,258.16,14394.0,241.9712,242.3643,241.5312,241.6435,14394.0
2020-11-17 13:30:00,258.03,258.16,256.9,257.06,19757.0,241.5219,241.6435,240.4642,240.6139,19757.0
2020-11-17 14:00:00,257.16,258.1,257.16,257.85,19109.0,240.7075,241.5874,240.7075,241.3534,19109.0
2020-11-17 14:30:00,257.88,257.88,257.2,257.63,17559.0,241.3815,241.3815,240.745,241.1475,17559.0
2020-11-17 15:00:00,257.58,257.59,256.43,256.65,37519.0,241.1007,241.11,240.0242,240.2302,37519.0
2020-11-17 15:30:00,256.63,257.26,256.33,257.1,76522.0,240.2114,240.8011,239.9306,240.6514,76522.0
2020-11-18 09:30:00,257.42,257.75,253.48,254.79,109049.0,240.9509,241.2598,237.263,238.4892,109049.0
2020-11-18 10:00:00,254.79,256.77,254.58,256.5,78547.0,238.4892,240.3425,238.2926,240.0897,78547.0
2020-11-18 10:30:00,256.18,256.63,255.67,255.72,45383.0,239.7902,240.2114,239.3129,239.3597,45383.0
2020-11-18 11:00:00,255.72,255.95,254.82,254.89,26973.0,239.3597,239.5749,238.5172,238.5828,26973.0
2020-11-18 11:30:00,254.85,255.46,253.79,253.92,26786.0,238.5453,239.1163,237.5531,237.6748,26786.0
2020-11-18 12:00:00,253.92,254.71,253.58,253.73,30237.0,237.6748,238.4143,237.3566,237.497,30237.0
2020-11-18 12:30:00,253.91,254.31,253.75,253.93,27694.0,237.6655,238.0399,237.5157,237.6842,27694.0
2020-11-18 13:00:00,253.96,254.36,253.34,253.34,25737.0,237.7123,238.0867,237.1319,237.1319,25737.0
2020-11-18 13:30:00,253.39,253.7,252.2,252.73,92831.0,237.1787,237.4689,236.0649,236.5609,92831.0
2020-11-18 14:00:00,252.94,253.12,251.63,252.08,31041.0,236.7575,236.926,235.5313,235.9525,31041.0
2020-11-18 14:30:00,252.06,252.6,251.68,252.18,26505.0,235.9338,236.4393,235.5781,236.0461,26505.0
2020-11-18 15:00:00,252.2,252.91,251.46,251.47,66599.0,236.0649,236.7294,235.3722,235.3816,66599.0
2020-11-18 15:30:00,251.43,251.76,250.23,250.42,129492.0,235.3441,235.653,234.2209,234.3987,129492.0
2020-11-19 09:30:00,245.95,246.87,241.12,241.31,477439.0,230.2147,231.0759,225.6937,225.8716,477439.0
2020-11-19 10:00:00,241.29,243.88,240.32,243.1,206213.0,225.8528,228.2771,224.9449,227.547,206213.0
2020-11-19 10:30:00,243.02,244.44,241.25,241.33,166498.0,227.4722,228.8013,225.8154,225.8903,166498.0
2020-11-19 11:00:00,241.38,241.4,239.62,239.68,160637.0,225.9371,225.9558,224.2897,224.3459,160637.0
2020-11-19 11:30:00,239.77,240.89,238.93,240.55,84401.0,224.4301,225.4784,223.6438,225.1602,84401.0
2020-11-19 12:00:00,240.61,241.34,240.51,241.0,41897.0,225.2164,225.8996,225.1228,225.5814,41897.0
2020-11-19 12:30:00,241.01,241.4,240.41,240.55,40716.0,225.5908,225.9558,225.0291,225.1602,40716.0
2020-11-19 13:00:00,240.61,241.28,240.43,240.97,38081.0,225.2164,225.8435,225.0479,225.5533,38081.0
2020-11-19 13:30:00,241.02,241.25,240.18,240.25,48051.0,225.6001,225.8154,224.8139,224.8794,48051.0
2020-11-19 14:00:00,240.21,241.15,240.1,240.26,62404.0,224.8419,225.7218,224.739,224.8887,62404.0
2020-11-19 14:30:00,240.24,240.87,240.2,240.41,63230.0,224.87,225.4597,224.8326,225.0291,63230.0
2020-11-19 15:00:00,240.37,241.17,240.03,241.0,97388.0,224.9917,225.7405,224.6735,225.5814,97388.0
2020-11-19 15:30:00,241.0,241.99,240.84,241.92,215715.0,225.5814,226.5081,225.4316,226.4425,215715.0
2020-11-20 09:30:00,242.37,244.37,240.62,241.9,107377.0,226.8638,228.7358,225.2257,226.4238,107377.0
2020-11-20 10:00:00,241.9,242.14,240.32,240.33,48971.0,226.4238,226.6485,224.9449,224.9543,48971.0
2020-11-20 10:30:00,240.42,240.9,240.05,240.41,35127.0,225.0385,225.4878,224.6922,225.0291,35127.0
2020-11-20 11:00:00,240.47,241.44,240.37,241.44,28066.0,225.0853,225.9933,224.9917,225.9933,28066.0
2020-11-20 11:30:00,241.45,242.39,241.27,241.86,37990.0,226.0026,226.8825,225.8341,226.3864,37990.0
2020-11-20 12:00:00,241.8,241.96,240.6,240.84,32257.0,226.3302,226.48,225.207,225.4316,32257.0
2020-11-20 12:30:00,240.84,240.99,240.3,240.71,22908.0,225.4316,225.572,224.9262,225.31,22908.0
2020-11-20 13:00:00,240.72,241.25,240.32,241.21,23108.0,225.3193,225.8154,224.9449,225.778,23108.0
2020-11-20 13:30:00,241.21,241.52,240.4,240.55,44176.0,225.778,226.0681,225.0198,225.1602,44176.0
2020-11-20 14:00:00,240.62,241.85,240.42,241.65,36161.0,225.2257,226.377,225.0385,226.1898,36161.0
2020-11-20 14:30:00,241.59,241.85,241.15,241.85,43451.0,226.1337,226.377,225.7218,226.377,43451.0
2020-11-20 15:00:00,241.85,242.18,241.0,241.24,55098.0,226.377,226.6859,225.5814,225.806,55098.0
2020-11-20 15:30:00,241.26,241.41,240.31,240.64,199758.0,225.8248,225.9652,224.9355,225.2444,199758.0
2020-11-23 09:30:00,241.49,241.94,240.61,241.49,84868.0,226.0401,226.4613,225.2164,226.0401,84868.0
2020-11-23 10:00:00,241.37,241.78,239.87,240.06,60348.0,225.9277,226.3115,224.5237,224.7015,60348.0
2020-11-23 10:30:00,239.85,241.27,239.84,240.81,59191.0,224.505,225.8341,224.4956,225.4036,59191.0
2020-11-23 11:00:00,240.84,240.85,238.86,239.76,45722.0,225.4316,225.441,223.5783,224.4207,45722.0
2020-11-23 11:30:00,239.58,239.58,238.22,238.26,39985.0,224.2523,224.2523,222.9793,223.0167,39985.0
2020-11-23 12:00:00,238.2,239.3,238.11,238.98,30230.0,222.9605,223.9902,222.8763,223.6906,30230.0
2020-11-23 12:30:00,238.98,239.13,238.45,238.84,28525.0,223.6906,223.831,223.1945,223.5596,28525.0
2020-11-23 13:00:00,238.88,239.1,238.67,238.89,36551.0,223.597,223.803,223.4005,223.6064,36551.0
2020-11-23 13:30:00,238.89,239.3,237.94,238.05,52018.0,223.6064,223.9902,222.7172,222.8201,52018.0
2020-11-23 14:00:00,238.01,238.22,237.61,237.99,41297.0,222.7827,222.9793,222.4083,222.764,41297.0
2020-11-23 14:30:00,238.09,239.37,237.72,239.13,48270.0,222.8576,224.0557,222.5112,223.831,48270.0
2020-11-23 15:00:00,239.15,239.97,239.14,239.59,57292.0,223.8498,224.6173,223.8404,224.2616,57292.0
2020-11-23 15:30:00,239.6,240.32,238.62,239.7,290863.0,224.271,224.9449,223.3537,224.3646,290863.0
2020-11-24 09:30:00,241.03,242.77,240.65,241.51,83680.0,225.6095,227.2382,225.2538,226.0588,83680.0
2020-11-24 10:00:00,241.44,242.2,240.68,242.2,66038.0,225.9933,226.7046,225.2819,226.7046,66038.0
2020-11-24 10:30:00,242.28,242.91,241.66,242.53,44531.0,226.7795,227.3692,226.1992,227.0135,44531.0
2020-11-24 11:00:00,242.44,243.21,242.0,242.8,53604.0,226.9293,227.65,226.5174,227.2662,53604.0
2020-11-24 11:30:00,242.75,243.83,242.25,243.02,69098.0,227.2194,228.2303,226.7514,227.4722,69098.0
2020-11-24 12:00:00,243.02,244.75,242.51,244.71,91803.0,227.4722,229.0915,226.9948,229.054,91803.0
2020-11-24 12:30:00,244.67,246.15,244.67,246.07,75376.0,229.0166,230.4019,229.0166,230.327,75376.0
2020-11-24 13:00:00,246.13,246.71,245.17,245.57,66803.0,230.3832,230.9261,229.4846,229.859,66803.0
2020-11-24 13:30:00,245.57,246.49,245.29,245.31,37712.0,229.859,230.7202,229.5969,229.6157,37712.0
2020-11-24 14:00:00,245.35,245.97,245.16,245.17,32173.0,229.6531,230.2334,229.4753,229.4846,32173.0
2020-11-24 14:30:00,245.03,245.51,244.63,245.36,41808.0,229.3536,229.8029,228.9792,229.6625,41808.0
2020-11-24 15:00:00,245.42,246.1,245.19,245.83,50227.0,229.7186,230.3551,229.5033,230.1024,50227.0
2020-11-24 15:30:00,245.86,246.26,245.25,245.74,178247.0,230.1305,230.5049,229.5595,230.0181,178247.0
2020-11-25 09:30:00,247.21,248.83,246.5,247.8,91770.0,231.3941,232.9105,230.7295,231.9464,91770.0
2020-11-25 10:00:00,247.71,248.25,246.92,247.16,75562.0,231.8621,232.3676,231.1227,231.3473,75562.0
2020-11-25 10:30:00,247.29,247.71,246.81,247.55,34609.0,231.469,231.8621,231.0197,231.7123,34609.0
2020-11-25 11:00:00,247.57,248.3,247.49,247.62,33037.0,231.7311,232.4144,231.6562,231.7779,33037.0
2020-11-25 11:30:00,247.6,247.93,246.87,247.48,30357.0,231.7592,232.068,231.0759,231.6468,30357.0
2020-11-25 12:00:00,247.51,247.51,246.61,246.86,45701.0,231.6749,231.6749,230.8325,231.0665,45701.0
2020-11-25 12:30:00,246.82,247.55,246.71,247.55,22155.0,231.0291,231.7123,230.9261,231.7123,22155.0
2020-11-25 13:00:00,247.8,247.89,247.13,247.41,19280.0,231.9464,232.0306,231.3192,231.5813,19280.0
2020-11-25 13:30:00,247.34,247.5,246.82,247.24,26446.0,231.5158,231.6655,231.0291,231.4222,26446.0
2020-11-25 14:00:00,247.24,247.39,246.71,247.16,34206.0,231.4222,231.5626,230.9261,231.3473,34206.0
2020-11-25 14:30:00,247.2,247.22,246.37,247.03,54177.0,231.3847,231.4035,230.6078,231.2256,54177.0
2020-11-25 15:00:00,246.98,247.53,246.64,247.26,44964.0,231.1788,231.6936,230.8606,231.4409,44964.0
2020-11-25 15:30:00,247.26,247.48,246.77,246.85,120138.0,231.4409,231.6468,230.9823,231.0571,120138.0
2020-11-27 09:30:00,246.36,247.05,242.63,242.64,97092.0,231.0954,231.7427,227.5965,227.6059,97092.0
2020-11-27 10:00:00,242.8,243.44,242.02,242.6,32522.0,227.756,228.3563,227.0243,227.5684,32522.0
2020-11-27 10:30:00,242.65,244.15,242.49,243.95,39660.0,227.6153,229.0224,227.4652,228.8347,39660.0
2020-11-27 11:00:00,243.95,244.82,243.69,244.34,28861.0,228.8347,229.6508,228.5909,229.2006,28861.0
2020-11-27 11:30:00,244.49,244.66,243.64,243.75,25418.0,229.3413,229.5008,228.544,228.6471,25418.0
2020-11-27 12:00:00,243.91,245.41,243.74,244.46,44856.0,228.7972,230.2043,228.6378,229.3131,44856.0
2020-11-27 12:30:00,244.48,245.83,244.26,245.6,64154.0,229.3319,230.5983,229.1255,230.3825,64154.0
2020-11-30 09:30:00,243.83,245.7,242.14,242.9,68512.0,228.7222,230.4763,227.1369,227.8498,68512.0
2020-11-30 10:00:00,242.87,243.38,241.51,242.05,38332.0,227.8217,228.3001,226.5459,227.0525,38332.0
2020-11-30 10:30:00,241.96,242.32,240.88,241.69,42683.0,226.968,227.3057,225.955,226.7148,42683.0
2020-11-30 11:00:00,241.54,242.3,240.43,240.8,43831.0,226.5741,227.287,225.5328,225.8799,43831.0
2020-11-30 11:30:00,240.79,242.15,240.44,241.01,59820.0,225.8705,227.1463,225.5422,226.0769,59820.0
2020-11-30 12:00:00,240.92,240.92,240.25,240.71,35351.0,225.9925,225.9925,225.364,225.7955,35351.0
2020-11-30 12:30:00,240.68,241.61,240.35,241.35,24482.0,225.7674,226.6397,225.4578,226.3958,24482.0
2020-11-30 13:00:00,241.34,241.69,241.13,241.4,19700.0,226.3865,226.7148,226.1895,226.4427,19700.0
2020-11-30 13:30:00,241.3,241.41,240.43,241.07,33505.0,226.3489,226.4521,225.5328,226.1332,33505.0
2020-11-30 14:00:00,240.99,241.77,240.86,241.51,27329.0,226.0581,226.7898,225.9362,226.5459,27329.0
2020-11-30 14:30:00,241.49,242.29,241.13,242.29,32031.0,226.5272,227.2776,226.1895,227.2776,32031.0
2020-11-30 15:00:00,242.3,242.53,241.59,242.35,60305.0,227.287,227.5027,226.621,227.3339,60305.0
2020-11-30 15:30:00,242.41,245.98,242.38,245.5,290775.0,227.3902,230.739,227.362,230.2887,290775.0
2020-12-01 09:30:00,250.24,250.85,247.06,247.59,111787.0,234.735,235.3072,231.752,232.2492,111787.0
2020-12-01 10:00:00,247.59,249.25,247.23,249.1,56009.0,232.2492,233.8064,231.9115,233.6656,56009.0
2020-12-01 10:30:00,249.13,249.41,245.64,245.97,53390.0,233.6938,233.9564,230.42,230.7296,53390.0
2020-12-01 11:00:00,246.17,246.66,245.83,245.89,35891.0,230.9172,231.3768,230.5983,230.6545,35891.0
2020-12-01 11:30:00,245.97,246.63,245.56,245.81,31348.0,230.7296,231.3487,230.345,230.5795,31348.0
2020-12-01 12:00:00,245.55,247.4,245.54,247.4,54836.0,230.3356,232.071,230.3262,232.071,54836.0
2020-12-01 12:30:00,247.3,247.89,247.11,247.65,35376.0,231.9772,232.5306,231.799,232.3055,35376.0
2020-12-01 13:00:00,247.71,247.88,247.19,247.68,18851.0,232.3618,232.5212,231.874,232.3336,18851.0
2020-12-01 13:30:00,247.74,248.07,247.41,247.41,20565.0,232.3899,232.6995,232.0804,232.0804,20565.0
2020-12-01 14:00:00,247.46,247.58,247.07,247.31,21195.0,232.1273,232.2398,231.7614,231.9866,21195.0
2020-12-01 14:30:00,247.24,248.26,246.83,247.06,23858.0,231.9209,232.8777,231.5363,231.752,23858.0
2020-12-01 15:00:00,247.15,247.32,246.2,246.98,36152.0,231.8365,231.9959,230.9453,231.677,36152.0
2020-12-01 15:30:00,246.92,247.3,246.46,247.17,135526.0,231.6207,231.9772,231.1892,231.8552,135526.0
2020-12-02 09:30:00,245.1,247.35,245.1,247.18,59917.0,229.9135,232.0241,229.9135,231.8646,59917.0
2020-12-02 10:00:00,247.28,247.28,245.23,245.24,34950.0,231.9584,231.9584,230.0354,230.0448,34950.0
2020-12-02 10:30:00,245.25,245.33,244.45,245.3,68106.0,230.0542,230.1292,229.3038,230.1011,68106.0
2020-12-02 11:00:00,245.33,245.38,244.6,245.13,33700.0,230.1292,230.1761,229.4445,229.9416,33700.0
2020-12-02 11:30:00,245.1,245.64,244.88,245.64,40795.0,229.9135,230.42,229.7071,230.42,40795.0
2020-12-02 12:00:00,245.66,245.66,244.53,244.78,21398.0,230.4388,230.4388,229.3788,229.6133,21398.0
2020-12-02 12:30:00,244.76,244.87,244.21,244.54,15626.0,229.5946,229.6977,229.0786,229.3882,15626.0
2020-12-02 13:00:00,244.49,245.61,244.22,245.33,23335.0,229.3413,230.3919,229.088,230.1292,23335.0
2020-12-02 13:30:00,245.4,246.09,245.4,245.84,28635.0,230.1949,230.8422,230.1949,230.6076,28635.0
2020-12-02 14:00:00,245.92,245.96,245.23,245.59,18138.0,230.6827,230.7202,230.0354,230.3731,18138.0
2020-12-02 14:30:00,245.62,245.83,245.25,245.57,23725.0,230.4013,230.5983,230.0542,230.3544,23725.0
2020-12-02 15:00:00,245.65,246.23,245.27,245.35,37853.0,230.4294,230.9735,230.073,230.148,37853.0
2020-12-02 15:30:00,245.45,245.72,244.76,245.36,132440.0,230.2418,230.4951,229.5946,230.1574,132440.0
2020-12-03 09:30:00,244.38,246.43,244.12,245.88,115101.0,229.2381,231.1611,228.9942,230.6452,115101.0
2020-12-03 10:00:00,245.83,246.44,244.84,245.36,22807.0,230.5983,231.1705,229.6696,230.1574,22807.0
2020-12-03 10:30:00,245.57,247.02,245.57,246.82,22158.0,230.3544,231.7145,230.3544,231.5269,22158.0
2020-12-03 11:00:00,246.83,248.12,246.81,248.12,30937.0,231.5363,232.7464,231.5175,232.7464,30937.0
2020-12-03 11:30:00,248.12,248.12,246.17,246.45,23221.0,232.7464,232.7464,230.9172,231.1798,23221.0
2020-12-03 12:00:00,246.52,246.73,245.49,246.13,28552.0,231.2455,231.4425,230.2793,230.8797,28552.0
2020-12-03 12:30:00,246.16,246.59,245.99,246.34,15083.0,230.9078,231.3112,230.7483,231.0767,15083.0
2020-12-03 13:00:00,246.33,246.54,245.74,246.06,16801.0,231.0673,231.2643,230.5138,230.814,16801.0
2020-12-03 13:30:00,246.11,246.28,245.11,245.27,24916.0,230.8609,231.0204,229.9229,230.073,24916.0
2020-12-03 14:00:00,245.25,245.99,245.25,245.74,30043.0,230.0542,230.7483,230.0542,230.5138,30043.0
2020-12-03 14:30:00,245.63,245.86,245.33,245.81,18111.0,230.4107,230.6264,230.1292,230.5795,18111.0
2020-12-03 15:00:00,245.82,246.3,245.66,246.08,39519.0,230.5889,231.0391,230.4388,230.8328,39519.0
2020-12-03 15:30:00,246.11,246.19,244.32,245.46,151449.0,230.8609,230.936,229.1818,230.2512,151449.0
2020-12-04 09:30:00,245.93,246.61,244.76,245.01,36598.0,230.6921,231.3299,229.5946,229.8291,36598.0
2020-12-04 10:00:00,245.29,245.43,243.46,244.11,52752.0,230.0917,230.223,228.3751,228.9848,52752.0
2020-12-04 10:30:00,244.09,244.94,243.88,244.53,45796.0,228.9661,229.7634,228.7691,229.3788,45796.0
2020-12-04 11:00:00,244.65,245.09,243.97,244.08,49251.0,229.4914,229.9041,228.8535,228.9567,49251.0
2020-12-04 11:30:00,244.2,244.2,243.05,243.24,30395.0,229.0693,229.0693,227.9905,228.1687,30395.0
2020-12-04 12:00:00,243.24,243.98,242.87,243.57,39947.0,228.1687,228.8629,227.8217,228.4783,39947.0
2020-12-04 12:30:00,243.71,243.81,243.16,243.31,15965.0,228.6096,228.7034,228.0937,228.2344,15965.0
2020-12-04 13:00:00,243.28,243.38,242.27,242.27,50648.0,228.2063,228.3001,227.2588,227.2588,50648.0
2020-12-04 13:30:00,242.25,242.65,241.56,241.65,36450.0,227.2401,227.6153,226.5928,226.6773,36450.0
2020-12-04 14:00:00,241.57,242.67,241.57,241.96,35868.0,226.6022,227.6341,226.6022,226.968,35868.0
2020-12-04 14:30:00,242.03,243.21,241.94,242.96,26306.0,227.0337,228.1406,226.9493,227.9061,26306.0
2020-12-04 15:00:00,242.97,243.42,242.51,243.16,39169.0,227.9155,228.3376,227.484,228.0937,39169.0
2020-12-04 15:30:00,243.23,244.14,243.03,244.13,159913.0,228.1594,229.013,227.9717,229.0036,159913.0
2020-12-07 09:30:00,242.89,244.8,242.01,244.8,88326.0,227.8404,229.6321,227.0149,229.6321,88326.0
2020-12-07 10:00:00,244.59,246.1,244.55,245.77,70655.0,229.4351,230.8515,229.3976,230.542,70655.0
2020-12-07 10:30:00,245.77,245.9,244.84,245.18,49589.0,230.542,230.6639,229.6696,229.9885,49589.0
2020-12-07 11:00:00,245.06,245.53,244.69,244.96,35067.0,229.876,230.3168,229.5289,229.7822,35067.0
2020-12-07 11:30:00,244.88,245.27,244.35,244.67,44995.0,229.7071,230.073,229.21,229.5101,44995.0
2020-12-07 12:00:00,244.55,244.7,243.88,244.4,27356.0,229.3976,229.5383,228.7691,229.2569,27356.0
2020-12-07 12:30:00,244.42,244.53,243.98,243.98,17013.0,229.2756,229.3788,228.8629,228.8629,17013.0
2020-12-07 13:00:00,243.95,244.58,243.61,244.4,55932.0,228.8347,229.4257,228.5158,229.2569,55932.0
2020-12-07 13:30:00,244.48,245.74,244.41,245.62,28863.0,229.3319,230.5138,229.2662,230.4013,28863.0
2020-12-07 14:00:00,245.64,245.84,245.19,245.5,22265.0,230.42,230.6076,229.9979,230.2887,22265.0
2020-12-07 14:30:00,245.51,245.82,245.28,245.32,19370.0,230.2981,230.5889,230.0823,230.1199,19370.0
2020-12-07 15:00:00,245.34,245.57,245.05,245.48,22234.0,230.1386,230.3544,229.8666,230.2699,22234.0
2020-12-07 15:30:00,245.5,246.0,244.72,245.86,107340.0,230.2887,230.7577,229.557,230.6264,107340.0
2020-12-08 09:30:00,244.78,247.79,244.22,247.72,68998.0,229.6133,232.4368,229.088,232.3712,68998.0
2020-12-08 10:00:00,247.86,248.45,246.21,246.69,43101.0,232.5025,233.0559,230.9547,231.405,43101.0
2020-12-08 10:30:00,246.62,247.16,246.06,247.16,32718.0,231.3393,231.8459,230.814,231.8459,32718.0
2020-12-08 11:00:00,247.16,247.77,246.96,247.59,29913.0,231.8459,232.4181,231.6582,232.2492,29913.0
2020-12-08 11:30:00,247.58,248.06,247.26,247.75,35716.0,232.2398,232.6901,231.9397,232.3993,35716.0
2020-12-08 12:00:00,247.66,247.98,247.33,247.69,22160.0,232.3149,232.615,232.0053,232.343,22160.0
2020-12-08 12:30:00,247.7,247.86,247.08,247.25,26726.0,232.3524,232.5025,231.7708,231.9303,26726.0
2020-12-08 13:00:00,247.31,248.09,247.24,247.83,33831.0,231.9866,232.7182,231.9209,232.4743,33831.0
2020-12-08 13:30:00,247.86,248.48,247.83,248.34,24847.0,232.5025,233.0841,232.4743,232.9527,24847.0
2020-12-08 14:00:00,248.34,248.7,248.03,248.43,46196.0,232.9527,233.2904,232.6619,233.0372,46196.0
2020-12-08 14:30:00,248.42,248.89,248.23,248.35,49893.0,233.0278,233.4687,232.8496,232.9621,49893.0
2020-12-08 15:00:00,248.34,248.78,247.91,248.7,47260.0,232.9527,233.3655,232.5494,233.2904,47260.0
2020-12-08 15:30:00,248.69,249.03,248.38,248.49,135148.0,233.2811,233.6,232.9903,233.0934,135148.0
2020-12-09 09:30:00,248.09,249.32,247.12,247.7,56070.0,232.7182,233.872,231.8083,232.3524,56070.0
2020-12-09 10:00:00,247.55,248.0,246.97,247.74,36066.0,232.2117,232.6338,231.6676,232.3899,36066.0
2020-12-09 10:30:00,247.82,247.94,247.11,247.55,24285.0,232.465,232.5775,231.799,232.2117,24285.0
2020-12-09 11:00:00,247.51,247.74,246.73,246.93,15430.0,232.1742,232.3899,231.4425,231.6301,15430.0
2020-12-09 11:30:00,246.84,247.75,246.83,247.31,52751.0,231.5457,232.3993,231.5363,231.9866,52751.0
2020-12-09 12:00:00,247.34,247.43,246.67,247.02,10185.0,232.0147,232.0991,231.3862,231.7145,10185.0
2020-12-09 12:30:00,247.0,247.0,246.23,246.5,18980.0,231.6958,231.6958,230.9735,231.2267,18980.0
2020-12-09 13:00:00,246.42,246.44,245.57,246.08,22143.0,231.1517,231.1705,230.3544,230.8328,22143.0
2020-12-09 13:30:00,245.92,246.22,245.32,245.56,31033.0,230.6827,230.9641,230.1199,230.345,31033.0
2020-12-09 14:00:00,245.56,247.06,245.56,247.02,260773.0,230.345,231.752,230.345,231.7145,260773.0
2020-12-09 14:30:00,247.13,247.34,246.14,246.14,41984.0,231.8177,232.0147,230.8891,230.8891,41984.0
2020-12-09 15:00:00,246.31,246.81,245.99,246.26,61475.0,231.0485,231.5175,230.7483,231.0016,61475.0
2020-12-09 15:30:00,246.19,247.2,245.91,246.64,137747.0,230.936,231.8834,230.6733,231.3581,137747.0
2020-12-10 09:30:00,246.92,248.01,245.48,247.92,63989.0,231.6207,232.6432,230.2699,232.5588,63989.0
2020-12-10 10:00:00,248.0,248.0,246.61,247.37,24921.0,232.6338,232.6338,231.3299,232.0428,24921.0
2020-12-10 10:30:00,247.34,248.02,246.81,248.0,67542.0,232.0147,232.6526,231.5175,232.6338,67542.0
2020-12-10 11:00:00,247.89,248.23,247.72,248.13,27177.0,232.5306,232.8496,232.3712,232.7558,27177.0
2020-12-10 11:30:00,248.13,248.23,247.41,247.53,35765.0,232.7558,232.8496,232.0804,232.1929,35765.0
2020-12-10 12:00:00,247.52,248.48,247.48,248.37,45630.0,232.1835,233.0841,232.146,232.9809,45630.0
2020-12-10 12:30:00,248.39,248.56,247.53,247.64,23420.0,232.9996,233.1591,232.1929,232.2961,23420.0
2020-12-10 13:00:00,247.62,247.79,246.27,246.47,47285.0,232.2774,232.4368,231.011,231.1986,47285.0
2020-12-10 13:30:00,246.6,246.9,245.88,245.95,31214.0,231.3206,231.602,230.6452,230.7108,31214.0
2020-12-10 14:00:00,245.95,246.48,245.45,245.53,25842.0,230.7108,231.208,230.2418,230.3168,25842.0
2020-12-10 14:30:00,245.54,246.49,245.34,246.48,45710.0,230.3262,231.2174,230.1386,231.208,45710.0
2020-12-10 15:00:00,246.59,247.1,246.06,246.78,55310.0,231.3112,231.7896,230.814,231.4894,55310.0
2020-12-10 15:30:00,246.79,247.15,246.53,246.54,115376.0,231.4988,231.8365,231.2549,231.2643,115376.0
2020-12-11 09:30:00,245.76,247.95,245.5,246.44,55061.0,230.5326,232.5869,230.2887,231.1705,55061.0
2020-12-11 10:00:00,246.44,247.33,246.0,246.09,32761.0,231.1705,232.0053,230.7577,230.8422,32761.0
2020-12-11 10:30:00,245.98,246.21,245.21,245.63,20278.0,230.739,230.9547,230.0167,230.4107,20278.0
2020-12-11 11:00:00,245.65,245.72,244.59,244.91,21820.0,230.4294,230.4951,229.4351,229.7353,21820.0
2020-12-11 11:30:00,244.83,244.96,244.22,244.64,21346.0,229.6602,229.7822,229.088,229.482,21346.0
2020-12-11 12:00:00,244.64,244.67,243.99,244.52,20371.0,229.482,229.5101,228.8723,229.3694,20371.0
2020-12-11 12:30:00,244.47,244.91,244.28,244.49,25873.0,229.3225,229.7353,229.1443,229.3413,25873.0
2020-12-11 13:00:00,244.49,244.96,244.38,244.87,23824.0,229.3413,229.7822,229.2381,229.6977,23824.0
2020-12-11 13:30:00,244.9,245.51,244.73,245.3,21867.0,229.7259,230.2981,229.5664,230.1011,21867.0
2020-12-11 14:00:00,245.29,245.38,244.88,245.22,22118.0,230.0917,230.1761,229.7071,230.0261,22118.0
2020-12-11 14:30:00,245.26,245.67,245.15,245.25,25094.0,230.0636,230.4482,229.9604,230.0542,25094.0
2020-12-11 15:00:00,245.36,246.43,245.28,245.91,28859.0,230.1574,231.1611,230.0823,230.6733,28859.0
2020-12-11 15:30:00,245.97,246.32,244.92,245.75,83589.0,230.7296,231.0579,229.7446,230.5232,83589.0
2020-12-14 09:30:00,248.4,249.25,246.94,248.43,80497.0,233.009,233.8064,231.6395,233.0372,80497.0
2020-12-14 10:00:00,248.35,249.44,247.65,249.35,55489.0,232.9621,233.9846,232.3055,233.9002,55489.0
2020-12-14 10:30:00,249.47,249.61,248.18,248.65,91721.0,234.0127,234.1441,232.8027,233.2435,91721.0
2020-12-14 11:00:00,248.51,248.72,247.87,248.05,34875.0,233.1122,233.3092,232.5119,232.6807,34875.0
2020-12-14 11:30:00,248.01,249.76,247.74,249.68,54977.0,232.6432,234.2848,232.3899,234.2097,54977.0
2020-12-14 12:00:00,249.66,249.72,247.74,247.76,43666.0,234.191,234.2472,232.3899,232.4087,43666.0
2020-12-14 12:30:00,247.76,248.32,247.75,248.27,20914.0,232.4087,232.934,232.3993,232.8871,20914.0
2020-12-14 13:00:00,248.37,248.66,247.99,248.42,49970.0,232.9809,233.2529,232.6244,233.0278,49970.0
2020-12-14 13:30:00,248.41,248.54,247.86,247.98,22244.0,233.0184,233.1403,232.5025,232.615,22244.0
2020-12-14 14:00:00,247.98,248.08,247.56,247.67,28140.0,232.615,232.7088,232.2211,232.3243,28140.0
2020-12-14 14:30:00,247.67,247.75,246.87,247.75,30778.0,232.3243,232.3993,231.5738,232.3993,30778.0
2020-12-14 15:00:00,247.68,248.28,247.54,247.93,28427.0,232.3336,232.8965,232.2023,232.5681,28427.0
2020-12-14 15:30:00,247.9,248.11,247.04,247.28,146914.0,232.54,232.737,231.7333,231.9584,146914.0
2020-12-15 09:30:00,250.06,250.48,248.64,248.77,86875.0,234.5662,234.9601,233.2342,233.3561,86875.0
2020-12-15 10:00:00,248.85,248.85,247.5,247.71,39152.0,233.4311,233.4311,232.1648,232.3618,39152.0
2020-12-15 10:30:00,247.8,248.56,247.62,247.74,56659.0,232.4462,233.1591,232.2774,232.3899,56659.0
2020-12-15 11:00:00,247.68,248.27,247.55,248.16,47369.0,232.3336,232.8871,232.2117,232.7839,47369.0
2020-12-15 11:30:00,248.13,249.67,247.79,249.67,36811.0,232.7558,234.2003,232.4368,234.2003,36811.0
2020-12-15 12:00:00,249.67,250.4,249.5,250.4,38824.0,234.2003,234.8851,234.0409,234.8851,38824.0
2020-12-15 12:30:00,250.46,251.35,250.32,251.35,47139.0,234.9414,235.7762,234.8101,235.7762,47139.0
2020-12-15 13:00:00,251.34,251.81,251.04,251.4,44310.0,235.7669,236.2077,235.4854,235.8231,44310.0
2020-12-15 13:30:00,251.44,251.77,251.35,251.54,33335.0,235.8607,236.1702,235.7762,235.9545,33335.0
2020-12-15 14:00:00,251.63,252.13,250.83,250.83,47828.0,236.0389,236.5079,235.2885,235.2885,47828.0
2020-12-15 14:30:00,250.9,251.06,249.87,250.13,37127.0,235.3541,235.5042,234.3879,234.6318,37127.0
2020-12-15 15:00:00,250.06,250.14,249.57,249.71,53342.0,234.5662,234.6412,234.1065,234.2379,53342.0
2020-12-15 15:30:00,249.79,250.58,249.67,250.44,124205.0,234.3129,235.0539,234.2003,234.9226,124205.0
2020-12-16 09:30:00,251.54,256.07,250.46,255.69,93799.0,235.9545,240.2038,234.9414,239.8473,93799.0
2020-12-16 10:00:00,255.84,257.24,254.66,256.7,95751.0,239.988,241.3013,238.8811,240.7948,95751.0
2020-12-16 10:30:00,257.0,257.5,255.48,255.72,56381.0,241.0762,241.5452,239.6503,239.8755,56381.0
2020-12-16 11:00:00,255.59,256.27,255.08,255.28,131755.0,239.7535,240.3914,239.2751,239.4627,131755.0
2020-12-16 11:30:00,255.21,256.44,255.06,256.3,58755.0,239.3971,240.5509,239.2564,240.4195,58755.0
2020-12-16 12:00:00,256.31,257.77,256.27,256.95,74246.0,240.4289,241.7985,240.3914,241.0293,74246.0
2020-12-16 12:30:00,256.95,257.12,256.45,257.01,39189.0,241.0293,241.1887,240.5602,241.0855,39189.0
2020-12-16 13:00:00,257.1,257.45,256.59,257.16,60108.0,241.17,241.4983,240.6916,241.2262,60108.0
2020-12-16 13:30:00,257.16,257.22,256.62,256.94,32483.0,241.2262,241.2825,240.7197,241.0199,32483.0
2020-12-16 14:00:00,256.98,257.44,256.66,256.82,58481.0,241.0574,241.4889,240.7572,240.9073,58481.0
2020-12-16 14:30:00,256.84,258.23,256.83,258.2,47145.0,240.9261,242.23,240.9167,242.2018,47145.0
2020-12-16 15:00:00,258.2,258.9,257.43,258.35,64049.0,242.2018,242.8584,241.4795,242.3425,64049.0
2020-12-16 15:30:00,258.32,259.17,257.84,258.6,235095.0,242.3144,243.1117,241.8641,242.577,235095.0
2020-12-17 09:30:00,258.62,262.68,258.62,262.11,131469.0,242.5958,246.4042,242.5958,245.8695,131469.0
2020-12-17 10:00:00,262.03,263.51,261.49,263.5,115629.0,245.7945,247.1828,245.288,247.1734,115629.0
2020-12-17 10:30:00,263.28,265.55,263.22,263.37,118277.0,246.9671,249.0964,246.9108,247.0515,118277.0
2020-12-17 11:00:00,263.37,265.08,263.37,264.23,104072.0,247.0515,248.6555,247.0515,247.8582,104072.0
2020-12-17 11:30:00,264.25,265.42,263.91,264.35,90805.0,247.8769,248.9745,247.558,247.9708,90805.0
2020-12-17 12:00:00,264.26,265.14,262.93,263.0,65146.0,247.8863,248.7118,246.6387,246.7044,65146.0
2020-12-17 12:30:00,263.08,263.32,262.36,263.32,34763.0,246.7794,247.0046,246.1041,247.0046,34763.0
2020-12-17 13:00:00,263.24,264.92,263.23,263.85,105266.0,246.9295,248.5054,246.9201,247.5017,105266.0
2020-12-17 13:30:00,263.87,264.03,263.01,263.06,183596.0,247.5205,247.6706,246.7138,246.7607,183596.0
2020-12-17 14:00:00,263.13,263.32,262.47,263.26,123877.0,246.8263,247.0046,246.2072,246.9483,123877.0
2020-12-17 14:30:00,263.22,264.27,263.17,263.92,50118.0,246.9108,247.8957,246.8639,247.5674,50118.0
2020-12-17 15:00:00,263.9,264.09,263.21,263.31,53496.0,247.5486,247.7269,246.9014,246.9952,53496.0
2020-12-17 15:30:00,263.23,264.91,263.01,263.78,244173.0,246.9201,248.4961,246.7138,247.4361,244173.0
2020-12-18 09:30:00,265.19,267.04,264.17,265.03,349911.0,248.7587,250.4941,247.8019,248.6086,349911.0
2020-12-18 10:00:00,265.25,265.34,263.07,264.36,77960.0,248.815,248.8994,246.7701,247.9801,77960.0
2020-12-18 10:30:00,264.21,264.34,262.43,262.44,79108.0,247.8394,247.9614,246.1697,246.1791,79108.0
2020-12-18 11:00:00,262.38,262.75,261.47,262.19,42271.0,246.1228,246.4699,245.2692,245.9446,42271.0
2020-12-18 11:30:00,262.12,262.57,261.6,262.08,37718.0,245.8789,246.301,245.3911,245.8414,37718.0
2020-12-18 12:00:00,262.09,262.63,262.08,262.53,42930.0,245.8508,246.3573,245.8414,246.2635,42930.0
2020-12-18 12:30:00,262.54,263.17,262.33,262.46,27120.0,246.2729,246.8639,246.0759,246.1979,27120.0
2020-12-18 13:00:00,262.46,262.51,261.22,261.44,45328.0,246.1979,246.2448,245.0347,245.2411,45328.0
2020-12-18 13:30:00,261.44,261.58,260.75,261.24,50124.0,245.2411,245.3724,244.5938,245.0534,50124.0
2020-12-18 14:00:00,261.27,261.49,260.92,261.25,68166.0,245.0816,245.288,244.7533,245.0628,68166.0
2020-12-18 14:30:00,261.29,261.54,259.7,259.99,85553.0,245.1004,245.3349,243.6089,243.8809,85553.0
2020-12-18 15:00:00,260.08,261.0,260.08,260.41,35316.0,243.9653,244.8283,243.9653,244.2749,35316.0
2020-12-18 15:30:00,260.31,262.16,259.3,261.3,258169.0,244.1811,245.9164,243.2337,245.1097,258169.0
2020-12-21 09:30:00,256.72,257.54,253.04,253.13,110718.0,240.8135,241.5827,237.3615,237.4459,110718.0
2020-12-21 10:00:00,253.01,253.04,250.79,251.34,162525.0,237.3334,237.3615,235.2509,235.7669,162525.0
2020-12-21 10:30:00,251.25,252.75,251.09,252.33,44436.0,235.6824,237.0895,235.5323,236.6955,44436.0
2020-12-21 11:00:00,252.14,252.87,251.53,251.79,50627.0,236.5173,237.2021,235.9451,236.189,50627.0
2020-12-21 11:30:00,251.82,252.2,251.53,251.75,66188.0,236.2171,236.5736,235.9451,236.1515,66188.0
2020-12-21 12:00:00,251.68,251.95,251.45,251.65,102366.0,236.0858,236.3391,235.87,236.0577,102366.0
2020-12-21 12:30:00,251.63,254.04,251.54,253.26,57693.0,236.0389,238.2996,235.9545,237.5679,57693.0
2020-12-21 13:00:00,253.38,253.44,252.66,252.67,38115.0,237.6805,237.7367,237.0051,237.0145,38115.0
2020-12-21 13:30:00,252.69,254.19,252.59,253.86,56945.0,237.0332,238.4403,236.9394,238.1307,56945.0
2020-12-21 14:00:00,253.87,254.72,253.62,254.47,86705.0,238.1401,238.9374,237.9056,238.7029,86705.0
2020-12-21 14:30:00,254.54,255.13,253.93,253.99,80860.0,238.7686,239.322,238.1964,238.2527,80860.0
2020-12-21 15:00:00,253.95,254.41,253.66,254.2,71181.0,238.2151,238.6466,237.9431,238.4497,71181.0
2020-12-21 15:30:00,254.18,254.63,252.76,254.52,183967.0,238.4309,238.853,237.0989,238.7498,183967.0
2020-12-22 09:30:00,254.95,257.16,254.55,256.34,45499.0,239.1532,241.2262,238.778,240.4571,45499.0
2020-12-22 10:00:00,256.5,257.42,255.64,257.42,25820.0,240.6071,241.4701,239.8004,241.4701,25820.0
2020-12-22 10:30:00,257.27,257.54,256.03,256.53,24857.0,241.3294,241.5827,240.1663,240.6353,24857.0
2020-12-22 11:00:00,256.52,257.05,255.75,256.7,30295.0,240.6259,241.1231,239.9036,240.7948,30295.0
2020-12-22 11:30:00,256.75,257.98,256.44,257.86,23978.0,240.8417,241.9954,240.5509,241.8829,23978.0
2020-12-22 12:00:00,257.91,258.74,257.77,257.9,21453.0,241.9298,242.7084,241.7985,241.9204,21453.0
2020-12-22 12:30:00,257.96,258.19,257.59,257.67,14876.0,241.9767,242.1924,241.6296,241.7046,14876.0
2020-12-22 13:00:00,257.75,258.4,257.73,258.27,13799.0,241.7797,242.3894,241.7609,242.2675,13799.0
2020-12-22 13:30:00,258.25,258.96,258.24,258.33,18639.0,242.2487,242.9147,242.2393,242.3238,18639.0
2020-12-22 14:00:00,258.43,258.68,257.91,258.03,21166.0,242.4176,242.6521,241.9298,242.0423,21166.0
2020-12-22 14:30:00,257.99,258.03,257.24,257.65,21205.0,242.0048,242.0423,241.3013,241.6859,21205.0
2020-12-22 15:00:00,257.62,257.89,256.79,256.79,37966.0,241.6577,241.911,240.8792,240.8792,37966.0
2020-12-22 15:30:00,256.82,257.58,256.54,257.47,84310.0,240.9073,241.6202,240.6447,241.517,84310.0
2020-12-23 09:30:00,259.0,260.33,256.94,258.32,51487.0,242.9522,244.1998,241.0199,242.3144,51487.0
2020-12-23 10:00:00,258.42,259.15,257.34,259.15,22623.0,242.4082,243.0929,241.3951,243.0929,22623.0
2020-12-23 10:30:00,258.91,259.5,258.74,259.5,16466.0,242.8678,243.4213,242.7084,243.4213,16466.0
2020-12-23 11:00:00,259.5,260.33,259.36,260.09,29963.0,243.4213,244.1998,243.2899,243.9747,29963.0
2020-12-23 11:30:00,260.09,260.75,259.96,260.61,16942.0,243.9747,244.5938,243.8528,244.4625,16942.0
2020-12-23 12:00:00,260.64,261.81,260.64,261.39,27589.0,244.4906,245.5881,244.4906,245.1942,27589.0
2020-12-23 12:30:00,261.4,261.49,260.79,261.0,18412.0,245.2035,245.288,244.6313,244.8283,18412.0
2020-12-23 13:00:00,261.09,261.17,260.57,260.6,13755.0,244.9127,244.9878,244.425,244.4531,13755.0
2020-12-23 13:30:00,260.62,261.15,260.37,260.39,14674.0,244.4719,244.969,244.2374,244.2561,14674.0
2020-12-23 14:00:00,260.4,260.53,259.74,259.95,17273.0,244.2655,244.3874,243.6464,243.8434,17273.0
2020-12-23 14:30:00,259.91,260.42,259.86,260.07,16114.0,243.8059,244.2843,243.759,243.9559,16114.0
2020-12-23 15:00:00,260.0,260.33,259.95,260.06,13286.0,243.8903,244.1998,243.8434,243.9466,13286.0
2020-12-23 15:30:00,260.06,260.86,259.56,259.62,57143.0,243.9466,244.697,243.4775,243.5338,57143.0
2020-12-24 09:30:00,261.32,261.63,260.1,260.13,29696.0,245.1285,245.4193,243.9841,244.0122,29696.0
2020-12-24 10:00:00,260.31,261.26,259.93,261.26,15503.0,244.1811,245.0722,243.8246,245.0722,15503.0
2020-12-24 10:30:00,260.99,261.23,260.62,260.62,19427.0,244.8189,245.0441,244.4719,244.4719,19427.0
2020-12-24 11:00:00,260.56,261.27,260.46,260.86,25570.0,244.4156,245.0816,244.3218,244.697,25570.0
2020-12-24 11:30:00,260.86,261.14,260.34,260.48,17260.0,244.697,244.9596,244.2092,244.3405,17260.0
2020-12-24 12:00:00,260.46,260.75,259.95,260.47,14240.0,244.3218,244.5938,243.8434,244.3312,14240.0
2020-12-24 12:30:00,260.62,261.28,260.47,261.28,34030.0,244.4719,245.091,244.3312,245.091,34030.0
2020-12-28 09:30:00,264.37,264.61,262.44,263.43,42290.0,247.9895,248.2146,246.1791,247.1078,42290.0
2020-12-28 10:00:00,263.54,264.8,262.91,263.28,23583.0,247.2109,248.3929,246.62,246.9671,23583.0
2020-12-28 10:30:00,263.24,263.42,262.77,263.01,20215.0,246.9295,247.0984,246.4887,246.7138,20215.0
2020-12-28 11:00:00,262.95,263.35,262.72,263.34,17435.0,246.6575,247.0327,246.4417,247.0233,17435.0
2020-12-28 11:30:00,263.35,263.94,263.2,263.25,17279.0,247.0327,247.5862,246.892,246.9389,17279.0
2020-12-28 12:00:00,263.25,263.57,262.85,263.39,16527.0,246.9389,247.2391,246.5637,247.0702,16527.0
2020-12-28 12:30:00,263.45,264.23,263.26,263.56,13466.0,247.1265,247.8582,246.9483,247.2297,13466.0
2020-12-28 13:00:00,263.5,263.78,263.36,263.78,9230.0,247.1734,247.4361,247.0421,247.4361,9230.0
2020-12-28 13:30:00,263.81,263.84,263.27,263.5,12476.0,247.4642,247.4924,246.9577,247.1734,12476.0
2020-12-28 14:00:00,263.52,264.0,263.35,263.93,17309.0,247.1922,247.6424,247.0327,247.5768,17309.0
2020-12-28 14:30:00,263.92,264.26,263.66,264.23,14686.0,247.5674,247.8863,247.3235,247.8582,14686.0
2020-12-28 15:00:00,264.32,264.85,264.1,264.1,35336.0,247.9426,248.4398,247.7362,247.7362,35336.0
2020-12-28 15:30:00,264.11,264.29,263.44,263.91,97563.0,247.7456,247.9145,247.1171,247.558,97563.0
2020-12-29 09:30:00,266.95,267.2,264.44,264.98,55339.0,250.4097,250.6442,248.0552,248.5617,55339.0
2020-12-29 10:00:00,265.03,265.54,264.54,264.87,27606.0,248.6086,249.087,248.149,248.4585,27606.0
2020-12-29 10:30:00,264.64,266.11,264.08,265.87,52190.0,248.2428,249.6217,247.7175,249.3966,52190.0
2020-12-29 11:00:00,265.83,266.44,265.61,266.37,21120.0,249.3591,249.9313,249.1527,249.8656,21120.0
2020-12-29 11:30:00,266.43,266.63,265.88,265.96,20246.0,249.9219,250.1095,249.406,249.481,20246.0
2020-12-29 12:00:00,266.0,266.03,265.33,265.4,17906.0,249.5185,249.5467,248.89,248.9557,17906.0
2020-12-29 12:30:00,265.41,265.42,263.68,264.17,28959.0,248.9651,248.9745,247.3423,247.8019,28959.0
2020-12-29 13:00:00,264.19,264.2,263.52,264.0,17993.0,247.8207,247.83,247.1922,247.6424,17993.0
2020-12-29 13:30:00,264.03,264.06,263.58,263.83,10956.0,247.6706,247.6987,247.2485,247.483,10956.0
2020-12-29 14:00:00,263.83,263.85,263.16,263.21,19778.0,247.483,247.5017,246.8545,246.9014,19778.0
2020-12-29 14:30:00,263.25,263.5,262.96,263.38,18044.0,246.9389,247.1734,246.6669,247.0609,18044.0
2020-12-29 15:00:00,263.39,263.98,263.27,263.78,25757.0,247.0702,247.6237,246.9577,247.4361,25757.0
2020-12-29 15:30:00,263.73,263.8,262.67,262.73,93933.0,247.3892,247.4548,246.3948,246.4511,93933.0
2020-12-30 09:30:00,263.41,264.28,262.44,262.8,61575.0,247.089,247.9051,246.1791,246.5168,61575.0
2020-12-30 10:00:00,262.81,263.16,262.46,262.76,18468.0,246.5262,246.8545,246.1979,246.4793,18468.0
2020-12-30 10:30:00,262.78,262.96,261.85,262.67,17603.0,246.498,246.6669,245.6257,246.3948,17603.0
2020-12-30 11:00:00,262.66,262.73,262.23,262.54,16514.0,246.3855,246.4511,245.9821,246.2729,16514.0
2020-12-30 11:30:00,262.39,262.89,262.34,262.78,13313.0,246.1322,246.6012,246.0853,246.498,13313.0
2020-12-30 12:00:00,262.78,263.3,262.69,263.04,14994.0,246.498,246.9858,246.4136,246.7419,14994.0
2020-12-30 12:30:00,263.04,263.33,262.73,263.08,11177.0,246.7419,247.014,246.4511,246.7794,11177.0
2020-12-30 13:00:00,263.09,263.24,262.81,262.96,10271.0,246.7888,246.9295,246.5262,246.6669,10271.0
2020-12-30 13:30:00,263.03,263.25,262.53,262.62,13736.0,246.7325,246.9389,246.2635,246.3479,13736.0
2020-12-30 14:00:00,262.67,262.72,262.27,262.42,15329.0,246.3948,246.4417,246.0196,246.1603,15329.0
2020-12-30 14:30:00,262.36,262.67,262.02,262.47,14919.0,246.1041,246.3948,245.7851,246.2072,14919.0
2020-12-30 15:00:00,262.57,262.78,262.33,262.73,22274.0,246.301,246.498,246.0759,246.4511,22274.0
2020-12-30 15:30:00,262.73,263.19,262.46,262.69,66942.0,246.4511,246.8826,246.1979,246.4136,66942.0
2020-12-31 09:30:00,262.92,263.91,262.01,263.9,26511.0,246.6294,247.558,245.7757,247.5486,26511.0
2020-12-31 10:00:00,263.69,264.64,263.26,264.44,13447.0,247.3516,248.2428,246.9483,248.0552,13447.0
2020-12-31 10:30:00,264.41,264.66,263.98,264.25,16215.0,248.027,248.2615,247.6237,247.8769,16215.0
2020-12-31 11:00:00,264.33,264.82,264.28,264.49,14690.0,247.952,248.4116,247.9051,248.1021,14690.0
2020-12-31 11:30:00,264.46,264.46,263.86,264.23,10343.0,248.0739,248.0739,247.5111,247.8582,10343.0
2020-12-31 12:00:00,264.19,264.87,264.15,264.84,16431.0,247.8207,248.4585,247.7831,248.4304,16431.0
2020-12-31 12:30:00,264.79,265.1,264.77,264.85,11565.0,248.3835,248.6743,248.3647,248.4398,11565.0
2020-12-31 13:00:00,264.85,265.05,264.37,264.47,9307.0,248.4398,248.6274,247.9895,248.0833,9307.0
2020-12-31 13:30:00,264.46,265.05,264.46,264.9,13816.0,248.0739,248.6274,248.0739,248.4867,13816.0
2020-12-31 14:00:00,264.93,265.42,263.84,265.26,41809.0,248.5148,248.9745,247.4924,248.8244,41809.0
2020-12-31 14:30:00,265.37,265.78,265.25,265.46,13771.0,248.9276,249.3121,248.815,249.012,13771.0
2020-12-31 15:00:00,265.55,266.18,265.44,265.94,24900.0,249.0964,249.6874,248.9932,249.4622,24900.0
2020-12-31 15:30:00,265.93,266.66,265.63,266.03,139401.0,249.4529,250.1376,249.1714,249.5467,139401.0
2021-01-04 09:30:00,261.05,264.65,259.88,260.56,157111.0,244.8752,248.2522,243.7777,244.4156,157111.0
2021-01-04 10:00:00,260.69,261.72,258.75,259.25,66114.0,244.5375,245.5037,242.7177,243.1868,66114.0
2021-01-04 10:30:00,259.28,259.44,256.16,256.67,87844.0,243.2149,243.365,240.2882,240.7666,87844.0
2021-01-04 11:00:00,256.7,257.38,255.48,257.36,51133.0,240.7948,241.4326,239.6503,241.4139,51133.0
2021-01-04 11:30:00,257.43,257.43,255.0,255.3,32964.0,241.4795,241.4795,239.2001,239.4815,32964.0
2021-01-04 12:00:00,255.15,255.65,253.86,254.72,40214.0,239.3408,239.8098,238.1307,238.9374,40214.0
2021-01-04 12:30:00,254.65,254.96,253.69,254.1,43088.0,238.8718,239.1626,237.9713,238.3558,43088.0
2021-01-04 13:00:00,254.2,255.37,254.05,254.83,68511.0,238.4497,239.5472,238.3089,239.0406,68511.0
2021-01-04 13:30:00,254.82,256.13,254.35,256.13,58647.0,239.0312,240.2601,238.5904,240.2601,58647.0
2021-01-04 14:00:00,256.02,256.02,254.8,255.04,63839.0,240.1569,240.1569,239.0125,239.2376,63839.0
2021-01-04 14:30:00,255.09,255.1,253.51,254.44,48647.0,239.2845,239.2939,237.8024,238.6748,48647.0
2021-01-04 15:00:00,254.44,254.78,253.72,254.19,75750.0,238.6748,238.9937,237.9994,238.4403,75750.0
2021-01-04 15:30:00,254.14,255.57,253.9,254.77,217186.0,238.3934,239.7348,238.1682,238.9843,217186.0
2021-01-05 09:30:00,254.99,258.24,254.96,257.24,90701.0,239.1907,242.2393,239.1626,241.3013,90701.0
2021-01-05 10:00:00,257.23,257.45,256.06,256.22,59984.0,241.2919,241.4983,240.1944,240.3445,59984.0
2021-01-05 10:30:00,256.26,256.85,255.51,256.01,65555.0,240.382,240.9355,239.6785,240.1475,65555.0
2021-01-05 11:00:00,256.04,256.16,255.33,255.4,34240.0,240.1756,240.2882,239.5096,239.5753,34240.0
2021-01-05 11:30:00,255.43,256.21,255.36,255.98,61119.0,239.6034,240.3351,239.5378,240.1194,61119.0
2021-01-05 12:00:00,255.91,256.89,255.83,256.03,46971.0,240.0537,240.973,239.9787,240.1663,46971.0
2021-01-05 12:30:00,255.99,256.55,255.99,256.18,27766.0,240.1287,240.654,240.1287,240.307,27766.0
2021-01-05 13:00:00,256.19,256.19,255.88,255.99,29948.0,240.3164,240.3164,240.0256,240.1287,29948.0
2021-01-05 13:30:00,255.97,256.58,255.51,256.5,68672.0,240.11,240.6822,239.6785,240.6071,68672.0
2021-01-05 14:00:00,256.63,257.31,256.61,257.0,44655.0,240.7291,241.367,240.7103,241.0762,44655.0
2021-01-05 14:30:00,257.06,257.35,256.71,257.22,30948.0,241.1324,241.4045,240.8041,241.2825,30948.0
2021-01-05 15:00:00,257.22,258.73,257.08,257.91,29809.0,241.2825,242.699,241.1512,241.9298,29809.0
2021-01-05 15:30:00,257.89,258.96,257.84,258.83,95905.0,241.911,242.9147,241.8641,242.7928,95905.0
2021-01-06 09:30:00,256.52,260.63,256.3,258.55,157533.0,240.6259,244.4812,240.4195,242.5301,157533.0
2021-01-06 10:00:00,258.95,259.25,257.91,259.04,42532.0,242.9053,243.1868,241.9298,242.9898,42532.0
2021-01-06 10:30:00,259.05,261.31,259.05,261.06,43242.0,242.9991,245.1191,242.9991,244.8846,43242.0
2021-01-06 11:00:00,261.05,261.05,259.2,260.12,30931.0,244.8752,244.8752,243.1398,244.0028,30931.0
2021-01-06 11:30:00,260.05,260.1,258.75,258.86,23631.0,243.9372,243.9841,242.7177,242.8209,23631.0
2021-01-06 12:00:00,258.71,259.49,258.66,259.12,34167.0,242.6802,243.4119,242.6333,243.0648,34167.0
2021-01-06 12:30:00,259.1,260.45,259.0,260.4,17421.0,243.046,244.3124,242.9522,244.2655,17421.0
2021-01-06 13:00:00,260.31,260.94,260.01,260.88,18699.0,244.1811,244.772,243.8997,244.7158,18699.0
2021-01-06 13:30:00,260.98,260.98,259.43,259.43,26928.0,244.8096,244.8096,243.3556,243.3556,26928.0
2021-01-06 14:00:00,259.49,260.25,258.86,258.99,32931.0,243.4119,244.1248,242.8209,242.9429,32931.0
2021-01-06 14:30:00,258.93,259.79,257.68,258.43,27662.0,242.8866,243.6933,241.714,242.4176,27662.0
2021-01-06 15:00:00,258.39,259.57,257.94,259.53,25409.0,242.38,243.4869,241.9579,243.4494,25409.0
2021-01-06 15:30:00,259.39,259.5,257.87,258.22,124138.0,243.3181,243.4213,241.8923,242.2206,124138.0
2021-01-07 09:30:00,261.1,261.55,259.37,260.1,63807.0,244.9221,245.3442,243.2993,243.9841,63807.0
2021-01-07 10:00:00,260.2,260.54,259.55,259.93,30107.0,244.0779,244.3968,243.4682,243.8246,30107.0
2021-01-07 10:30:00,259.93,260.21,259.15,259.7,39890.0,243.8246,244.0873,243.0929,243.6089,39890.0
2021-01-07 11:00:00,259.69,259.69,258.81,259.22,37734.0,243.5995,243.5995,242.774,243.1586,37734.0
2021-01-07 11:30:00,259.25,259.39,258.48,258.56,16385.0,243.1868,243.3181,242.4645,242.5395,16385.0
2021-01-07 12:00:00,258.59,258.59,257.56,257.56,21441.0,242.5676,242.5676,241.6015,241.6015,21441.0
2021-01-07 12:30:00,257.54,257.7,257.14,257.48,19596.0,241.5827,241.7328,241.2075,241.5264,19596.0
2021-01-07 13:00:00,257.63,257.74,256.89,257.26,21999.0,241.6671,241.7703,240.973,241.3201,21999.0
2021-01-07 13:30:00,257.49,257.71,257.15,257.6,20078.0,241.5358,241.7422,241.2169,241.639,20078.0
2021-01-07 14:00:00,257.55,257.8,257.08,257.1,21280.0,241.5921,241.8266,241.1512,241.17,21280.0
2021-01-07 14:30:00,257.17,258.17,257.17,258.08,23864.0,241.2356,242.1737,241.2356,242.0892,23864.0
2021-01-07 15:00:00,258.16,258.38,257.56,258.25,32735.0,242.1643,242.3707,241.6015,242.2487,32735.0
2021-01-07 15:30:00,258.3,259.0,258.25,258.55,107558.0,242.2956,242.9522,242.2487,242.5301,107558.0
2021-01-08 09:30:00,260.03,260.53,258.44,258.8,76292.0,243.9184,244.3874,242.4269,242.7646,76292.0
2021-01-08 10:00:00,258.68,259.97,258.55,258.55,86602.0,242.6521,243.8621,242.5301,242.5301,86602.0
2021-01-08 10:30:00,258.89,259.96,258.85,259.73,38115.0,242.8491,243.8528,242.8115,243.637,38115.0
2021-01-08 11:00:00,259.65,259.97,258.73,258.94,39173.0,243.562,243.8621,242.699,242.896,39173.0
2021-01-08 11:30:00,258.86,259.01,258.13,258.96,43515.0,242.8209,242.9616,242.1361,242.9147,43515.0
2021-01-08 12:00:00,259.1,259.38,258.56,258.6,21308.0,243.046,243.3087,242.5395,242.577,21308.0
2021-01-08 12:30:00,258.67,259.53,258.58,259.53,23302.0,242.6427,243.4494,242.5583,243.4494,23302.0
2021-01-08 13:00:00,259.47,259.72,258.04,258.39,21332.0,243.3931,243.6276,242.0517,242.38,21332.0
2021-01-08 13:30:00,258.31,258.59,257.45,258.46,19486.0,242.305,242.5676,241.4983,242.4457,19486.0
2021-01-08 14:00:00,258.46,258.97,258.33,258.74,20194.0,242.4457,242.9241,242.3238,242.7084,20194.0
2021-01-08 14:30:00,258.7,259.08,257.89,258.86,38406.0,242.6708,243.0273,241.911,242.8209,38406.0
2021-01-08 15:00:00,258.98,259.61,258.9,259.5,25189.0,242.9335,243.5244,242.8584,243.4213,25189.0
2021-01-08 15:30:00,259.42,261.07,259.25,260.64,87192.0,243.3462,244.894,243.1868,244.4906,87192.0
2021-01-11 09:30:00,258.7,259.7,257.65,259.36,56490.0,242.6708,243.6089,241.6859,243.2899,56490.0
2021-01-11 10:00:00,259.35,259.35,257.38,258.83,28540.0,243.2806,243.2806,241.4326,242.7928,28540.0
2021-01-11 10:30:00,258.72,258.87,257.85,258.63,43347.0,242.6896,242.8303,241.8735,242.6052,43347.0
2021-01-11 11:00:00,258.55,258.97,258.09,258.92,23555.0,242.5301,242.9241,242.0986,242.8772,23555.0
2021-01-11 11:30:00,258.79,258.98,257.82,257.86,23926.0,242.7553,242.9335,241.8454,241.8829,23926.0
2021-01-11 12:00:00,257.94,258.06,257.53,257.59,20579.0,241.9579,242.0705,241.5733,241.6296,20579.0
2021-01-11 12:30:00,257.58,257.95,257.24,257.49,17170.0,241.6202,241.9673,241.3013,241.5358,17170.0
2021-01-11 13:00:00,257.55,257.58,257.0,257.07,21733.0,241.5921,241.6202,241.0762,241.1418,21733.0
2021-01-11 13:30:00,257.04,257.13,256.03,257.12,38582.0,241.1137,241.1981,240.1663,241.1887,38582.0
2021-01-11 14:00:00,257.06,257.11,256.13,256.32,88668.0,241.1324,241.1793,240.2601,240.4383,88668.0
2021-01-11 14:30:00,256.13,257.35,256.13,257.34,30771.0,240.2601,241.4045,240.2601,241.3951,30771.0
2021-01-11 15:00:00,257.25,257.35,256.68,257.05,40989.0,241.3107,241.4045,240.776,241.1231,40989.0
2021-01-11 15:30:00,257.14,258.32,257.12,258.11,134429.0,241.2075,242.3144,241.1887,242.1174,134429.0
2021-01-12 09:30:00,257.76,258.56,257.12,258.15,79192.0,241.7891,242.5395,241.1887,242.1549,79192.0
2021-01-12 10:00:00,258.19,259.42,257.76,259.12,27267.0,242.1924,243.3462,241.7891,243.0648,27267.0
2021-01-12 10:30:00,259.21,259.35,258.74,259.1,43151.0,243.1492,243.2806,242.7084,243.046,43151.0
2021-01-12 11:00:00,259.12,259.5,258.38,258.43,39105.0,243.0648,243.4213,242.3707,242.4176,39105.0
2021-01-12 11:30:00,258.42,259.15,257.99,257.99,45496.0,242.4082,243.0929,242.0048,242.0048,45496.0
2021-01-12 12:00:00,258.06,258.2,256.15,256.34,109295.0,242.0705,242.2018,240.2788,240.4571,109295.0
2021-01-12 12:30:00,256.34,256.96,256.05,256.69,46484.0,240.4571,241.0386,240.185,240.7854,46484.0
2021-01-12 13:00:00,256.77,257.26,256.62,257.24,30226.0,240.8604,241.3201,240.7197,241.3013,30226.0
2021-01-12 13:30:00,257.14,257.55,256.66,256.97,28968.0,241.2075,241.5921,240.7572,241.048,28968.0
2021-01-12 14:00:00,256.95,257.13,256.5,256.59,65671.0,241.0293,241.1981,240.6071,240.6916,65671.0
2021-01-12 14:30:00,256.59,256.71,255.52,255.94,129245.0,240.6916,240.8041,239.6879,240.0818,129245.0
2021-01-12 15:00:00,255.99,256.48,255.72,255.75,27156.0,240.1287,240.5884,239.8755,239.9036,27156.0
2021-01-12 15:30:00,255.73,256.02,255.24,255.52,129836.0,239.8849,240.1569,239.4252,239.6879,129836.0
2021-01-13 09:30:00,253.79,254.94,253.53,253.68,88639.0,238.0651,239.1438,237.8212,237.9619,88639.0
2021-01-13 10:00:00,253.69,254.79,252.56,254.78,64982.0,237.9713,239.0031,236.9113,238.9937,64982.0
2021-01-13 10:30:00,254.85,255.62,254.72,255.47,52041.0,239.0594,239.7817,238.9374,239.641,52041.0
2021-01-13 11:00:00,255.52,256.64,255.52,256.63,39584.0,239.6879,240.7385,239.6879,240.7291,39584.0
2021-01-13 11:30:00,256.5,257.32,256.39,256.54,41574.0,240.6071,241.3763,240.504,240.6447,41574.0
2021-01-13 12:00:00,256.53,256.75,255.92,256.1,31024.0,240.6353,240.8417,240.0631,240.2319,31024.0
2021-01-13 12:30:00,256.15,256.67,256.05,256.58,31603.0,240.2788,240.7666,240.185,240.6822,31603.0
2021-01-13 13:00:00,256.55,257.93,256.39,257.64,40210.0,240.654,241.9485,240.504,241.6765,40210.0
2021-01-13 13:30:00,257.75,257.81,256.93,257.25,23273.0,241.7797,241.836,241.0105,241.3107,23273.0
2021-01-13 14:00:00,257.16,258.42,256.88,258.37,37601.0,241.2262,242.4082,240.9636,242.3613,37601.0
2021-01-13 14:30:00,258.39,258.66,257.47,257.77,39500.0,242.38,242.6333,241.517,241.7985,39500.0
2021-01-13 15:00:00,257.76,257.77,256.46,256.55,53373.0,241.7891,241.7985,240.5696,240.654,53373.0
2021-01-13 15:30:00,256.49,257.14,256.45,256.66,98300.0,240.5978,241.2075,240.5602,240.7572,98300.0
2021-01-14 09:30:00,258.38,258.41,256.0,256.25,64222.0,242.3707,242.3988,240.1381,240.3726,64222.0
2021-01-14 10:00:00,256.28,256.65,255.4,255.41,17304.0,240.4008,240.7478,239.5753,239.5847,17304.0
2021-01-14 10:30:00,255.25,255.53,253.71,253.77,22222.0,239.4346,239.6972,237.99,238.0463,22222.0
2021-01-14 11:00:00,253.75,253.92,253.07,253.44,36546.0,238.0275,238.187,237.3897,237.7367,36546.0
2021-01-14 11:30:00,253.65,254.57,253.26,253.26,29453.0,237.9337,238.7967,237.5679,237.5679,29453.0
2021-01-14 12:00:00,253.2,253.22,252.36,252.81,55976.0,237.5116,237.5304,236.7237,237.1458,55976.0
2021-01-14 12:30:00,252.81,253.34,252.67,253.28,39603.0,237.1458,237.6429,237.0145,237.5867,39603.0
2021-01-14 13:00:00,253.29,253.8,253.23,253.31,17478.0,237.596,238.0744,237.5398,237.6148,17478.0
2021-01-14 13:30:00,253.31,254.13,253.31,253.77,30762.0,237.6148,238.384,237.6148,238.0463,30762.0
2021-01-14 14:00:00,253.75,254.28,253.13,253.31,20893.0,238.0275,238.5247,237.4459,237.6148,20893.0
2021-01-14 14:30:00,253.3,253.69,252.17,252.21,37947.0,237.6054,237.9713,236.5454,236.583,37947.0
2021-01-14 15:00:00,252.31,252.58,250.91,250.93,57974.0,236.6768,236.93,235.3635,235.3823,57974.0
2021-01-14 15:30:00,250.94,251.25,249.76,250.02,173254.0,235.3916,235.6824,234.2848,234.5286,173254.0
2021-01-15 09:30:00,249.5,250.16,248.12,249.42,169055.0,234.0409,234.66,232.7464,233.9658,169055.0
2021-01-15 10:00:00,249.7,251.14,248.15,249.36,62204.0,234.2285,235.5793,232.7745,233.9095,62204.0
2021-01-15 10:30:00,249.3,250.4,249.12,249.41,44481.0,233.8533,234.8851,233.6844,233.9564,44481.0
2021-01-15 11:00:00,249.41,250.04,249.06,250.04,51042.0,233.9564,234.5474,233.6281,234.5474,51042.0
2021-01-15 11:30:00,249.91,250.33,249.63,250.33,64884.0,234.4255,234.8194,234.1628,234.8194,64884.0
2021-01-15 12:00:00,250.31,250.53,249.41,249.51,43956.0,234.8007,235.007,233.9564,234.0502,43956.0
2021-01-15 12:30:00,249.51,250.25,249.35,249.68,45486.0,234.0502,234.7444,233.9002,234.2097,45486.0
2021-01-15 13:00:00,249.66,249.66,248.87,249.56,49029.0,234.191,234.191,233.4499,234.0971,49029.0
2021-01-15 13:30:00,249.5,250.43,249.25,250.3,55286.0,234.0409,234.9132,233.8064,234.7913,55286.0
2021-01-15 14:00:00,250.24,250.25,249.79,249.95,56314.0,234.735,234.7444,234.3129,234.463,56314.0
2021-01-15 14:30:00,249.98,250.2,249.26,249.27,40656.0,234.4911,234.6975,233.8157,233.8251,40656.0
2021-01-15 15:00:00,249.3,250.12,248.71,249.85,66503.0,233.8533,234.6225,233.2998,234.3692,66503.0
2021-01-15 15:30:00,249.86,249.86,248.81,249.28,213054.0,234.3786,234.3786,233.3936,233.8345,213054.0
2021-01-19 09:30:00,249.0,249.83,245.88,248.81,155352.0,233.5718,234.3504,230.6452,233.3936,155352.0
2021-01-19 10:00:00,248.81,249.24,248.17,249.21,81168.0,233.3936,233.797,232.7933,233.7688,81168.0
2021-01-19 10:30:00,249.21,250.11,248.87,249.22,72140.0,233.7688,234.6131,233.4499,233.7782,72140.0
2021-01-19 11:00:00,249.14,249.36,248.24,248.27,34570.0,233.7032,233.9095,232.8589,232.8871,34570.0
2021-01-19 11:30:00,248.29,248.6,247.31,247.39,39820.0,232.9058,233.1966,231.9866,232.0616,39820.0
2021-01-19 12:00:00,247.37,248.31,247.33,248.16,23813.0,232.0428,232.9246,232.0053,232.7839,23813.0
2021-01-19 12:30:00,248.1,248.16,247.46,247.57,33067.0,232.7276,232.7839,232.1273,232.2304,33067.0
2021-01-19 13:00:00,247.62,248.03,246.82,247.96,82929.0,232.2774,232.6619,231.5269,232.5963,82929.0
2021-01-19 13:30:00,247.92,248.27,247.77,248.05,41993.0,232.5588,232.8871,232.4181,232.6807,41993.0
2021-01-19 14:00:00,248.03,248.41,247.56,248.06,52333.0,232.6619,233.0184,232.2211,232.6901,52333.0
2021-01-19 14:30:00,248.04,248.16,247.62,247.91,31832.0,232.6713,232.7839,232.2774,232.5494,31832.0
2021-01-19 15:00:00,247.86,248.61,247.77,248.36,56101.0,232.5025,233.206,232.4181,232.9715,56101.0
2021-01-19 15:30:00,248.31,249.14,248.13,248.43,313605.0,232.9246,233.7032,232.7558,233.0372,313605.0
2021-01-20 09:30:00,251.79,252.68,246.0,251.43,125749.0,236.189,237.0238,230.7577,235.8513,125749.0
2021-01-20 10:00:00,251.43,252.31,250.5,250.56,50987.0,235.8513,236.6768,234.9789,235.0352,50987.0
2021-01-20 10:30:00,250.53,251.35,250.01,250.11,50455.0,235.007,235.7762,234.5193,234.6131,50455.0
2021-01-20 11:00:00,250.08,251.39,250.05,251.2,48120.0,234.5849,235.8138,234.5568,235.6355,48120.0
2021-01-20 11:30:00,251.29,253.49,251.28,252.61,43263.0,235.72,237.7836,235.7106,236.9582,43263.0
2021-01-20 12:00:00,252.5,254.03,252.48,253.94,62033.0,236.855,238.2902,236.8362,238.2058,62033.0
2021-01-20 12:30:00,253.82,255.39,253.36,254.9,108517.0,238.0932,239.5659,237.6617,239.1063,108517.0
2021-01-20 13:00:00,254.91,255.24,254.51,254.56,43020.0,239.1157,239.4252,238.7404,238.7873,43020.0
2021-01-20 13:30:00,254.6,255.62,254.6,254.8,27514.0,238.8249,239.7817,238.8249,239.0125,27514.0
2021-01-20 14:00:00,254.81,255.44,254.63,255.38,25848.0,239.0219,239.6128,238.853,239.5565,25848.0
2021-01-20 14:30:00,255.32,255.39,254.53,254.82,28870.0,239.5003,239.5659,238.7592,239.0312,28870.0
2021-01-20 15:00:00,254.87,255.02,254.09,254.79,48150.0,239.0781,239.2188,238.3465,239.0031,48150.0
2021-01-20 15:30:00,254.76,255.69,254.75,255.14,146546.0,238.975,239.8473,238.9656,239.3314,146546.0
2021-01-21 09:30:00,254.91,256.94,253.69,255.92,54290.0,239.1157,241.0199,237.9713,240.0631,54290.0
2021-01-21 10:00:00,255.74,256.54,255.22,255.36,30129.0,239.8942,240.6447,239.4065,239.5378,30129.0
2021-01-21 10:30:00,255.45,256.09,255.14,255.93,25477.0,239.6222,240.2225,239.3314,240.0725,25477.0
2021-01-21 11:00:00,256.04,256.74,255.23,255.43,19056.0,240.1756,240.8323,239.4158,239.6034,19056.0
2021-01-21 11:30:00,255.39,256.09,254.94,255.81,26231.0,239.5659,240.2225,239.1438,239.9599,26231.0
2021-01-21 12:00:00,256.0,256.76,255.52,256.57,11860.0,240.1381,240.851,239.6879,240.6728,11860.0
2021-01-21 12:30:00,256.57,256.89,256.35,256.73,15857.0,240.6728,240.973,240.4664,240.8229,15857.0
2021-01-21 13:00:00,256.57,258.89,256.43,258.72,36802.0,240.6728,242.8491,240.5415,242.6896,36802.0
2021-01-21 13:30:00,258.7,258.79,257.0,257.07,31306.0,242.6708,242.7553,241.0762,241.1418,31306.0
2021-01-21 14:00:00,257.08,257.17,256.49,256.56,17325.0,241.1512,241.2356,240.5978,240.6634,17325.0
2021-01-21 14:30:00,256.5,256.51,255.71,256.17,20083.0,240.6071,240.6165,239.8661,240.2976,20083.0
2021-01-21 15:00:00,256.06,256.27,255.84,255.85,20498.0,240.1944,240.3914,239.988,239.9974,20498.0
2021-01-21 15:30:00,255.82,256.09,255.26,255.46,62033.0,239.9693,240.2225,239.444,239.6316,62033.0
2021-01-22 09:30:00,255.63,256.23,253.0,253.98,68737.0,239.791,240.3539,237.324,238.2433,68737.0
2021-01-22 10:00:00,253.98,254.62,253.5,253.64,23786.0,238.2433,238.8436,237.793,237.9243,23786.0
2021-01-22 10:30:00,253.6,253.99,252.74,253.25,37111.0,237.8868,238.2527,237.0801,237.5585,37111.0
2021-01-22 11:00:00,253.06,253.44,252.64,252.82,18984.0,237.3803,237.7367,236.9863,237.1552,18984.0
2021-01-22 11:30:00,252.93,253.85,252.89,253.59,18028.0,237.2583,238.1213,237.2208,237.8774,18028.0
2021-01-22 12:00:00,253.63,253.94,253.41,253.59,19077.0,237.915,238.2058,237.7086,237.8774,19077.0
2021-01-22 12:30:00,253.6,253.6,252.63,253.13,28708.0,237.8868,237.8868,236.9769,237.4459,28708.0
2021-01-22 13:00:00,253.2,253.2,252.52,252.89,18454.0,237.5116,237.5116,236.8737,237.2208,18454.0
2021-01-22 13:30:00,252.72,252.72,251.51,251.57,22195.0,237.0614,237.0614,235.9263,235.9826,22195.0
2021-01-22 14:00:00,251.52,251.56,250.15,250.36,27585.0,235.9357,235.9732,234.6506,234.8476,27585.0
2021-01-22 14:30:00,250.31,250.86,250.23,250.66,30012.0,234.8007,235.3166,234.7256,235.129,30012.0
2021-01-22 15:00:00,250.62,251.11,250.52,250.79,50155.0,235.0915,235.5511,234.9977,235.2509,50155.0
2021-01-22 15:30:00,250.7,251.0,249.72,249.84,185662.0,235.1665,235.4479,234.2472,234.3598,185662.0
2021-01-25 09:30:00,250.24,251.98,249.99,250.53,65381.0,234.735,236.3672,234.5005,235.007,65381.0
2021-01-25 10:00:00,250.44,251.43,248.18,251.14,64648.0,234.9226,235.8513,232.8027,235.5793,64648.0
2021-01-25 10:30:00,251.08,251.11,248.32,248.33,48657.0,235.523,235.5511,232.934,232.9434,48657.0
2021-01-25 11:00:00,248.32,248.87,247.44,247.44,62410.0,232.934,233.4499,232.1085,232.1085,62410.0
2021-01-25 11:30:00,247.46,249.73,247.4,248.99,64492.0,232.1273,234.2566,232.071,233.5625,64492.0
2021-01-25 12:00:00,249.02,249.36,248.36,248.46,27547.0,233.5906,233.9095,232.9715,233.0653,27547.0
2021-01-25 12:30:00,248.42,251.0,248.32,250.95,36333.0,233.0278,235.4479,232.934,235.401,36333.0
2021-01-25 13:00:00,250.99,251.77,250.57,251.32,67009.0,235.4385,236.1702,235.0446,235.7481,67009.0
2021-01-25 13:30:00,251.29,252.2,251.05,251.21,35800.0,235.72,236.5736,235.4948,235.6449,35800.0
2021-01-25 14:00:00,251.11,251.43,250.43,251.06,29947.0,235.5511,235.8513,234.9132,235.5042,29947.0
2021-01-25 14:30:00,250.96,251.21,250.16,250.24,34283.0,235.4104,235.6449,234.66,234.735,34283.0
2021-01-25 15:00:00,250.22,250.5,249.64,249.94,34360.0,234.7163,234.9789,234.1722,234.4536,34360.0
2021-01-25 15:30:00,249.92,250.44,249.68,249.98,106793.0,234.4348,234.9226,234.2097,234.4911,106793.0
2021-01-26 09:30:00,249.72,250.21,246.01,246.33,65555.0,234.2472,234.7069,230.7671,231.0673,65555.0
2021-01-26 10:00:00,246.44,247.71,245.02,247.47,95910.0,231.1705,232.3618,229.8384,232.1366,95910.0
2021-01-26 10:30:00,247.7,248.73,247.68,248.1,31253.0,232.3524,233.3186,232.3336,232.7276,31253.0
2021-01-26 11:00:00,248.23,249.41,248.05,248.59,46171.0,232.8496,233.9564,232.6807,233.1872,46171.0
2021-01-26 11:30:00,248.54,248.94,248.31,248.59,45716.0,233.1403,233.5156,232.9246,233.1872,45716.0
2021-01-26 12:00:00,248.57,248.92,247.44,247.7,36802.0,233.1685,233.4968,232.1085,232.3524,36802.0
2021-01-26 12:30:00,247.69,248.23,247.17,247.53,17464.0,232.343,232.8496,231.8552,232.1929,17464.0
2021-01-26 13:00:00,247.53,247.57,246.63,247.27,35388.0,232.1929,232.2304,231.3487,231.949,35388.0
2021-01-26 13:30:00,247.35,247.7,247.17,247.27,22710.0,232.0241,232.3524,231.8552,231.949,22710.0
2021-01-26 14:00:00,247.35,247.35,246.77,246.86,29232.0,232.0241,232.0241,231.48,231.5644,29232.0
2021-01-26 14:30:00,246.98,247.18,245.73,246.52,33021.0,231.677,231.8646,230.5045,231.2455,33021.0
2021-01-26 15:00:00,246.43,246.74,245.59,245.92,50496.0,231.1611,231.4519,230.3731,230.6827,50496.0
2021-01-26 15:30:00,245.92,246.03,244.8,245.32,123092.0,230.6827,230.7859,229.6321,230.1199,123092.0
2021-01-27 09:30:00,242.53,243.51,238.02,239.38,150353.0,227.5027,228.422,223.2722,224.5479,150353.0
2021-01-27 10:00:00,239.38,240.93,238.18,239.72,147425.0,224.5479,226.0019,223.4223,224.8668,147425.0
2021-01-27 10:30:00,239.65,240.66,239.01,240.43,102591.0,224.8012,225.7486,224.2008,225.5328,102591.0
2021-01-27 11:00:00,240.39,240.39,238.07,238.58,89454.0,225.4953,225.4953,223.3191,223.7975,89454.0
2021-01-27 11:30:00,238.62,238.92,236.02,236.69,91262.0,223.835,224.1164,221.3961,222.0246,91262.0
2021-01-27 12:00:00,236.68,238.4,236.64,236.75,119998.0,222.0152,223.6286,221.9777,222.0809,119998.0
2021-01-27 12:30:00,236.73,237.53,236.08,237.52,95171.0,222.0621,222.8125,221.4524,222.8032,95171.0
2021-01-27 13:00:00,237.48,237.99,236.72,237.19,62468.0,222.7656,223.244,222.0527,222.4936,62468.0
2021-01-27 13:30:00,237.07,237.11,235.35,235.39,85079.0,222.381,222.4186,220.7676,220.8051,85079.0
2021-01-27 14:00:00,235.5,236.02,234.44,234.45,81586.0,220.9083,221.3961,219.914,219.9234,81586.0
2021-01-27 14:30:00,234.38,234.53,231.97,231.97,172701.0,219.8577,219.9984,217.597,217.597,172701.0
2021-01-27 15:00:00,232.04,235.96,231.98,235.12,166489.0,217.6627,221.3398,217.6064,220.5519,166489.0
2021-01-27 15:30:00,235.15,235.88,234.01,235.65,295900.0,220.58,221.2648,219.5106,221.049,295900.0
2021-01-28 09:30:00,237.82,240.38,236.27,239.59,107734.0,223.0846,225.4859,221.6306,224.7449,107734.0
2021-01-28 10:00:00,239.62,241.79,239.48,240.28,64158.0,224.773,226.8086,224.6417,225.3921,64158.0
2021-01-28 10:30:00,240.16,243.79,240.16,243.38,103751.0,225.2796,228.6847,225.2796,228.3001,103751.0
2021-01-28 11:00:00,243.41,245.63,243.37,245.34,63264.0,228.3282,230.4107,228.2907,230.1386,63264.0
2021-01-28 11:30:00,245.5,246.15,245.05,245.29,60803.0,230.2887,230.8984,229.8666,230.0917,60803.0
2021-01-28 12:00:00,245.33,246.47,245.25,245.9,43971.0,230.1292,231.1986,230.0542,230.6639,43971.0
2021-01-28 12:30:00,245.87,246.48,245.06,245.69,44728.0,230.6358,231.208,229.876,230.4669,44728.0
2021-01-28 13:00:00,245.71,246.06,245.11,245.12,56053.0,230.4857,230.814,229.9229,229.9323,56053.0
2021-01-28 13:30:00,245.13,246.66,245.13,246.08,55674.0,229.9416,231.3768,229.9416,230.8328,55674.0
2021-01-28 14:00:00,246.08,246.17,245.32,245.72,36428.0,230.8328,230.9172,230.1199,230.4951,36428.0
2021-01-28 14:30:00,245.71,246.42,245.28,246.18,47241.0,230.4857,231.1517,230.0823,230.9266,47241.0
2021-01-28 15:00:00,246.11,247.22,245.9,246.85,61480.0,230.8609,231.9021,230.6639,231.5551,61480.0
2021-01-28 15:30:00,246.85,246.95,244.76,244.76,158313.0,231.5551,231.6489,229.5946,229.5946,158313.0
2021-01-29 09:30:00,243.58,243.61,239.35,240.59,80955.0,228.4877,228.5158,224.5198,225.6829,80955.0
2021-01-29 10:00:00,241.0,241.67,240.06,241.4,46854.0,226.0675,226.696,225.1858,226.4427,46854.0
2021-01-29 10:30:00,241.49,241.69,239.63,240.85,57196.0,226.5272,226.7148,224.7824,225.9268,57196.0
2021-01-29 11:00:00,240.92,241.13,239.64,240.01,34755.0,225.9925,226.1895,224.7918,225.1389,34755.0
2021-01-29 11:30:00,240.03,240.08,238.67,239.1,24414.0,225.1576,225.2045,223.8819,224.2853,24414.0
2021-01-29 12:00:00,239.01,239.04,237.38,237.99,27704.0,224.2008,224.229,222.6718,223.244,27704.0
2021-01-29 12:30:00,237.96,238.15,236.69,236.79,31346.0,223.2159,223.3941,222.0246,222.1184,31346.0
2021-01-29 13:00:00,236.8,237.57,235.8,237.51,25929.0,222.1278,222.8501,221.1897,222.7938,25929.0
2021-01-29 13:30:00,237.58,237.81,236.9,236.93,18249.0,222.8594,223.0752,222.2216,222.2497,18249.0
2021-01-29 14:00:00,236.9,237.75,236.86,237.23,27459.0,222.2216,223.0189,222.184,222.5311,27459.0
2021-01-29 14:30:00,237.12,237.31,236.53,236.81,35473.0,222.4279,222.6062,221.8745,222.1371,35473.0
2021-01-29 15:00:00,236.81,238.12,236.81,237.38,44095.0,222.1371,223.366,222.1371,222.6718,44095.0
2021-01-29 15:30:00,237.41,238.4,236.2,236.94,161327.0,222.7,223.6286,221.5649,222.2591,161327.0
2021-02-01 09:30:00,238.83,241.57,237.9,239.42,132282.0,224.032,226.6022,223.1596,224.5854,132282.0
2021-02-01 10:00:00,239.3,240.11,237.73,239.51,36159.0,224.4729,225.2327,223.0001,224.6699,36159.0
2021-02-01 10:30:00,239.51,241.23,238.86,239.34,52743.0,224.6699,226.2833,224.0601,224.5104,52743.0
2021-02-01 11:00:00,239.28,241.81,239.06,241.46,48495.0,224.4541,226.8273,224.2477,226.499,48495.0
2021-02-01 11:30:00,241.41,242.21,240.95,241.28,27457.0,226.4521,227.2026,226.0206,226.3302,27457.0
2021-02-01 12:00:00,241.2,241.81,240.69,241.68,43050.0,226.2551,226.8273,225.7767,226.7054,43050.0
2021-02-01 12:30:00,241.77,242.31,240.91,242.31,26527.0,226.7898,227.2964,225.9831,227.2964,26527.0
2021-02-01 13:00:00,242.36,242.49,241.89,242.26,35417.0,227.3433,227.4652,226.9024,227.2495,35417.0
2021-02-01 13:30:00,242.34,242.87,242.14,242.69,32667.0,227.3245,227.8217,227.1369,227.6528,32667.0
2021-02-01 14:00:00,242.75,243.16,242.27,243.16,36724.0,227.7091,228.0937,227.2588,228.0937,36724.0
2021-02-01 14:30:00,243.19,243.29,242.43,242.51,42232.0,228.1218,228.2156,227.4089,227.484,42232.0
2021-02-01 15:00:00,242.53,243.05,242.06,242.28,103590.0,227.5027,227.9905,227.0619,227.2682,103590.0
2021-02-01 15:30:00,242.22,242.58,241.65,241.76,159187.0,227.2119,227.5496,226.6773,226.7804,159187.0
2021-02-02 09:30:00,242.83,247.68,242.83,247.25,161858.0,227.7841,232.3336,227.7841,231.9303,161858.0
2021-02-02 10:00:00,247.12,249.28,246.68,248.25,202431.0,231.8083,233.8345,231.3956,232.8683,202431.0
2021-02-02 10:30:00,248.25,249.0,248.13,248.81,43488.0,232.8683,233.5718,232.7558,233.3936,43488.0
2021-02-02 11:00:00,248.79,249.2,247.86,248.56,31443.0,233.3749,233.7595,232.5025,233.1591,31443.0
2021-02-02 11:30:00,248.56,248.74,247.82,248.05,31217.0,233.1591,233.328,232.465,232.6807,31217.0
2021-02-02 12:00:00,248.1,248.59,247.76,248.2,24440.0,232.7276,233.1872,232.4087,232.8214,24440.0
2021-02-02 12:30:00,248.4,249.0,248.31,249.0,24794.0,233.009,233.5718,232.9246,233.5718,24794.0
2021-02-02 13:00:00,249.0,249.0,248.35,248.75,16957.0,233.5718,233.5718,232.9621,233.3373,16957.0
2021-02-02 13:30:00,248.84,249.29,247.51,247.83,34037.0,233.4218,233.8439,232.1742,232.4743,34037.0
2021-02-02 14:00:00,247.85,248.79,247.69,247.93,33480.0,232.4931,233.3749,232.343,232.5681,33480.0
2021-02-02 14:30:00,247.84,248.29,247.77,248.1,23049.0,232.4837,232.9058,232.4181,232.7276,23049.0
2021-02-02 15:00:00,248.21,248.21,247.6,247.93,33078.0,232.8308,232.8308,232.2586,232.5681,33078.0
2021-02-02 15:30:00,247.93,248.03,246.8,246.85,138311.0,232.5681,232.6619,231.5082,231.5551,138311.0
2021-02-03 09:30:00,246.78,248.94,246.27,248.17,64375.0,231.4894,233.5156,231.011,232.7933,64375.0
2021-02-03 10:00:00,248.09,248.91,247.21,247.41,53348.0,232.7182,233.4874,231.8928,232.0804,53348.0
2021-02-03 10:30:00,247.39,249.0,247.06,248.87,42277.0,232.0616,233.5718,231.752,233.4499,42277.0
2021-02-03 11:00:00,248.91,249.31,248.1,249.11,55243.0,233.4874,233.8626,232.7276,233.675,55243.0
2021-02-03 11:30:00,249.02,249.2,247.87,248.18,37296.0,233.5906,233.7595,232.5119,232.8027,37296.0
2021-02-03 12:00:00,248.15,248.17,247.4,247.59,26821.0,232.7745,232.7933,232.071,232.2492,26821.0
2021-02-03 12:30:00,247.59,247.88,247.13,247.88,24058.0,232.2492,232.5212,231.8177,232.5212,24058.0
2021-02-03 13:00:00,247.88,247.88,247.45,247.76,26154.0,232.5212,232.5212,232.1179,232.4087,26154.0
2021-02-03 13:30:00,247.77,248.08,247.66,248.01,39031.0,232.4181,232.7088,232.3149,232.6432,39031.0
2021-02-03 14:00:00,248.02,248.28,247.82,248.01,22781.0,232.6526,232.8965,232.465,232.6432,22781.0
2021-02-03 14:30:00,248.04,248.44,247.89,248.15,34484.0,232.6713,233.0465,232.5306,232.7745,34484.0
2021-02-03 15:00:00,248.25,248.68,248.21,248.38,54119.0,232.8683,233.2717,232.8308,232.9903,54119.0
2021-02-03 15:30:00,248.48,249.48,248.44,248.62,153599.0,233.0841,234.0221,233.0465,233.2154,153599.0
2021-02-04 09:30:00,250.0,250.25,247.42,247.56,116800.0,234.5099,234.7444,232.0897,232.2211,116800.0
2021-02-04 10:00:00,247.56,248.66,246.03,246.03,55765.0,232.2211,233.2529,230.7859,230.7859,55765.0
2021-02-04 10:30:00,246.16,246.96,244.7,246.14,61935.0,230.9078,231.6582,229.5383,230.8891,61935.0
2021-02-04 11:00:00,246.26,247.57,246.26,247.51,37776.0,231.0016,232.2304,231.0016,232.1742,37776.0
2021-02-04 11:30:00,247.71,249.45,247.29,249.45,45069.0,232.3618,233.994,231.9678,233.994,45069.0
2021-02-04 12:00:00,249.32,249.69,248.59,248.59,41038.0,233.872,234.2191,233.1872,233.1872,41038.0
2021-02-04 12:30:00,248.65,249.89,248.65,249.75,76174.0,233.2435,234.4067,233.2435,234.2754,76174.0
2021-02-04 13:00:00,249.67,249.8,248.63,249.09,42296.0,234.2003,234.3223,233.2248,233.6563,42296.0
2021-02-04 13:30:00,249.15,251.32,249.01,250.95,50171.0,233.7126,235.7481,233.5812,235.401,50171.0
2021-02-04 14:00:00,250.89,251.29,250.15,250.59,49542.0,235.3447,235.72,234.6506,235.0633,49542.0
2021-02-04 14:30:00,250.66,251.56,250.66,251.29,80192.0,235.129,235.9732,235.129,235.72,80192.0
2021-02-04 15:00:00,251.29,251.8,250.8,251.54,85477.0,235.72,236.1984,235.2603,235.9545,85477.0
2021-02-04 15:30:00,251.52,253.96,251.43,253.49,488321.0,235.9357,238.2245,235.8513,237.7836,488321.0
2021-02-05 09:30:00,275.69,276.94,269.56,270.07,470197.0,258.6081,259.7807,252.8579,253.3363,470197.0
2021-02-05 10:00:00,270.48,275.34,269.38,272.62,348719.0,253.7209,258.2798,252.6891,255.7283,348719.0
2021-02-05 10:30:00,272.54,275.0,271.76,274.94,168948.0,255.6533,257.9609,254.9216,257.9046,168948.0
2021-02-05 11:00:00,274.94,275.81,273.43,275.36,190967.0,257.9046,258.7207,256.4882,258.2986,190967.0
2021-02-05 11:30:00,275.21,275.38,270.8,271.42,121707.0,258.1579,258.3173,254.0211,254.6027,121707.0
2021-02-05 12:00:00,271.34,272.74,271.07,271.75,97634.0,254.5276,255.8409,254.2744,254.9122,97634.0
2021-02-05 12:30:00,271.85,272.99,271.46,271.5,55866.0,255.006,256.0754,254.6402,254.6777,55866.0
2021-02-05 13:00:00,271.63,272.86,271.26,271.5,58123.0,254.7997,255.9535,254.4526,254.6777,58123.0
2021-02-05 13:30:00,271.33,271.33,267.55,269.79,94394.0,254.5183,254.5183,250.9725,253.0737,94394.0
2021-02-05 14:00:00,269.61,270.21,268.37,269.02,72413.0,252.9048,253.4677,251.7417,252.3514,72413.0
2021-02-05 14:30:00,269.02,272.42,268.92,272.0,144797.0,252.3514,255.5407,252.2576,255.1468,144797.0
2021-02-05 15:00:00,271.95,272.42,270.45,270.54,90146.0,255.0999,255.5407,253.6928,253.7772,90146.0
2021-02-05 15:30:00,270.53,273.15,269.93,272.82,345084.0,253.7678,256.2255,253.205,255.9159,345084.0
2021-02-08 09:30:00,280.25,283.72,277.9,282.57,354548.0,262.8856,266.1406,260.6812,265.0618,354548.0
2021-02-08 10:00:00,282.69,283.37,280.7,281.17,119325.0,265.1744,265.8123,263.3077,263.7486,119325.0
2021-02-08 10:30:00,281.04,281.8,279.81,280.31,129495.0,263.6266,264.3395,262.4728,262.9419,129495.0
2021-02-08 11:00:00,280.53,281.1,279.25,279.25,160018.0,263.1482,263.6829,261.9475,261.9475,160018.0
2021-02-08 11:30:00,279.15,280.9,278.46,280.9,135432.0,261.8537,263.4953,261.2065,263.4953,135432.0
2021-02-08 12:00:00,280.82,281.96,280.09,281.86,95446.0,263.4203,264.4896,262.7355,264.3958,95446.0
2021-02-08 12:30:00,281.93,284.53,281.78,284.22,204158.0,264.4615,266.9004,264.3208,266.6096,204158.0
2021-02-08 13:00:00,284.16,284.66,279.74,279.74,90276.0,266.5533,267.0223,262.4072,262.4072,90276.0
2021-02-08 13:30:00,279.48,281.39,279.28,280.74,48463.0,262.1633,263.9549,261.9757,263.3452,48463.0
2021-02-08 14:00:00,280.8,281.7,280.13,280.87,67070.0,263.4015,264.2457,262.773,263.4672,67070.0
2021-02-08 14:30:00,280.93,281.09,280.53,280.93,82415.0,263.5234,263.6735,263.1482,263.5234,82415.0
2021-02-08 15:00:00,280.87,281.26,280.39,281.16,72952.0,263.4672,263.833,263.0169,263.7392,72952.0
2021-02-08 15:30:00,281.19,281.42,279.89,280.5,263400.0,263.7673,263.9831,262.5479,263.1201,263400.0
2021-02-09 09:30:00,279.11,281.56,279.11,280.5,111892.0,261.8162,264.1144,261.8162,263.1201,111892.0
2021-02-09 10:00:00,280.5,280.57,278.56,278.96,99157.0,263.1201,263.1858,261.3003,261.6755,99157.0
2021-02-09 10:30:00,279.03,279.18,277.91,279.16,47504.0,261.7412,261.8819,260.6906,261.8631,47504.0
2021-02-09 11:00:00,279.22,279.47,278.15,278.59,27959.0,261.9194,262.1539,260.9157,261.3284,27959.0
2021-02-09 11:30:00,278.59,278.85,276.71,276.72,32080.0,261.3284,261.5723,259.5649,259.5743,32080.0
2021-02-09 12:00:00,276.71,277.01,274.41,275.24,77560.0,259.5649,259.8463,257.4074,258.186,77560.0
2021-02-09 12:30:00,275.11,275.84,275.04,275.33,27570.0,258.0641,258.7488,257.9984,258.2704,27570.0
2021-02-09 13:00:00,275.49,277.23,275.42,277.17,46076.0,258.4205,260.0527,258.3549,259.9964,46076.0
2021-02-09 13:30:00,277.15,278.1,276.73,278.1,30046.0,259.9777,260.8688,259.5837,260.8688,30046.0
2021-02-09 14:00:00,278.1,278.78,277.73,278.0,109912.0,260.8688,261.5067,260.5217,260.775,109912.0
2021-02-09 14:30:00,277.98,278.34,277.81,278.25,26437.0,260.7562,261.0939,260.5968,261.0095,26437.0
2021-02-09 15:00:00,278.24,280.13,278.24,280.06,101835.0,261.0001,262.773,261.0001,262.7074,101835.0
2021-02-09 15:30:00,280.15,280.23,279.27,279.34,207976.0,262.7918,262.8668,261.9663,262.032,207976.0
2021-02-10 09:30:00,282.26,285.87,281.25,285.87,192699.0,264.771,268.1574,263.8236,268.1574,192699.0
2021-02-10 10:00:00,285.9,286.9,283.37,284.71,122040.0,268.1855,269.1235,265.8123,267.0692,122040.0
2021-02-10 10:30:00,284.51,285.48,282.56,285.21,104065.0,266.8816,267.7915,265.0525,267.5383,104065.0
2021-02-10 11:00:00,285.12,287.66,284.64,286.96,76465.0,267.4538,269.8365,267.0036,269.1798,76465.0
2021-02-10 11:30:00,287.0,288.38,286.87,288.38,54507.0,269.2173,270.5118,269.0954,270.5118,54507.0
2021-02-10 12:00:00,288.38,288.49,287.07,287.43,42210.0,270.5118,270.615,269.283,269.6207,42210.0
2021-02-10 12:30:00,287.31,287.54,286.44,286.44,45957.0,269.5081,269.7239,268.692,268.692,45957.0
2021-02-10 13:00:00,286.29,286.29,285.29,285.62,30298.0,268.5513,268.5513,267.6133,267.9229,30298.0
2021-02-10 13:30:00,285.67,285.95,285.22,285.7,28583.0,267.9698,268.2324,267.5476,267.9979,28583.0
2021-02-10 14:00:00,285.7,286.12,284.79,285.73,44587.0,267.9979,268.3919,267.1443,268.026,44587.0
2021-02-10 14:30:00,285.74,286.23,285.38,285.67,42205.0,268.0354,268.4951,267.6977,267.9698,42205.0
2021-02-10 15:00:00,285.67,286.35,284.42,284.44,47510.0,267.9698,268.6076,266.7972,266.816,47510.0
2021-02-10 15:30:00,284.5,285.45,284.22,284.39,167175.0,266.8722,267.7634,266.6096,266.7691,167175.0
2021-02-11 09:30:00,283.92,285.87,282.57,284.68,108599.0,266.3282,268.1574,265.0618,267.0411,108599.0
2021-02-11 10:00:00,284.25,285.57,283.6,285.41,29483.0,266.6377,267.876,266.028,267.7259,29483.0
2021-02-11 10:30:00,285.43,286.9,285.42,286.61,55642.0,267.7446,269.1235,267.7352,268.8515,55642.0
2021-02-11 11:00:00,286.6,287.92,285.94,287.14,82823.0,268.8421,270.0803,268.223,269.3487,82823.0
2021-02-11 11:30:00,287.11,288.23,286.78,287.62,41192.0,269.3205,270.3711,269.011,269.7989,41192.0
2021-02-11 12:00:00,287.69,288.43,286.93,287.35,67445.0,269.8646,270.5587,269.1517,269.5457,67445.0
2021-02-11 12:30:00,287.39,288.36,287.35,287.86,68242.0,269.5832,270.4931,269.5457,270.0241,68242.0
2021-02-11 13:00:00,287.85,287.97,286.8,287.22,21471.0,270.0147,270.1272,269.0297,269.4237,21471.0
2021-02-11 13:30:00,287.16,288.15,286.97,287.77,25764.0,269.3674,270.2961,269.1892,269.9396,25764.0
2021-02-11 14:00:00,287.72,287.91,286.49,287.91,31153.0,269.8927,270.071,268.7389,270.071,31153.0
2021-02-11 14:30:00,287.84,288.55,286.45,286.73,38385.0,270.0053,270.6713,268.7014,268.9641,38385.0
2021-02-11 15:00:00,286.69,289.41,286.68,289.41,152842.0,268.9266,271.478,268.9172,271.478,152842.0
2021-02-11 15:30:00,289.4,290.24,288.27,289.81,263095.0,271.4686,272.2566,270.4087,271.8532,263095.0
2021-02-12 09:30:00,288.87,291.0,285.26,285.64,108537.0,270.9715,272.9695,267.5852,267.9416,108537.0
2021-02-12 10:00:00,285.54,286.38,284.69,285.92,75948.0,267.8478,268.6358,267.0505,268.2043,75948.0
2021-02-12 10:30:00,285.88,286.5,284.64,284.78,70807.0,268.1667,268.7483,267.0036,267.1349,70807.0
2021-02-12 11:00:00,284.71,286.32,284.7,285.21,79193.0,267.0692,268.5795,267.0599,267.5383,79193.0
2021-02-12 11:30:00,285.3,285.92,285.1,285.21,33104.0,267.6227,268.2043,267.4351,267.5383,33104.0
2021-02-12 12:00:00,285.17,286.96,284.86,286.84,115415.0,267.5007,269.1798,267.2099,269.0673,115415.0
2021-02-12 12:30:00,286.81,287.78,286.27,287.1,55283.0,269.0391,269.949,268.5326,269.3112,55283.0
2021-02-12 13:00:00,287.13,288.79,286.86,288.75,60635.0,269.3393,270.8964,269.086,270.8589,60635.0
2021-02-12 13:30:00,288.71,288.71,287.1,287.23,51463.0,270.8214,270.8214,269.3112,269.4331,51463.0
2021-02-12 14:00:00,287.43,288.72,287.07,288.65,63235.0,269.6207,270.8308,269.283,270.7651,63235.0
2021-02-12 14:30:00,288.63,288.96,287.62,288.62,70000.0,270.7464,271.0559,269.7989,270.737,70000.0
2021-02-12 15:00:00,288.6,289.03,287.61,288.46,72428.0,270.7182,271.1216,269.7896,270.5869,72428.0
2021-02-12 15:30:00,288.51,290.26,288.44,290.26,250481.0,270.6338,272.2754,270.5681,272.2754,250481.0
2021-02-16 09:30:00,291.96,294.32,290.9,293.5,142537.0,273.87,276.0838,272.8757,275.3146,142537.0
2021-02-16 10:00:00,293.49,294.73,292.7,294.73,92825.0,275.3052,276.4684,274.5642,276.4684,92825.0
2021-02-16 10:30:00,294.52,295.0,292.2,293.36,100301.0,276.2714,276.7217,274.0952,275.1833,100301.0
2021-02-16 11:00:00,293.34,294.32,292.9,294.32,61686.0,275.1645,276.0838,274.7518,276.0838,61686.0
2021-02-16 11:30:00,294.1,295.21,293.43,294.59,61409.0,275.8774,276.9187,275.2489,276.3371,61409.0
2021-02-16 12:00:00,294.59,297.38,294.52,296.3,117855.0,276.3371,278.9542,276.2714,277.9411,117855.0
2021-02-16 12:30:00,296.23,296.6,295.03,295.71,50463.0,277.8755,278.2225,276.7498,277.3877,50463.0
2021-02-16 13:00:00,295.79,296.43,295.45,295.61,48166.0,277.4627,278.0631,277.1438,277.2939,48166.0
2021-02-16 13:30:00,295.57,296.37,295.38,295.57,42698.0,277.2563,278.0068,277.0781,277.2563,42698.0
2021-02-16 14:00:00,295.69,296.48,295.62,296.0,38462.0,277.3689,278.11,277.3032,277.6597,38462.0
2021-02-16 14:30:00,296.04,296.17,295.35,295.99,56344.0,277.6972,277.8192,277.05,277.6503,56344.0
2021-02-16 15:00:00,295.99,296.22,295.42,295.47,64885.0,277.6503,277.8661,277.1156,277.1625,64885.0
2021-02-16 15:30:00,295.55,297.55,295.41,295.72,285962.0,277.2376,279.1137,277.1063,277.3971,285962.0
2021-02-17 09:30:00,296.0,296.09,292.37,293.74,102575.0,277.6597,277.7441,274.2546,275.5397,102575.0
2021-02-17 10:00:00,293.13,295.44,292.89,293.05,53270.0,274.9675,277.1344,274.7424,274.8925,53270.0
2021-02-17 10:30:00,293.05,294.8,292.73,293.59,61307.0,274.8925,276.5341,274.5923,275.399,61307.0
2021-02-17 11:00:00,293.58,293.59,291.33,292.11,51343.0,275.3896,275.399,273.2791,274.0107,51343.0
2021-02-17 11:30:00,292.14,292.33,289.87,290.94,51004.0,274.0389,274.2171,271.9095,272.9132,51004.0
2021-02-17 12:00:00,290.94,291.01,289.73,290.74,63789.0,272.9132,272.9789,271.7782,272.7256,63789.0
2021-02-17 12:30:00,290.83,291.72,290.51,290.66,28186.0,272.81,273.6449,272.5099,272.6506,28186.0
2021-02-17 13:00:00,290.65,291.63,290.54,291.49,27917.0,272.6412,273.5605,272.538,273.4291,27917.0
2021-02-17 13:30:00,291.55,291.92,290.61,291.12,66638.0,273.4854,273.8325,272.6037,273.0821,66638.0
2021-02-17 14:00:00,291.21,292.05,290.9,291.11,32379.0,273.1665,273.9544,272.8757,273.0727,32379.0
2021-02-17 14:30:00,291.07,291.22,290.2,290.37,29751.0,273.0352,273.1759,272.2191,272.3785,29751.0
2021-02-17 15:00:00,290.36,290.62,290.01,290.23,42724.0,272.3692,272.6131,272.0408,272.2472,42724.0
2021-02-17 15:30:00,290.16,290.55,289.02,289.6,162532.0,272.1816,272.5474,271.1122,271.6563,162532.0
2021-02-18 09:30:00,287.68,289.44,286.81,288.03,82419.0,269.8552,271.5062,269.0391,270.1835,82419.0
2021-02-18 10:00:00,287.82,288.89,286.94,287.36,38360.0,269.9865,270.9902,269.1611,269.555,38360.0
2021-02-18 10:30:00,287.37,288.34,286.75,288.0,34669.0,269.5644,270.4743,268.9828,270.1554,34669.0
2021-02-18 11:00:00,287.86,288.55,287.6,287.6,30890.0,270.0241,270.6713,269.7802,269.7802,30890.0
2021-02-18 11:30:00,287.73,287.85,287.06,287.66,28013.0,269.9021,270.0147,269.2736,269.8365,28013.0
2021-02-18 12:00:00,287.76,287.84,286.79,287.31,25253.0,269.9303,270.0053,269.0204,269.5081,25253.0
2021-02-18 12:30:00,287.37,287.45,286.92,287.0,19769.0,269.5644,269.6395,269.1423,269.2173,19769.0
2021-02-18 13:00:00,286.97,288.05,286.86,288.05,18653.0,269.1892,270.2023,269.086,270.2023,18653.0
2021-02-18 13:30:00,288.13,288.57,287.82,288.39,22046.0,270.2773,270.6901,269.9865,270.5212,22046.0
2021-02-18 14:00:00,288.34,289.02,288.27,288.59,18787.0,270.4743,271.1122,270.4087,270.7088,18787.0
2021-02-18 14:30:00,288.63,288.95,288.23,288.57,19326.0,270.7464,271.0465,270.3711,270.6901,19326.0
2021-02-18 15:00:00,288.57,288.78,288.1,288.49,40762.0,270.6901,270.8871,270.2492,270.615,40762.0
2021-02-18 15:30:00,288.46,288.6,287.53,287.96,111830.0,270.5869,270.7182,269.7145,270.1179,111830.0
2021-02-19 09:30:00,287.99,290.0,286.69,288.44,75380.0,270.146,272.0315,268.9266,270.5681,75380.0
2021-02-19 10:00:00,288.44,288.48,286.27,286.37,44778.0,270.5681,270.6056,268.5326,268.6264,44778.0
2021-02-19 10:30:00,286.37,287.27,285.0,287.1,90614.0,268.6264,269.4706,267.3413,269.3112,90614.0
2021-02-19 11:00:00,287.06,287.73,286.65,286.69,34742.0,269.2736,269.9021,268.889,268.9266,34742.0
2021-02-19 11:30:00,286.56,287.17,286.45,286.69,21170.0,268.8046,269.3768,268.7014,268.9266,21170.0
2021-02-19 12:00:00,286.67,286.67,285.66,286.19,21048.0,268.9078,268.9078,267.9604,268.4575,21048.0
2021-02-19 12:30:00,286.26,287.11,286.15,287.01,23289.0,268.5232,269.3205,268.42,269.2267,23289.0
2021-02-19 13:00:00,286.89,287.01,286.05,286.17,14570.0,269.1142,269.2267,268.3262,268.4388,14570.0
2021-02-19 13:30:00,286.18,286.49,285.54,285.74,18886.0,268.4482,268.7389,267.8478,268.0354,18886.0
2021-02-19 14:00:00,285.56,285.9,284.68,284.69,25034.0,267.8666,268.1855,267.0411,267.0505,25034.0
2021-02-19 14:30:00,284.73,285.38,284.71,285.12,25650.0,267.088,267.6977,267.0692,267.4538,25650.0
2021-02-19 15:00:00,285.09,285.82,285.09,285.81,34872.0,267.4257,268.1105,267.4257,268.1011,34872.0
2021-02-19 15:30:00,285.86,286.57,284.83,285.13,126860.0,268.148,268.814,267.1818,267.4632,126860.0
2021-02-22 09:30:00,283.98,286.26,283.62,284.91,55291.0,266.3845,268.5232,266.0468,267.2568,55291.0
2021-02-22 10:00:00,284.94,286.55,284.55,286.52,33722.0,267.285,268.7952,266.9192,268.7671,33722.0
2021-02-22 10:30:00,286.53,287.08,285.88,286.78,44121.0,268.7765,269.2924,268.1667,269.011,44121.0
2021-02-22 11:00:00,286.92,287.46,286.12,287.31,66700.0,269.1423,269.6488,268.3919,269.5081,66700.0
2021-02-22 11:30:00,287.54,288.42,287.19,288.19,49089.0,269.7239,270.5494,269.3956,270.3336,49089.0
2021-02-22 12:00:00,288.28,289.42,287.92,288.19,98368.0,270.418,271.4874,270.0803,270.3336,98368.0
2021-02-22 12:30:00,288.17,289.23,288.16,289.12,25944.0,270.3149,271.3092,270.3055,271.206,25944.0
2021-02-22 13:00:00,289.14,289.84,289.04,289.06,19972.0,271.2248,271.8814,271.1309,271.1497,19972.0
2021-02-22 13:30:00,289.06,289.28,287.63,287.63,34210.0,271.1497,271.3561,269.8083,269.8083,34210.0
2021-02-22 14:00:00,287.6,287.88,286.9,286.99,32573.0,269.7802,270.0428,269.1235,269.208,32573.0
2021-02-22 14:30:00,286.89,287.08,286.52,286.76,24665.0,269.1142,269.2924,268.7671,268.9922,24665.0
2021-02-22 15:00:00,286.74,286.74,285.46,285.56,48313.0,268.9735,268.9735,267.7728,267.8666,48313.0
2021-02-22 15:30:00,285.55,286.78,285.23,285.29,99593.0,267.8572,269.011,267.557,267.6133,99593.0
2021-02-23 09:30:00,284.48,287.6,283.85,284.86,130173.0,266.8535,269.7802,266.2625,267.2099,130173.0
2021-02-23 10:00:00,284.56,289.79,283.13,289.57,97621.0,266.9285,271.8345,265.5871,271.6281,97621.0
2021-02-23 10:30:00,289.9,293.5,289.13,292.61,129089.0,271.9377,275.3146,271.2154,274.4798,129089.0
2021-02-23 11:00:00,292.69,293.41,291.52,293.04,67533.0,274.5548,275.2302,273.4573,274.8831,67533.0
2021-02-23 11:30:00,293.09,293.12,290.54,290.9,38603.0,274.93,274.9582,272.538,272.8757,38603.0
2021-02-23 12:00:00,290.78,292.51,290.04,292.07,46919.0,272.7631,274.3859,272.069,273.9732,46919.0
2021-02-23 12:30:00,291.91,292.46,291.4,291.42,62726.0,273.8231,274.339,273.3447,273.3635,62726.0
2021-02-23 13:00:00,291.42,292.62,291.2,292.09,45721.0,273.3635,274.4891,273.1571,273.992,45721.0
2021-02-23 13:30:00,292.03,292.76,291.66,292.28,46071.0,273.9357,274.6205,273.5886,274.1702,46071.0
2021-02-23 14:00:00,292.2,293.07,291.51,292.79,40657.0,274.0952,274.9112,273.4479,274.6486,40657.0
2021-02-23 14:30:00,292.79,294.0,292.11,293.94,73565.0,274.6486,275.7836,274.0107,275.7273,73565.0
2021-02-23 15:00:00,293.99,294.98,293.87,294.78,75019.0,275.7742,276.7029,275.6617,276.5153,75019.0
2021-02-23 15:30:00,294.78,294.78,291.72,291.9,180272.0,276.5153,276.5153,273.6449,273.8137,180272.0
2021-02-24 09:30:00,288.57,295.22,288.57,294.79,169822.0,270.6901,276.928,270.6901,276.5247,169822.0
2021-02-24 10:00:00,294.78,296.82,294.51,296.36,100673.0,276.5153,278.4289,276.262,277.9974,100673.0
2021-02-24 10:30:00,296.5,297.32,295.35,296.38,73383.0,278.1287,278.8979,277.05,278.0162,73383.0
2021-02-24 11:00:00,296.19,296.43,295.23,296.03,56489.0,277.8379,278.0631,276.9374,277.6878,56489.0
2021-02-24 11:30:00,295.88,296.33,295.39,295.68,66155.0,277.5471,277.9693,277.0875,277.3595,66155.0
2021-02-24 12:00:00,295.95,296.93,295.76,296.93,27458.0,277.6128,278.5321,277.4346,278.5321,27458.0
2021-02-24 12:30:00,296.96,298.31,296.62,296.83,45330.0,278.5602,279.8266,278.2413,278.4383,45330.0
2021-02-24 13:00:00,296.93,297.21,295.96,296.9,35502.0,278.5321,278.7947,277.6222,278.5039,35502.0
2021-02-24 13:30:00,296.91,297.81,296.71,296.78,74114.0,278.5133,279.3576,278.3257,278.3914,74114.0
2021-02-24 14:00:00,296.79,297.19,295.73,296.0,34519.0,278.4008,278.776,277.4064,277.6597,34519.0
2021-02-24 14:30:00,295.98,296.47,295.68,295.97,32749.0,277.6409,278.1006,277.3595,277.6316,32749.0
2021-02-24 15:00:00,296.1,296.46,295.7,296.0,53773.0,277.7535,278.0912,277.3783,277.6597,53773.0
2021-02-24 15:30:00,296.08,296.32,294.2,294.36,188604.0,277.7347,277.9599,275.9712,276.1213,188604.0
2021-02-25 09:30:00,292.02,294.18,291.83,293.5,49445.0,274.4276,276.4575,274.249,275.8184,49445.0
2021-02-25 10:00:00,293.6,293.88,292.08,293.3,32966.0,275.9124,276.1755,274.484,275.6305,32966.0
2021-02-25 10:30:00,293.16,293.4,291.97,293.14,24746.0,275.4989,275.7245,274.3806,275.4801,24746.0
2021-02-25 11:00:00,292.97,293.66,292.53,292.54,23777.0,275.3204,275.9688,274.9069,274.9163,23777.0
2021-02-25 11:30:00,292.63,293.17,291.5,291.8,37147.0,275.0008,275.5083,273.9389,274.2208,37147.0
2021-02-25 12:00:00,291.54,292.2,290.92,291.28,36869.0,273.9765,274.5967,273.3939,273.7322,36869.0
2021-02-25 12:30:00,291.23,291.83,289.73,290.16,27846.0,273.6852,274.249,272.2755,272.6796,27846.0
2021-02-25 13:00:00,290.08,290.41,289.28,290.11,42406.0,272.6045,272.9146,271.8527,272.6327,42406.0
2021-02-25 13:30:00,290.06,290.9,289.84,290.38,32102.0,272.5857,273.3751,272.3789,272.8864,32102.0
2021-02-25 14:00:00,290.17,291.84,289.99,291.51,42542.0,272.689,274.2584,272.5199,273.9483,42542.0
2021-02-25 14:30:00,291.51,291.78,289.47,289.47,31504.0,273.9483,274.202,272.0312,272.0312,31504.0
2021-02-25 15:00:00,289.36,289.67,288.15,288.64,39161.0,271.9278,272.2192,270.7907,271.2512,39161.0
2021-02-25 15:30:00,288.62,290.78,288.03,289.66,131466.0,271.2324,273.2623,270.678,272.2098,131466.0
2021-02-26 09:30:00,289.89,290.74,287.75,287.9,108223.0,272.4259,273.2247,270.4148,270.5558,108223.0
2021-02-26 10:00:00,287.81,288.0,284.46,284.46,70401.0,270.4712,270.6498,267.323,267.323,70401.0
2021-02-26 10:30:00,284.74,287.78,284.14,287.48,42302.0,267.5862,270.443,267.0223,270.1611,42302.0
2021-02-26 11:00:00,287.66,288.66,286.6,286.6,64664.0,270.3303,271.27,269.3341,269.3341,64664.0
2021-02-26 11:30:00,286.42,288.42,286.4,288.07,31183.0,269.165,271.0445,269.1462,270.7156,31183.0
2021-02-26 12:00:00,288.3,289.47,287.67,288.74,25944.0,270.9317,272.0312,270.3396,271.3452,25944.0
2021-02-26 12:30:00,288.91,289.9,288.75,288.87,19861.0,271.5049,272.4353,271.3546,271.4674,19861.0
2021-02-26 13:00:00,288.67,289.68,288.02,289.26,21221.0,271.2794,272.2286,270.6686,271.8339,21221.0
2021-02-26 13:30:00,289.41,289.42,287.27,287.27,26899.0,271.9748,271.9842,269.9637,269.9637,26899.0
2021-02-26 14:00:00,287.34,287.82,286.29,286.96,30470.0,270.0295,270.4806,269.0428,269.6724,30470.0
2021-02-26 14:30:00,286.87,287.63,286.59,287.06,26336.0,269.5878,270.3021,269.3247,269.7664,26336.0
2021-02-26 15:00:00,287.13,288.04,286.72,286.73,38331.0,269.8322,270.6874,269.4469,269.4563,38331.0
2021-02-26 15:30:00,286.55,288.46,285.75,285.75,114664.0,269.2871,271.0821,268.5353,268.5353,114664.0
2021-03-01 09:30:00,290.78,293.55,289.4,292.21,88280.0,273.2623,275.8654,271.9654,274.6061,88280.0
2021-03-01 10:00:00,292.57,294.0,292.0,292.94,32965.0,274.9445,276.2883,274.4088,275.2922,32965.0
2021-03-01 10:30:00,292.8,293.77,292.79,293.65,23112.0,275.1606,276.0722,275.1512,275.9594,23112.0
2021-03-01 11:00:00,293.58,293.72,292.34,293.5,25513.0,275.8936,276.0252,274.7283,275.8184,25513.0
2021-03-01 11:30:00,293.42,293.72,292.8,293.38,19084.0,275.7432,276.0252,275.1606,275.7057,19084.0
2021-03-01 12:00:00,293.46,293.74,292.79,293.13,18705.0,275.7808,276.044,275.1512,275.4707,18705.0
2021-03-01 12:30:00,293.28,293.28,292.26,292.26,15578.0,275.6117,275.6117,274.6531,274.6531,15578.0
2021-03-01 13:00:00,292.39,293.09,292.13,293.05,16333.0,274.7753,275.4331,274.531,275.3955,16333.0
2021-03-01 13:30:00,293.11,294.5,293.1,294.23,19499.0,275.4519,276.7582,275.4425,276.5044,19499.0
2021-03-01 14:00:00,294.34,295.81,294.22,295.05,32239.0,276.6078,277.9893,276.4951,277.275,32239.0
2021-03-01 14:30:00,295.13,295.49,294.78,294.8,21555.0,277.3502,277.6885,277.0213,277.0401,21555.0
2021-03-01 15:00:00,294.86,295.12,294.42,294.44,25489.0,277.0965,277.3408,276.683,276.7018,25489.0
2021-03-01 15:30:00,294.45,294.5,292.85,293.85,160909.0,276.7112,276.7582,275.2076,276.1473,160909.0
2021-03-02 09:30:00,294.2,297.7,293.99,296.56,154856.0,276.4763,279.7654,276.2789,278.6941,154856.0
2021-03-02 10:00:00,296.17,297.05,292.65,292.65,99316.0,278.3276,279.1546,275.0196,275.0196,99316.0
2021-03-02 10:30:00,292.96,293.52,291.08,291.81,50467.0,275.311,275.8372,273.5442,274.2302,50467.0
2021-03-02 11:00:00,292.0,292.26,290.79,291.55,25319.0,274.4088,274.6531,273.2717,273.9859,25319.0
2021-03-02 11:30:00,291.44,291.83,290.0,291.46,26518.0,273.8825,274.249,272.5293,273.9013,26518.0
2021-03-02 12:00:00,291.45,293.25,291.45,292.49,28790.0,273.8919,275.5835,273.8919,274.8693,28790.0
2021-03-02 12:30:00,292.14,293.73,292.14,292.73,22576.0,274.5404,276.0346,274.5404,275.0948,22576.0
2021-03-02 13:00:00,292.8,293.69,292.74,293.17,17029.0,275.1606,275.997,275.1042,275.5083,17029.0
2021-03-02 13:30:00,293.13,293.64,292.98,293.09,25075.0,275.4707,275.95,275.3298,275.4331,25075.0
2021-03-02 14:00:00,293.25,293.46,292.44,292.78,35369.0,275.5835,275.7808,274.8223,275.1418,35369.0
2021-03-02 14:30:00,292.88,293.96,292.6,293.44,26398.0,275.2358,276.2507,274.9726,275.762,26398.0
2021-03-02 15:00:00,293.45,293.59,291.9,292.07,34765.0,275.7714,275.903,274.3148,274.4746,34765.0
2021-03-02 15:30:00,292.03,292.29,289.36,289.6,205427.0,274.437,274.6813,271.9278,272.1534,205427.0
2021-03-03 09:30:00,289.57,292.0,288.84,289.63,149010.0,272.1252,274.4088,271.4392,272.1816,149010.0
2021-03-03 10:00:00,289.44,292.49,289.44,292.03,62980.0,272.003,274.8693,272.003,274.437,62980.0
2021-03-03 10:30:00,291.93,292.89,290.62,291.44,87670.0,274.343,275.2452,273.1119,273.8825,87670.0
2021-03-03 11:00:00,291.39,293.57,291.35,293.54,76793.0,273.8355,275.8842,273.798,275.856,76793.0
2021-03-03 11:30:00,293.33,293.56,291.93,292.03,42567.0,275.6587,275.8748,274.343,274.437,42567.0
2021-03-03 12:00:00,292.06,292.27,290.7,291.64,49368.0,274.4652,274.6625,273.1871,274.0705,49368.0
2021-03-03 12:30:00,291.55,291.61,290.55,291.32,57481.0,273.9859,274.0423,273.0461,273.7698,57481.0
2021-03-03 13:00:00,291.23,292.59,290.76,292.18,48408.0,273.6852,274.9632,273.2435,274.5779,48408.0
2021-03-03 13:30:00,292.18,293.85,291.99,293.31,78626.0,274.5779,276.1473,274.3994,275.6399,78626.0
2021-03-03 14:00:00,293.45,293.96,292.58,292.99,140887.0,275.7714,276.2507,274.9539,275.3392,140887.0
2021-03-03 14:30:00,292.99,293.08,291.28,291.65,47918.0,275.3392,275.4237,273.7322,274.0799,47918.0
2021-03-03 15:00:00,291.64,292.82,291.27,291.68,73009.0,274.0705,275.1794,273.7228,274.1081,73009.0
2021-03-03 15:30:00,291.55,292.14,289.5,289.63,120019.0,273.9859,274.5404,272.0594,272.1816,120019.0
2021-03-04 09:30:00,289.59,291.69,289.2,289.26,95237.0,272.144,274.1175,271.7775,271.8339,95237.0
2021-03-04 10:00:00,289.28,289.28,286.66,288.0,70559.0,271.8527,271.8527,269.3905,270.6498,70559.0
2021-03-04 10:30:00,287.98,289.01,287.69,288.8,57653.0,270.631,271.5989,270.3584,271.4016,57653.0
2021-03-04 11:00:00,288.66,289.66,288.39,289.47,76498.0,271.27,272.2098,271.0163,272.0312,76498.0
2021-03-04 11:30:00,289.46,290.64,289.24,290.59,23343.0,272.0218,273.1307,271.8151,273.0837,23343.0
2021-03-04 12:00:00,290.67,291.46,288.88,289.56,45715.0,273.1589,273.9013,271.4768,272.1158,45715.0
2021-03-04 12:30:00,289.37,290.24,288.25,288.45,64072.0,271.9372,272.7548,270.8847,271.0727,64072.0
2021-03-04 13:00:00,288.44,289.22,285.29,285.63,123182.0,271.0633,271.7963,268.103,268.4225,123182.0
2021-03-04 13:30:00,285.72,286.71,283.95,284.22,62657.0,268.5071,269.4375,266.8438,267.0975,62657.0
2021-03-04 14:00:00,284.2,285.57,284.16,284.88,57532.0,267.0787,268.3662,267.0411,267.7177,57532.0
2021-03-04 14:30:00,284.8,285.74,283.95,285.37,48352.0,267.6425,268.5259,266.8438,268.1782,48352.0
2021-03-04 15:00:00,285.39,285.98,284.9,285.68,67489.0,268.197,268.7515,267.7365,268.4695,67489.0
2021-03-04 15:30:00,285.68,286.29,283.72,285.19,166006.0,268.4695,269.0428,266.6276,268.0091,166006.0
2021-03-05 09:30:00,287.86,287.94,285.75,287.38,57514.0,270.5182,270.5934,268.5353,270.0671,57514.0
2021-03-05 10:00:00,287.04,289.65,286.53,287.1,50131.0,269.7476,272.2004,269.2683,269.804,50131.0
2021-03-05 10:30:00,287.16,287.78,285.55,286.6,64145.0,269.8604,270.443,268.3474,269.3341,64145.0
2021-03-05 11:00:00,286.59,287.99,285.48,285.53,58547.0,269.3247,270.6404,268.2816,268.3286,58547.0
2021-03-05 11:30:00,285.53,287.94,285.44,287.53,52243.0,268.3286,270.5934,268.244,270.2081,52243.0
2021-03-05 12:00:00,287.52,288.27,286.42,287.32,36214.0,270.1987,270.9035,269.165,270.0107,36214.0
2021-03-05 12:30:00,287.33,289.76,287.32,289.66,32847.0,270.0201,272.3037,270.0107,272.2098,32847.0
2021-03-05 13:00:00,289.82,291.01,288.61,290.34,49446.0,272.3601,273.4784,271.223,272.8488,49446.0
2021-03-05 13:30:00,290.65,291.2,289.77,290.31,57579.0,273.1401,273.657,272.3131,272.8206,57579.0
2021-03-05 14:00:00,290.55,291.57,289.37,291.57,26452.0,273.0461,274.0047,271.9372,274.0047,26452.0
2021-03-05 14:30:00,291.94,292.57,291.43,292.57,30111.0,274.3524,274.9445,273.8731,274.9445,30111.0
2021-03-05 15:00:00,292.64,292.76,291.26,292.32,37555.0,275.0102,275.123,273.7134,274.7095,37555.0
2021-03-05 15:30:00,292.45,293.74,292.24,292.9,122215.0,274.8317,276.044,274.6343,275.2546,122215.0
2021-03-08 09:30:00,283.0,286.0,278.28,280.24,446545.0,265.951,268.7703,261.5153,263.3573,446545.0
2021-03-08 10:00:00,281.02,283.74,279.26,283.0,218337.0,264.0903,266.6464,262.4363,265.951,218337.0
2021-03-08 10:30:00,282.99,283.1,281.25,282.36,82686.0,265.9416,266.045,264.3064,265.3495,82686.0
2021-03-08 11:00:00,282.39,283.01,281.82,282.79,49198.0,265.3777,265.9604,264.8421,265.7536,49198.0
2021-03-08 11:30:00,282.88,283.04,282.12,282.91,68532.0,265.8382,265.9886,265.124,265.8664,68532.0
2021-03-08 12:00:00,282.97,284.4,282.27,283.99,128735.0,265.9228,267.2666,265.265,266.8813,128735.0
2021-03-08 12:30:00,284.22,285.13,283.9,284.38,58189.0,267.0975,267.9527,266.7968,267.2479,58189.0
2021-03-08 13:00:00,284.36,286.5,284.33,284.8,85686.0,267.2291,269.2401,267.2009,267.6425,85686.0
2021-03-08 13:30:00,284.91,285.03,283.0,283.18,56576.0,267.7459,267.8587,265.951,266.1201,56576.0
2021-03-08 14:00:00,283.25,284.32,283.25,283.83,54592.0,266.1859,267.1915,266.1859,266.731,54592.0
2021-03-08 14:30:00,283.82,283.87,282.51,283.01,52645.0,266.7216,266.7686,265.4905,265.9604,52645.0
2021-03-08 15:00:00,283.03,283.42,281.71,281.71,81276.0,265.9792,266.3457,264.7387,264.7387,81276.0
2021-03-08 15:30:00,281.79,282.4,279.94,280.0,288142.0,264.8139,265.3871,263.0753,263.1317,288142.0
2021-03-09 09:30:00,284.73,285.58,279.36,280.77,198428.0,267.5768,268.3756,262.5303,263.8553,198428.0
2021-03-09 10:00:00,280.76,282.44,280.57,282.09,171940.0,263.8459,265.4247,263.6674,265.0958,171940.0
2021-03-09 10:30:00,282.01,283.59,281.69,283.5,148071.0,265.0206,266.5054,264.7199,266.4209,148071.0
2021-03-09 11:00:00,283.49,283.8,282.37,282.55,58821.0,266.4115,266.7028,265.3589,265.5281,58821.0
2021-03-09 11:30:00,282.55,282.61,281.65,282.11,41695.0,265.5281,265.5845,264.6823,265.1146,41695.0
2021-03-09 12:00:00,282.11,282.5,281.77,281.77,65086.0,265.1146,265.4811,264.7951,264.7951,65086.0
2021-03-09 12:30:00,281.82,282.0,280.36,280.62,34584.0,264.8421,265.0112,263.47,263.7144,34584.0
2021-03-09 13:00:00,280.68,281.14,280.19,280.51,61816.0,263.7708,264.203,263.3103,263.611,61816.0
2021-03-09 13:30:00,280.51,281.52,280.5,281.04,67390.0,263.611,264.5601,263.6016,264.1091,67390.0
2021-03-09 14:00:00,281.04,282.11,280.26,282.06,88495.0,264.1091,265.1146,263.3761,265.0676,88495.0
2021-03-09 14:30:00,282.18,282.44,281.35,281.5,51492.0,265.1804,265.4247,264.4004,264.5414,51492.0
2021-03-09 15:00:00,281.55,282.08,280.81,280.81,140450.0,264.5883,265.0864,263.8929,263.8929,140450.0
2021-03-09 15:30:00,280.91,281.78,279.8,280.25,228252.0,263.9869,264.8045,262.9438,263.3667,228252.0
2021-03-10 09:30:00,281.77,283.26,281.3,282.01,70151.0,264.7951,266.1953,264.3534,265.0206,70151.0
2021-03-10 10:00:00,282.19,283.2,281.59,282.41,102658.0,265.1898,266.1389,264.6259,265.3965,102658.0
2021-03-10 10:30:00,282.48,284.18,281.67,281.95,55301.0,265.4623,267.0599,264.7011,264.9642,55301.0
2021-03-10 11:00:00,282.07,282.81,281.67,281.75,31821.0,265.077,265.7724,264.7011,264.7763,31821.0
2021-03-10 11:30:00,281.85,282.85,281.59,282.48,35381.0,264.8703,265.81,264.6259,265.4623,35381.0
2021-03-10 12:00:00,282.46,283.17,282.23,282.73,77521.0,265.4435,266.1107,265.2274,265.6973,77521.0
2021-03-10 12:30:00,282.89,284.53,282.72,283.4,50778.0,265.8476,267.3888,265.6879,266.3269,50778.0
2021-03-10 13:00:00,283.5,285.03,283.1,284.84,67174.0,266.4209,267.8587,266.045,267.6801,67174.0
2021-03-10 13:30:00,284.85,285.32,284.5,285.02,22178.0,267.6895,268.1312,267.3606,267.8493,22178.0
2021-03-10 14:00:00,284.91,285.63,284.56,285.25,58697.0,267.7459,268.4225,267.417,268.0654,58697.0
2021-03-10 14:30:00,285.25,285.86,285.06,285.57,93054.0,268.0654,268.6387,267.8869,268.3662,93054.0
2021-03-10 15:00:00,285.65,286.59,285.31,285.73,106054.0,268.4413,269.3247,268.1218,268.5165,106054.0
2021-03-10 15:30:00,285.56,285.56,284.25,285.25,238041.0,268.3568,268.3568,267.1257,268.0654,238041.0
2021-03-11 09:30:00,289.45,290.45,287.34,290.05,128600.0,272.0124,272.9522,270.0295,272.5763,128600.0
2021-03-11 10:00:00,289.93,290.46,289.34,289.94,65252.0,272.4635,272.9616,271.909,272.4729,65252.0
2021-03-11 10:30:00,290.04,292.19,289.88,292.11,115286.0,272.5669,274.5873,272.4165,274.5122,115286.0
2021-03-11 11:00:00,292.12,292.8,290.78,292.49,109341.0,274.5216,275.1606,273.2623,274.8693,109341.0
2021-03-11 11:30:00,292.46,292.53,291.79,292.05,37362.0,274.8411,274.9069,274.2114,274.4558,37362.0
2021-03-11 12:00:00,292.13,292.29,291.09,291.84,35814.0,274.531,274.6813,273.5536,274.2584,35814.0
2021-03-11 12:30:00,291.74,292.24,291.1,292.19,49603.0,274.1645,274.6343,273.563,274.5873,49603.0
2021-03-11 13:00:00,292.21,292.78,291.33,291.47,61599.0,274.6061,275.1418,273.7792,273.9107,61599.0
2021-03-11 13:30:00,291.5,292.16,291.42,291.71,61697.0,273.9389,274.5592,273.8637,274.1363,61697.0
2021-03-11 14:00:00,291.84,293.59,291.75,293.16,82094.0,274.2584,275.903,274.1739,275.4989,82094.0
2021-03-11 14:30:00,293.01,293.15,291.24,291.24,79644.0,275.3579,275.4895,273.6946,273.6946,79644.0
2021-03-11 15:00:00,291.37,292.01,290.79,291.99,69727.0,273.8167,274.4182,273.2717,274.3994,69727.0
2021-03-11 15:30:00,291.92,292.11,291.37,291.83,181768.0,274.3336,274.5122,273.8167,274.249,181768.0
2021-03-12 09:30:00,292.55,294.06,291.68,292.93,121702.0,274.9257,276.3447,274.1081,275.2828,121702.0
2021-03-12 10:00:00,292.94,293.18,291.53,292.31,57451.0,275.2922,275.5177,273.9671,274.7001,57451.0
2021-03-12 10:30:00,292.2,292.95,290.08,290.91,47793.0,274.5967,275.3016,272.6045,273.3845,47793.0
2021-03-12 11:00:00,290.65,290.86,289.9,290.56,31806.0,273.1401,273.3375,272.4353,273.0555,31806.0
2021-03-12 11:30:00,290.8,290.94,290.03,290.34,42351.0,273.2811,273.4127,272.5575,272.8488,42351.0
2021-03-12 12:00:00,290.19,290.86,289.99,290.34,22871.0,272.7078,273.3375,272.5199,272.8488,22871.0
2021-03-12 12:30:00,290.49,290.8,289.24,289.53,15538.0,272.9898,273.2811,271.8151,272.0876,15538.0
2021-03-12 13:00:00,289.43,290.3,289.42,290.3,19089.0,271.9936,272.8112,271.9842,272.8112,19089.0
2021-03-12 13:30:00,290.3,290.81,290.03,290.06,16247.0,272.8112,273.2905,272.5575,272.5857,16247.0
2021-03-12 14:00:00,290.07,290.35,289.81,289.81,27336.0,272.5951,272.8582,272.3507,272.3507,27336.0
2021-03-12 14:30:00,289.87,290.05,289.55,289.67,19554.0,272.4071,272.5763,272.1064,272.2192,19554.0
2021-03-12 15:00:00,289.69,289.69,288.86,289.58,45718.0,272.238,272.238,271.458,272.1346,45718.0
2021-03-12 15:30:00,289.62,290.73,289.13,289.21,148330.0,272.1722,273.2153,271.7117,271.7869,148330.0
2021-03-15 09:30:00,289.34,291.0,287.1,287.1,63361.0,271.909,273.469,269.804,269.804,63361.0
2021-03-15 10:00:00,287.09,290.18,286.98,289.88,122436.0,269.7946,272.6984,269.6912,272.4165,122436.0
2021-03-15 10:30:00,289.92,290.23,289.54,289.99,82720.0,272.4541,272.7454,272.097,272.5199,82720.0
2021-03-15 11:00:00,289.97,290.25,288.81,288.91,88488.0,272.5011,272.7642,271.411,271.5049,88488.0
2021-03-15 11:30:00,288.88,289.83,288.35,289.61,45004.0,271.4768,272.3695,270.9787,272.1628,45004.0
2021-03-15 12:00:00,289.65,289.65,288.5,288.52,35998.0,272.2004,272.2004,271.1196,271.1384,35998.0
2021-03-15 12:30:00,288.5,289.11,287.35,287.72,67578.0,271.1196,271.6929,270.0389,270.3866,67578.0
2021-03-15 13:00:00,287.72,288.39,287.47,287.7,24490.0,270.3866,271.0163,270.1517,270.3678,24490.0
2021-03-15 13:30:00,287.73,288.5,287.2,288.11,22456.0,270.396,271.1196,269.898,270.7531,22456.0
2021-03-15 14:00:00,288.11,288.21,287.74,287.79,26880.0,270.7531,270.8471,270.4054,270.4524,26880.0
2021-03-15 14:30:00,287.76,289.09,287.59,289.09,46897.0,270.4242,271.6741,270.2645,271.6741,46897.0
2021-03-15 15:00:00,289.26,289.73,288.34,288.35,29597.0,271.8339,272.2755,270.9693,270.9787,29597.0
2021-03-15 15:30:00,288.33,289.78,288.26,289.54,99361.0,270.9599,272.3225,270.8941,272.097,99361.0
2021-03-16 09:30:00,290.4,293.97,290.09,291.97,43106.0,272.9052,276.2601,272.6139,274.3806,43106.0
2021-03-16 10:00:00,292.03,292.38,291.29,292.25,39490.0,274.437,274.7659,273.7416,274.6437,39490.0
2021-03-16 10:30:00,292.3,293.28,291.09,291.19,31422.0,274.6907,275.6117,273.5536,273.6476,31422.0
2021-03-16 11:00:00,291.06,291.06,290.12,290.16,21939.0,273.5254,273.5254,272.6421,272.6796,21939.0
2021-03-16 11:30:00,290.15,290.24,288.85,289.42,21572.0,272.6702,272.7548,271.4486,271.9842,21572.0
2021-03-16 12:00:00,289.43,289.54,288.47,288.73,22630.0,271.9936,272.097,271.0915,271.3358,22630.0
2021-03-16 12:30:00,288.82,290.04,288.73,290.04,15393.0,271.4204,272.5669,271.3358,272.5669,15393.0
2021-03-16 13:00:00,290.02,290.61,289.84,290.05,15848.0,272.5481,273.1025,272.3789,272.5763,15848.0
2021-03-16 13:30:00,290.05,290.05,288.71,289.05,12383.0,272.5763,272.5763,271.317,271.6365,12383.0
2021-03-16 14:00:00,289.03,289.52,288.82,289.13,21559.0,271.6177,272.0782,271.4204,271.7117,21559.0
2021-03-16 14:30:00,289.05,289.92,288.7,289.53,27911.0,271.6365,272.4541,271.3076,272.0876,27911.0
2021-03-16 15:00:00,289.45,290.41,289.16,289.69,34038.0,272.0124,272.9146,271.7399,272.238,34038.0
2021-03-16 15:30:00,289.77,290.29,288.87,288.92,106149.0,272.3131,272.8018,271.4674,271.5143,106149.0
2021-03-17 09:30:00,289.13,289.96,288.02,288.5,29120.0,271.7117,272.4917,270.6686,271.1196,29120.0
2021-03-17 10:00:00,288.48,290.17,288.47,289.78,19369.0,271.1009,272.689,271.0915,272.3225,19369.0
2021-03-17 10:30:00,289.85,290.13,288.92,289.61,17228.0,272.3883,272.6514,271.5143,272.1628,17228.0
2021-03-17 11:00:00,289.66,290.49,289.46,289.86,39642.0,272.2098,272.9898,272.0218,272.3977,39642.0
2021-03-17 11:30:00,289.81,290.64,289.75,290.64,32942.0,272.3507,273.1307,272.2943,273.1307,32942.0
2021-03-17 12:00:00,290.77,291.67,290.62,291.35,37452.0,273.2529,274.0987,273.1119,273.798,37452.0
2021-03-17 12:30:00,291.44,291.66,289.74,290.05,38838.0,273.8825,274.0893,272.2849,272.5763,38838.0
2021-03-17 13:00:00,290.01,290.61,289.87,290.18,35851.0,272.5387,273.1025,272.4071,272.6984,35851.0
2021-03-17 13:30:00,290.18,290.29,289.68,290.07,28501.0,272.6984,272.8018,272.2286,272.5951,28501.0
2021-03-17 14:00:00,290.21,291.85,290.17,291.3,32325.0,272.7266,274.2678,272.689,273.751,32325.0
2021-03-17 14:30:00,291.24,293.3,291.04,291.63,69289.0,273.6946,275.6305,273.5066,274.0611,69289.0
2021-03-17 15:00:00,291.59,292.11,290.6,290.73,40999.0,274.0235,274.5122,273.0931,273.2153,40999.0
2021-03-17 15:30:00,290.63,291.39,290.29,290.89,70921.0,273.1213,273.8355,272.8018,273.3657,70921.0
2021-03-18 09:30:00,289.26,290.05,287.01,287.82,46012.0,271.8339,272.5763,269.7194,270.4806,46012.0
2021-03-18 10:00:00,287.88,288.47,284.76,285.73,61450.0,270.537,271.0915,267.605,268.5165,61450.0
2021-03-18 10:30:00,285.69,286.74,284.52,286.74,34195.0,268.4789,269.4657,267.3794,269.4657,34195.0
2021-03-18 11:00:00,286.69,287.62,286.39,287.59,24228.0,269.4187,270.2927,269.1368,270.2645,24228.0
2021-03-18 11:30:00,287.45,287.97,287.09,287.8,23270.0,270.1329,270.6216,269.7946,270.4618,23270.0
2021-03-18 12:00:00,287.86,288.73,287.63,288.36,45321.0,270.5182,271.3358,270.3021,270.9881,45321.0
2021-03-18 12:30:00,288.21,288.55,287.61,288.0,24181.0,270.8471,271.1666,270.2833,270.6498,24181.0
2021-03-18 13:00:00,288.09,289.28,287.73,289.28,22236.0,270.7343,271.8527,270.396,271.8527,22236.0
2021-03-18 13:30:00,289.2,290.27,289.13,289.52,26969.0,271.7775,272.783,271.7117,272.0782,26969.0
2021-03-18 14:00:00,289.5,289.61,288.7,289.17,38239.0,272.0594,272.1628,271.3076,271.7493,38239.0
2021-03-18 14:30:00,289.16,289.41,287.81,288.98,35663.0,271.7399,271.9748,270.4712,271.5707,35663.0
2021-03-18 15:00:00,288.73,289.03,287.29,287.81,81043.0,271.3358,271.6177,269.9825,270.4712,81043.0
2021-03-18 15:30:00,287.75,288.06,286.81,287.11,195409.0,270.4148,270.7062,269.5315,269.8134,195409.0
2021-03-19 09:30:00,287.08,288.85,284.16,284.26,204027.0,269.7852,271.4486,267.0411,267.1351,204027.0
2021-03-19 10:00:00,284.25,288.23,284.08,288.17,42233.0,267.1257,270.8659,266.9659,270.8095,42233.0
2021-03-19 10:30:00,288.22,288.36,286.75,287.65,56453.0,270.8565,270.9881,269.4751,270.3209,56453.0
2021-03-19 11:00:00,287.63,287.72,286.71,287.05,40946.0,270.3021,270.3866,269.4375,269.757,40946.0
2021-03-19 11:30:00,287.15,288.38,287.05,287.91,33099.0,269.851,271.0069,269.757,270.5652,33099.0
2021-03-19 12:00:00,287.92,288.49,287.3,287.3,38808.0,270.5746,271.1102,269.9919,269.9919,38808.0
2021-03-19 12:30:00,287.28,288.21,286.86,288.16,58692.0,269.9731,270.8471,269.5784,270.8001,58692.0
2021-03-19 13:00:00,288.18,288.49,287.47,287.48,47958.0,270.8189,271.1102,270.1517,270.1611,47958.0
2021-03-19 13:30:00,287.5,287.65,287.09,287.39,38285.0,270.1799,270.3209,269.7946,270.0765,38285.0
2021-03-19 14:00:00,287.49,287.55,286.79,287.0,38943.0,270.1705,270.2269,269.5127,269.71,38943.0
2021-03-19 14:30:00,286.94,287.83,286.89,287.2,64522.0,269.6536,270.49,269.6066,269.898,64522.0
2021-03-19 15:00:00,287.12,287.44,286.81,287.37,104453.0,269.8228,270.1235,269.5315,270.0577,104453.0
2021-03-19 15:30:00,287.34,289.16,284.06,284.73,569162.0,270.0295,271.7399,266.9471,267.5768,569162.0
2021-03-22 09:30:00,286.89,288.82,284.9,287.96,73982.0,269.6066,271.4204,267.7365,270.6122,73982.0
2021-03-22 10:00:00,287.89,288.48,286.85,287.94,61074.0,270.5464,271.1009,269.569,270.5934,61074.0
2021-03-22 10:30:00,287.89,288.78,287.73,288.21,63765.0,270.5464,271.3828,270.396,270.8471,63765.0
2021-03-22 11:00:00,288.29,288.45,287.55,287.66,38288.0,270.9223,271.0727,270.2269,270.3303,38288.0
2021-03-22 11:30:00,287.66,288.23,286.19,286.64,56044.0,270.3303,270.8659,268.9488,269.3717,56044.0
2021-03-22 12:00:00,286.74,286.96,285.65,286.17,34727.0,269.4657,269.6724,268.4413,268.93,34727.0
2021-03-22 12:30:00,286.26,286.84,285.81,286.75,22960.0,269.0146,269.5597,268.5917,269.4751,22960.0
2021-03-22 13:00:00,286.92,287.2,286.56,287.03,21384.0,269.6348,269.898,269.2965,269.7382,21384.0
2021-03-22 13:30:00,287.09,287.27,286.58,286.92,20577.0,269.7946,269.9637,269.3153,269.6348,20577.0
2021-03-22 14:00:00,286.89,287.08,286.44,287.01,22356.0,269.6066,269.7852,269.1837,269.7194,22356.0
2021-03-22 14:30:00,286.96,287.1,286.1,286.23,25387.0,269.6724,269.804,268.8642,268.9864,25387.0
2021-03-22 15:00:00,286.26,286.73,285.87,286.31,49978.0,269.0146,269.4563,268.6481,269.0616,49978.0
2021-03-22 15:30:00,286.28,286.49,285.41,286.17,162389.0,269.0334,269.2307,268.2158,268.93,162389.0
2021-03-23 09:30:00,283.9,286.13,283.9,285.87,41972.0,266.7968,268.8924,266.7968,268.6481,41972.0
2021-03-23 10:00:00,285.96,286.06,284.25,284.62,29863.0,268.7327,268.8266,267.1257,267.4734,29863.0
2021-03-23 10:30:00,284.56,284.91,284.11,284.46,31819.0,267.417,267.7459,266.9941,267.323,31819.0
2021-03-23 11:00:00,284.46,284.75,283.91,284.23,32618.0,267.323,267.5956,266.8062,267.1069,32618.0
2021-03-23 11:30:00,284.24,284.33,283.64,284.22,27400.0,267.1163,267.2009,266.5524,267.0975,27400.0
2021-03-23 12:00:00,284.39,284.75,283.89,284.59,31270.0,267.2572,267.5956,266.7874,267.4452,31270.0
2021-03-23 12:30:00,284.51,284.79,284.15,284.28,20473.0,267.37,267.6332,267.0317,267.1539,20473.0
2021-03-23 13:00:00,284.51,284.91,284.46,284.81,18181.0,267.37,267.7459,267.323,267.6519,18181.0
2021-03-23 13:30:00,284.8,284.88,283.51,283.71,38359.0,267.6425,267.7177,266.4303,266.6182,38359.0
2021-03-23 14:00:00,283.72,284.04,283.03,283.73,44576.0,266.6276,266.9283,265.9792,266.637,44576.0
2021-03-23 14:30:00,283.81,283.81,282.21,282.21,52868.0,266.7122,266.7122,265.2086,265.2086,52868.0
2021-03-23 15:00:00,282.21,282.21,280.76,280.87,108720.0,265.2086,265.2086,263.8459,263.9493,108720.0
2021-03-23 15:30:00,280.81,281.46,280.04,281.44,222488.0,263.8929,264.5038,263.1693,264.485,222488.0
2021-03-24 09:30:00,289.71,291.81,288.24,289.08,118612.0,272.2568,274.2302,270.8753,271.6647,118612.0
2021-03-24 10:00:00,289.06,289.48,287.0,287.88,75551.0,271.6459,272.0406,269.71,270.537,75551.0
2021-03-24 10:30:00,288.03,289.74,287.7,289.59,45560.0,270.678,272.2849,270.3678,272.144,45560.0
2021-03-24 11:00:00,289.54,289.68,288.41,288.69,45605.0,272.097,272.2286,271.0351,271.2982,45605.0
2021-03-24 11:30:00,288.68,289.72,287.91,289.65,37044.0,271.2888,272.2661,270.5652,272.2004,37044.0
2021-03-24 12:00:00,289.8,290.63,289.61,290.49,52661.0,272.3413,273.1213,272.1628,272.9898,52661.0
2021-03-24 12:30:00,290.42,290.49,288.49,288.49,29450.0,272.924,272.9898,271.1102,271.1102,29450.0
2021-03-24 13:00:00,288.42,288.61,287.87,288.55,55451.0,271.0445,271.223,270.5276,271.1666,55451.0
2021-03-24 13:30:00,288.57,288.64,287.07,287.39,43603.0,271.1854,271.2512,269.7758,270.0765,43603.0
2021-03-24 14:00:00,287.36,287.56,286.53,286.53,37612.0,270.0483,270.2363,269.2683,269.2683,37612.0
2021-03-24 14:30:00,286.64,287.16,286.21,286.52,43454.0,269.3717,269.8604,268.9676,269.2589,43454.0
2021-03-24 15:00:00,286.59,286.99,285.94,285.99,56938.0,269.3247,269.7006,268.7139,268.7609,56938.0
2021-03-24 15:30:00,286.06,286.12,284.77,284.93,141536.0,268.8266,268.883,267.6144,267.7647,141536.0
2021-03-25 09:30:00,283.28,284.72,281.58,283.5,114484.0,266.2141,267.5674,264.6165,266.4209,114484.0
2021-03-25 10:00:00,283.5,284.63,282.44,282.55,63572.0,266.4209,267.4828,265.4247,265.5281,63572.0
2021-03-25 10:30:00,282.68,282.92,281.53,281.85,78871.0,265.6503,265.8758,264.5695,264.8703,78871.0
2021-03-25 11:00:00,281.88,282.46,281.06,282.2,56872.0,264.8985,265.4435,264.1279,265.1992,56872.0
2021-03-25 11:30:00,282.21,282.86,281.45,282.75,33631.0,265.2086,265.8194,264.4944,265.716,33631.0
2021-03-25 12:00:00,282.82,284.45,282.49,283.32,50150.0,265.7818,267.3136,265.4717,266.2517,50150.0
2021-03-25 12:30:00,283.38,284.98,283.25,284.9,34599.0,266.3081,267.8117,266.1859,267.7365,34599.0
2021-03-25 13:00:00,284.97,285.57,284.02,285.17,31822.0,267.8023,268.3662,266.9095,267.9903,31822.0
2021-03-25 13:30:00,285.26,285.32,284.4,284.51,24758.0,268.0748,268.1312,267.2666,267.37,24758.0
2021-03-25 14:00:00,284.56,284.88,283.89,284.23,25475.0,267.417,267.7177,266.7874,267.1069,25475.0
2021-03-25 14:30:00,284.18,285.66,284.16,284.99,27127.0,267.0599,268.4507,267.0411,267.8211,27127.0
2021-03-25 15:00:00,285.05,285.76,284.88,285.75,37609.0,267.8775,268.5447,267.7177,268.5353,37609.0
2021-03-25 15:30:00,285.69,286.7,285.65,286.02,125315.0,268.4789,269.4281,268.4413,268.7891,125315.0
2021-03-26 09:30:00,287.39,289.49,284.45,284.95,73938.0,270.0765,272.05,267.3136,267.7835,73938.0
2021-03-26 10:00:00,285.0,287.04,284.7,286.95,85045.0,267.8305,269.7476,267.5486,269.663,85045.0
2021-03-26 10:30:00,287.06,287.2,286.13,286.32,67002.0,269.7664,269.898,268.8924,269.071,67002.0
2021-03-26 11:00:00,286.32,286.47,285.15,285.44,46054.0,269.071,269.2119,267.9715,268.244,46054.0
2021-03-26 11:30:00,285.43,286.87,285.25,286.25,45591.0,268.2346,269.5878,268.0654,269.0052,45591.0
2021-03-26 12:00:00,286.38,288.2,286.33,287.97,55040.0,269.1274,270.8377,269.0804,270.6216,55040.0
2021-03-26 12:30:00,288.0,288.97,287.63,288.87,25443.0,270.6498,271.5613,270.3021,271.4674,25443.0
2021-03-26 13:00:00,288.89,289.6,288.67,289.33,47800.0,271.4862,272.1534,271.2794,271.8996,47800.0
2021-03-26 13:30:00,289.33,289.4,288.28,288.99,38455.0,271.8996,271.9654,270.9129,271.5801,38455.0
2021-03-26 14:00:00,289.0,289.97,287.94,289.42,67074.0,271.5895,272.5011,270.5934,271.9842,67074.0
2021-03-26 14:30:00,289.45,290.36,288.46,289.79,82486.0,272.0124,272.8676,271.0821,272.3319,82486.0
2021-03-26 15:00:00,289.67,289.91,289.32,289.6,56526.0,272.2192,272.4447,271.8902,272.1534,56526.0
2021-03-26 15:30:00,289.56,292.77,289.45,292.31,232212.0,272.1158,275.1324,272.0124,274.7001,232212.0
2021-03-29 09:30:00,292.02,295.98,292.02,294.31,175531.0,274.4276,278.149,274.4276,276.5796,175531.0
2021-03-29 10:00:00,294.26,294.59,292.39,292.39,66138.0,276.5326,276.8428,274.7753,274.7753,66138.0
2021-03-29 10:30:00,292.45,292.87,290.69,291.32,56339.0,274.8317,275.2264,273.1777,273.7698,56339.0
2021-03-29 11:00:00,291.3,292.05,290.97,291.95,38753.0,273.751,274.4558,273.4408,274.3618,38753.0
2021-03-29 11:30:00,291.79,292.04,291.01,291.53,35427.0,274.2114,274.4464,273.4784,273.9671,35427.0
2021-03-29 12:00:00,291.46,291.5,290.23,291.43,31169.0,273.9013,273.9389,272.7454,273.8731,31169.0
2021-03-29 12:30:00,291.43,292.03,290.92,291.7,29058.0,273.8731,274.437,273.3939,274.1269,29058.0
2021-03-29 13:00:00,291.78,292.24,290.6,290.65,37615.0,274.202,274.6343,273.0931,273.1401,37615.0
2021-03-29 13:30:00,290.59,291.68,290.52,290.58,29247.0,273.0837,274.1081,273.018,273.0743,29247.0
2021-03-29 14:00:00,290.48,291.01,290.23,290.85,26099.0,272.9804,273.4784,272.7454,273.3281,26099.0
2021-03-29 14:30:00,290.8,291.57,290.42,291.04,38916.0,273.2811,274.0047,272.924,273.5066,38916.0
2021-03-29 15:00:00,291.16,292.07,291.13,291.65,50182.0,273.6194,274.4746,273.5912,274.0799,50182.0
2021-03-29 15:30:00,291.69,292.02,290.18,290.53,175406.0,274.1175,274.4276,272.6984,273.0274,175406.0
2021-03-30 09:30:00,289.68,293.86,289.68,293.51,89078.0,272.2286,276.1567,272.2286,275.8278,89078.0
2021-03-30 10:00:00,293.61,293.81,291.57,292.7,48425.0,275.9218,276.1098,274.0047,275.0666,48425.0
2021-03-30 10:30:00,292.61,293.05,291.65,292.48,44747.0,274.982,275.3955,274.0799,274.8599,44747.0
2021-03-30 11:00:00,292.37,293.21,292.2,293.19,26182.0,274.7565,275.5459,274.5967,275.5271,26182.0
2021-03-30 11:30:00,293.2,293.8,292.85,293.41,27083.0,275.5365,276.1004,275.2076,275.7338,27083.0
2021-03-30 12:00:00,293.5,294.2,293.24,293.51,21665.0,275.8184,276.4763,275.5741,275.8278,21665.0
2021-03-30 12:30:00,293.44,294.36,293.3,293.93,14185.0,275.762,276.6266,275.6305,276.2225,14185.0
2021-03-30 13:00:00,293.92,294.52,293.79,294.02,14925.0,276.2131,276.777,276.091,276.3071,14925.0
2021-03-30 13:30:00,294.16,294.16,293.47,293.58,12714.0,276.4387,276.4387,275.7902,275.8936,12714.0
2021-03-30 14:00:00,293.32,293.96,293.25,293.46,17569.0,275.6493,276.2507,275.5835,275.7808,17569.0
2021-03-30 14:30:00,293.38,295.55,293.38,295.44,42312.0,275.7057,277.7449,275.7057,277.6416,42312.0
2021-03-30 15:00:00,295.35,295.81,294.85,295.73,38604.0,277.557,277.9893,277.0871,277.9141,38604.0
2021-03-30 15:30:00,295.79,296.18,294.3,295.13,126610.0,277.9705,278.337,276.5702,277.3502,126610.0
2021-03-31 09:30:00,296.28,297.99,295.49,295.84,75989.0,278.4309,280.0379,277.6885,278.0175,75989.0
2021-03-31 10:00:00,295.85,295.91,294.34,294.58,22440.0,278.0269,278.0832,276.6078,276.8334,22440.0
2021-03-31 10:30:00,294.53,295.34,294.13,294.2,36011.0,276.7864,277.5476,276.4105,276.4763,36011.0
2021-03-31 11:00:00,294.2,294.59,293.66,293.71,29073.0,276.4763,276.8428,275.9688,276.0158,29073.0
2021-03-31 11:30:00,293.78,293.9,292.01,293.31,85499.0,276.0816,276.1943,274.4182,275.6399,85499.0
2021-03-31 12:00:00,293.41,293.49,292.24,292.57,42449.0,275.7338,275.809,274.6343,274.9445,42449.0
2021-03-31 12:30:00,292.66,294.32,292.6,294.05,27392.0,275.029,276.589,274.9726,276.3353,27392.0
2021-03-31 13:00:00,294.02,294.8,294.02,294.14,20632.0,276.3071,277.0401,276.3071,276.4199,20632.0
2021-03-31 13:30:00,294.21,294.75,294.19,294.65,20932.0,276.4857,276.9931,276.4669,276.8991,20932.0
2021-03-31 14:00:00,294.54,294.62,292.86,293.5,29093.0,276.7958,276.871,275.217,275.8184,29093.0
2021-03-31 14:30:00,293.49,293.78,292.29,292.43,31306.0,275.809,276.0816,274.6813,274.8129,31306.0
2021-03-31 15:00:00,292.39,292.46,291.62,292.03,42316.0,274.7753,274.8411,274.0517,274.437,42316.0
2021-03-31 15:30:00,291.93,292.29,290.84,290.84,122783.0,274.343,274.6813,273.3187,273.3187,122783.0
2021-04-01 09:30:00,290.79,292.49,289.01,291.58,60699.0,273.2717,274.8693,271.5989,274.0141,60699.0
2021-04-01 10:00:00,291.08,292.6,290.93,292.56,33394.0,273.5442,274.9726,273.4033,274.9351,33394.0
2021-04-01 10:30:00,292.45,292.97,291.07,291.55,40207.0,274.8317,275.3204,273.5348,273.9859,40207.0
2021-04-01 11:00:00,291.56,291.96,290.86,291.13,39297.0,273.9953,274.3712,273.3375,273.5912,39297.0
2021-04-01 11:30:00,291.13,292.81,291.06,292.18,22250.0,273.5912,275.17,273.5254,274.5779,22250.0
2021-04-01 12:00:00,292.23,293.05,292.11,292.78,17015.0,274.6249,275.3955,274.5122,275.1418,17015.0
2021-04-01 12:30:00,292.74,293.31,292.43,292.91,23843.0,275.1042,275.6399,274.8129,275.264,23843.0
2021-04-01 13:00:00,292.91,293.07,292.43,292.9,18987.0,275.264,275.4143,274.8129,275.2546,18987.0
2021-04-01 13:30:00,292.93,292.97,292.19,292.25,15804.0,275.2828,275.3204,274.5873,274.6437,15804.0
2021-04-01 14:00:00,292.26,293.21,292.05,292.98,19540.0,274.6531,275.5459,274.4558,275.3298,19540.0
2021-04-01 14:30:00,293.09,294.01,293.06,293.72,18426.0,275.4331,276.2977,275.4049,276.0252,18426.0
2021-04-01 15:00:00,293.77,293.77,293.09,293.43,34323.0,276.0722,276.0722,275.4331,275.7526,34323.0
2021-04-01 15:30:00,293.37,293.52,291.97,292.31,128092.0,275.6963,275.8372,274.3806,274.7001,128092.0
2021-04-05 09:30:00,293.68,295.29,293.08,293.6,47170.0,275.9876,277.5006,275.4237,275.9124,47170.0
2021-04-05 10:00:00,293.34,293.91,292.22,293.78,34696.0,275.6681,276.2037,274.6155,276.0816,34696.0
2021-04-05 10:30:00,293.92,295.18,293.83,294.37,34129.0,276.2131,277.3972,276.1285,276.636,34129.0
2021-04-05 11:00:00,294.34,294.98,293.62,293.92,42867.0,276.6078,277.2093,275.9312,276.2131,42867.0
2021-04-05 11:30:00,293.94,295.11,293.63,294.86,27658.0,276.2319,277.3314,275.9406,277.0965,27658.0
2021-04-05 12:00:00,294.98,295.74,294.65,295.26,21878.0,277.2093,277.9235,276.8991,277.4724,21878.0
2021-04-05 12:30:00,295.3,295.79,294.82,295.07,18584.0,277.51,277.9705,277.0589,277.2938,18584.0
2021-04-05 13:00:00,295.16,295.44,294.76,295.11,20347.0,277.3784,277.6416,277.0025,277.3314,20347.0
2021-04-05 13:30:00,295.22,295.64,294.97,295.28,15220.0,277.4348,277.8295,277.1999,277.4912,15220.0
2021-04-05 14:00:00,295.32,295.94,295.12,295.93,20135.0,277.5288,278.1114,277.3408,278.102,20135.0
2021-04-05 14:30:00,295.91,296.09,295.35,295.6,30685.0,278.0832,278.2524,277.557,277.7919,30685.0
2021-04-05 15:00:00,295.63,296.88,295.6,295.94,56689.0,277.8201,278.9948,277.7919,278.1114,56689.0
2021-04-05 15:30:00,295.93,296.49,295.2,295.26,103105.0,278.102,278.6283,277.416,277.4724,103105.0
2021-04-06 09:30:00,295.6,299.74,295.47,298.51,107185.0,277.7919,281.6825,277.6697,280.5266,107185.0
2021-04-06 10:00:00,298.39,298.89,297.32,297.72,26666.0,280.4138,280.8837,279.4083,279.7842,26666.0
2021-04-06 10:30:00,297.7,299.5,297.41,299.16,25957.0,279.7654,281.457,279.4929,281.1374,25957.0
2021-04-06 11:00:00,299.16,299.23,297.82,298.0,30740.0,281.1374,281.2032,279.8782,280.0473,30740.0
2021-04-06 11:30:00,297.89,298.88,297.82,298.73,16931.0,279.944,280.8743,279.8782,280.7334,16931.0
2021-04-06 12:00:00,298.76,299.07,298.07,298.17,14981.0,280.7615,281.0529,280.1131,280.2071,14981.0
2021-04-06 12:30:00,298.19,298.52,297.91,298.37,22840.0,280.2259,280.536,279.9628,280.395,22840.0
2021-04-06 13:00:00,298.39,298.4,297.42,297.42,53592.0,280.4138,280.4232,279.5023,279.5023,53592.0
2021-04-06 13:30:00,297.42,297.72,297.07,297.16,28289.0,279.5023,279.7842,279.1734,279.2579,28289.0
2021-04-06 14:00:00,297.25,297.57,297.04,297.22,15268.0,279.3425,279.6432,279.1452,279.3143,15268.0
2021-04-06 14:30:00,297.25,297.25,296.57,296.8,13960.0,279.3425,279.3425,278.7035,278.9196,13960.0
2021-04-06 15:00:00,296.85,296.9,296.02,296.31,38886.0,278.9666,279.0136,278.1866,278.4591,38886.0
2021-04-06 15:30:00,296.44,296.5,294.99,295.0,133520.0,278.5813,278.6377,277.2187,277.2281,133520.0
2021-04-07 09:30:00,295.59,295.94,294.67,294.86,52824.0,277.7825,278.1114,276.9179,277.0965,52824.0
2021-04-07 10:00:00,295.2,295.23,294.31,294.64,33454.0,277.416,277.4442,276.5796,276.8897,33454.0
2021-04-07 10:30:00,294.68,295.94,294.68,295.64,33744.0,276.9273,278.1114,276.9273,277.8295,33744.0
2021-04-07 11:00:00,295.64,295.88,295.18,295.33,24135.0,277.8295,278.055,277.3972,277.5382,24135.0
2021-04-07 11:30:00,295.31,295.36,294.01,294.2,23217.0,277.5194,277.5664,276.2977,276.4763,23217.0
2021-04-07 12:00:00,294.15,294.78,293.97,294.64,22495.0,276.4293,277.0213,276.2601,276.8897,22495.0
2021-04-07 12:30:00,294.53,294.83,294.2,294.69,12939.0,276.7864,277.0683,276.4763,276.9367,12939.0
2021-04-07 13:00:00,294.66,294.81,294.45,294.61,20821.0,276.9085,277.0495,276.7112,276.8616,20821.0
2021-04-07 13:30:00,294.6,294.81,294.38,294.71,16163.0,276.8522,277.0495,276.6454,276.9555,16163.0
2021-04-07 14:00:00,294.77,295.4,294.73,295.36,17642.0,277.0119,277.604,276.9743,277.5664,17642.0
2021-04-07 14:30:00,295.3,295.8,294.99,295.09,25125.0,277.51,277.9799,277.2187,277.3126,25125.0
2021-04-07 15:00:00,295.15,295.4,294.86,294.86,20592.0,277.369,277.604,277.0965,277.0965,20592.0
2021-04-07 15:30:00,294.87,295.36,294.64,295.09,63426.0,277.1059,277.5664,276.8897,277.3126,63426.0
2021-04-08 09:30:00,295.0,296.98,295.0,296.9,51064.0,277.2281,279.0888,277.2281,279.0136,51064.0
2021-04-08 10:00:00,296.81,297.51,296.16,297.51,31066.0,278.929,279.5868,278.3182,279.5868,31066.0
2021-04-08 10:30:00,297.44,297.58,296.36,297.34,41169.0,279.5211,279.6526,278.5061,279.4271,41169.0
2021-04-08 11:00:00,297.23,297.97,297.07,297.92,34068.0,279.3237,280.0191,279.1734,279.9721,34068.0
2021-04-08 11:30:00,297.92,298.17,297.29,297.37,33012.0,279.9721,280.2071,279.3801,279.4553,33012.0
2021-04-08 12:00:00,297.26,297.66,296.93,297.49,27581.0,279.3519,279.7278,279.0418,279.5681,27581.0
2021-04-08 12:30:00,297.61,298.21,297.29,297.51,25847.0,279.6808,280.2447,279.3801,279.5868,25847.0
2021-04-08 13:00:00,297.66,297.87,297.06,297.19,9287.0,279.7278,279.9252,279.164,279.2861,9287.0
2021-04-08 13:30:00,297.28,297.31,296.53,297.09,10619.0,279.3707,279.3989,278.6659,279.1922,10619.0
2021-04-08 14:00:00,296.91,297.31,296.45,296.45,11839.0,279.023,279.3989,278.5907,278.5907,11839.0
2021-04-08 14:30:00,296.43,297.39,296.43,297.38,12334.0,278.5719,279.4741,278.5719,279.4647,12334.0
2021-04-08 15:00:00,297.33,297.67,297.13,297.55,18909.0,279.4177,279.7372,279.2297,279.6244,18909.0
2021-04-08 15:30:00,297.7,298.8,297.57,298.53,79333.0,279.7654,280.7991,279.6432,280.5454,79333.0
2021-04-09 09:30:00,297.61,298.51,296.74,297.15,30657.0,279.6808,280.5266,278.8632,279.2485,30657.0
2021-04-09 10:00:00,297.22,298.52,297.22,298.22,17900.0,279.3143,280.536,279.3143,280.2541,17900.0
2021-04-09 10:30:00,298.31,298.96,298.22,298.82,13408.0,280.3387,280.9495,280.2541,280.8179,13408.0
2021-04-09 11:00:00,298.81,299.45,298.35,298.81,17392.0,280.8085,281.41,280.3762,280.8085,17392.0
2021-04-09 11:30:00,298.87,299.34,298.82,299.15,9312.0,280.8649,281.3066,280.8179,281.128,9312.0
2021-04-09 12:00:00,299.21,299.21,298.78,298.88,9206.0,281.1844,281.1844,280.7803,280.8743,9206.0
2021-04-09 12:30:00,298.94,299.44,298.81,299.19,9505.0,280.9307,281.4006,280.8085,281.1656,9505.0
2021-04-09 13:00:00,299.17,299.47,298.91,299.38,6807.0,281.1468,281.4288,280.9025,281.3442,6807.0
2021-04-09 13:30:00,299.37,299.89,299.36,299.58,10409.0,281.3348,281.8235,281.3254,281.5321,10409.0
2021-04-09 14:00:00,299.67,300.06,299.66,299.86,55067.0,281.6167,281.9832,281.6073,281.7953,55067.0
2021-04-09 14:30:00,299.74,300.42,299.74,300.26,17092.0,281.6825,282.3215,281.6825,282.1712,17092.0
2021-04-09 15:00:00,300.25,301.06,300.22,301.06,18322.0,282.1618,282.923,282.1336,282.923,18322.0
2021-04-09 15:30:00,301.08,302.18,300.81,302.11,133361.0,282.9418,283.9755,282.688,283.9097,133361.0
2021-04-12 09:30:00,302.9,303.99,301.68,303.39,63750.0,284.6521,285.6765,283.5056,285.1126,63750.0
2021-04-12 10:00:00,303.49,303.97,302.84,303.71,20650.0,285.2066,285.6577,284.5957,285.4133,20650.0
2021-04-12 10:30:00,303.58,303.93,303.37,303.8,29755.0,285.2912,285.6201,285.0938,285.4979,29755.0
2021-04-12 11:00:00,303.8,303.84,302.68,303.63,24152.0,285.4979,285.5355,284.4454,285.3382,24152.0
2021-04-12 11:30:00,303.66,303.88,303.3,303.58,22256.0,285.3663,285.5731,285.028,285.2912,22256.0
2021-04-12 12:00:00,303.64,303.64,302.41,303.54,30265.0,285.3476,285.3476,284.1917,285.2536,30265.0
2021-04-12 12:30:00,303.52,303.86,303.1,303.1,21291.0,285.2348,285.5543,284.8401,284.8401,21291.0
2021-04-12 13:00:00,303.19,303.95,303.14,303.45,17139.0,284.9247,285.6389,284.8777,285.169,17139.0
2021-04-12 13:30:00,303.46,303.74,303.05,303.58,15156.0,285.1784,285.4415,284.7931,285.2912,15156.0
2021-04-12 14:00:00,303.7,303.85,303.25,303.47,17791.0,285.4039,285.5449,284.981,285.1878,17791.0
2021-04-12 14:30:00,303.47,303.57,302.38,302.69,21948.0,285.1878,285.2818,284.1635,284.4548,21948.0
2021-04-12 15:00:00,302.8,302.8,301.86,302.01,31441.0,284.5582,284.5582,283.6748,283.8158,31441.0
2021-04-12 15:30:00,302.08,303.67,302.01,303.29,106207.0,283.8815,285.3757,283.8158,285.0186,106207.0
2021-04-13 09:30:00,301.55,302.3,299.69,301.36,83887.0,283.3835,284.0883,281.6355,283.2049,83887.0
2021-04-13 10:00:00,301.25,302.16,300.77,301.24,52192.0,283.1015,283.9567,282.6505,283.0921,52192.0
2021-04-13 10:30:00,301.33,302.0,300.89,301.7,25444.0,283.1767,283.8064,282.7632,283.5244,25444.0
2021-04-13 11:00:00,301.45,301.72,300.87,301.13,17352.0,283.2895,283.5432,282.7444,282.9888,17352.0
2021-04-13 11:30:00,301.13,302.74,300.92,302.53,26455.0,282.9888,284.5018,282.7914,284.3044,26455.0
2021-04-13 12:00:00,302.53,303.25,302.32,302.65,25197.0,284.3044,284.981,284.1071,284.4172,25197.0
2021-04-13 12:30:00,302.47,302.56,302.03,302.11,10875.0,284.248,284.3326,283.8345,283.9097,10875.0
2021-04-13 13:00:00,302.19,302.73,301.84,302.28,10205.0,283.9849,284.4924,283.656,284.0695,10205.0
2021-04-13 13:30:00,302.29,303.29,302.28,303.15,18034.0,284.0789,285.0186,284.0695,284.8871,18034.0
2021-04-13 14:00:00,303.27,303.74,303.15,303.66,14564.0,284.9998,285.4415,284.8871,285.3663,14564.0
2021-04-13 14:30:00,303.57,304.19,303.55,304.07,22702.0,285.2818,285.8644,285.263,285.7516,22702.0
2021-04-13 15:00:00,304.01,304.42,303.89,304.01,21872.0,285.6953,286.0806,285.5825,285.6953,21872.0
2021-04-13 15:30:00,304.03,304.06,302.62,302.95,75737.0,285.7141,285.7423,284.389,284.6991,75737.0
2021-04-14 09:30:00,304.88,306.03,303.36,305.56,47669.0,286.5129,287.5936,285.0844,287.1519,47669.0
2021-04-14 10:00:00,305.59,305.91,305.06,305.33,27413.0,287.1801,287.4808,286.682,286.9357,27413.0
2021-04-14 10:30:00,305.17,305.94,304.12,304.56,27837.0,286.7854,287.509,285.7986,286.2121,27837.0
2021-04-14 11:00:00,304.63,305.5,304.22,305.22,26376.0,286.2779,287.0955,285.8926,286.8324,26376.0
2021-04-14 11:30:00,305.16,305.41,304.83,305.19,16530.0,286.776,287.0109,286.4659,286.8042,16530.0
2021-04-14 12:00:00,305.19,306.03,304.85,305.66,15663.0,286.8042,287.5936,286.4847,287.2459,15663.0
2021-04-14 12:30:00,305.72,306.15,305.42,305.96,10019.0,287.3022,287.7063,287.0203,287.5278,10019.0
2021-04-14 13:00:00,305.99,306.01,305.51,305.79,17027.0,287.556,287.5748,287.1049,287.368,17027.0
2021-04-14 13:30:00,305.79,306.05,305.2,305.39,25069.0,287.368,287.6124,286.8136,286.9921,25069.0
2021-04-14 14:00:00,305.47,305.51,304.58,304.76,22957.0,287.0673,287.1049,286.2309,286.4001,22957.0
2021-04-14 14:30:00,304.94,305.09,303.95,304.21,25405.0,286.5692,286.7102,285.6389,285.8832,25405.0
2021-04-14 15:00:00,304.14,305.17,304.0,305.13,22555.0,285.8174,286.7854,285.6859,286.7478,22555.0
2021-04-14 15:30:00,305.06,305.06,303.83,304.42,73325.0,286.682,286.682,285.5261,286.0806,73325.0
2021-04-15 09:30:00,306.15,307.92,306.05,306.84,32577.0,287.7063,289.3697,287.6124,288.3548,32577.0
2021-04-15 10:00:00,306.9,307.22,306.25,307.22,11074.0,288.4112,288.7119,287.8003,288.7119,11074.0
2021-04-15 10:30:00,307.47,308.38,307.23,308.38,26108.0,288.9468,289.802,288.7213,289.802,26108.0
2021-04-15 11:00:00,308.32,308.75,308.06,308.35,15071.0,289.7456,290.1497,289.5013,289.7738,15071.0
2021-04-15 11:30:00,308.27,310.05,308.2,309.6,38482.0,289.6986,291.3714,289.6328,290.9485,38482.0
2021-04-15 12:00:00,309.38,309.52,307.92,308.04,40642.0,290.7418,290.8733,289.3697,289.4825,40642.0
2021-04-15 12:30:00,308.0,308.64,307.73,308.39,21520.0,289.4449,290.0463,289.1912,289.8114,21520.0
2021-04-15 13:00:00,308.33,308.46,307.15,307.44,14519.0,289.755,289.8772,288.6461,288.9186,14519.0
2021-04-15 13:30:00,307.48,307.56,306.5,306.63,23523.0,288.9562,289.0314,288.0353,288.1574,23523.0
2021-04-15 14:00:00,306.71,307.35,306.11,306.11,28332.0,288.2326,288.834,287.6688,287.6688,28332.0
2021-04-15 14:30:00,306.11,306.43,305.64,305.73,25950.0,287.6688,287.9695,287.2271,287.3116,25950.0
2021-04-15 15:00:00,305.72,305.78,304.98,305.23,29766.0,287.3022,287.3586,286.6068,286.8418,29766.0
2021-04-15 15:30:00,305.17,305.45,304.57,304.9,143471.0,286.7854,287.0485,286.2215,286.5316,143471.0
2021-04-16 09:30:00,309.77,311.56,306.47,307.85,257214.0,291.1083,292.7904,288.0071,289.3039,257214.0
2021-04-16 10:00:00,308.09,309.86,307.99,309.34,71325.0,289.5295,291.1928,289.4355,290.7042,71325.0
2021-04-16 10:30:00,309.21,311.46,309.03,311.37,54301.0,290.582,292.6964,290.4128,292.6119,54301.0
2021-04-16 11:00:00,311.32,311.85,309.67,310.17,78993.0,292.5649,293.063,291.0143,291.4842,78993.0
2021-04-16 11:30:00,310.17,311.6,310.16,311.11,59085.0,291.4842,292.828,291.4748,292.3675,59085.0
2021-04-16 12:00:00,311.1,311.69,310.75,311.13,53569.0,292.3581,292.9126,292.0292,292.3863,53569.0
2021-04-16 12:30:00,311.27,311.85,310.99,311.1,24307.0,292.5179,293.063,292.2548,292.3581,24307.0
2021-04-16 13:00:00,310.98,311.32,310.75,311.13,43115.0,292.2454,292.5649,292.0292,292.3863,43115.0
2021-04-16 13:30:00,311.12,312.53,310.95,312.42,62854.0,292.3769,293.702,292.2172,293.5986,62854.0
2021-04-16 14:00:00,312.34,313.23,312.28,312.75,77223.0,293.5234,294.3598,293.467,293.9087,77223.0
2021-04-16 14:30:00,312.6,313.35,312.55,313.24,41486.0,293.7678,294.4726,293.7208,294.3692,41486.0
2021-04-16 15:00:00,313.33,313.72,312.63,312.77,83373.0,294.4538,294.8203,293.796,293.9275,83373.0
2021-04-16 15:30:00,312.65,313.32,312.14,312.34,220910.0,293.8148,294.4444,293.3355,293.5234,220910.0
2021-04-19 09:30:00,310.84,311.83,309.21,309.7,76454.0,292.1138,293.0442,290.582,291.0425,76454.0
2021-04-19 10:00:00,309.61,309.61,308.18,308.64,29379.0,290.9579,290.9579,289.614,290.0463,29379.0
2021-04-19 10:30:00,308.89,310.07,308.46,309.92,28237.0,290.2813,291.3902,289.8772,291.2492,28237.0
2021-04-19 11:00:00,309.6,310.13,309.0,309.8,33425.0,290.9485,291.4466,290.3846,291.1365,33425.0
2021-04-19 11:30:00,309.85,309.96,308.57,308.9,79893.0,291.1834,291.2868,289.9806,290.2907,79893.0
2021-04-19 12:00:00,308.77,308.91,307.67,307.69,21633.0,290.1685,290.3001,289.1348,289.1536,21633.0
2021-04-19 12:30:00,307.8,308.39,307.26,308.23,22277.0,289.2569,289.8114,288.7495,289.661,22277.0
2021-04-19 13:00:00,308.07,309.31,308.03,309.05,16727.0,289.5107,290.676,289.4731,290.4316,16727.0
2021-04-19 13:30:00,309.07,309.9,308.87,309.11,19486.0,290.4504,291.2304,290.2625,290.488,19486.0
2021-04-19 14:00:00,309.0,309.32,308.75,308.95,22922.0,290.3846,290.6854,290.1497,290.3377,22922.0
2021-04-19 14:30:00,309.0,309.77,308.54,309.41,26852.0,290.3846,291.1083,289.9524,290.7699,26852.0
2021-04-19 15:00:00,309.4,309.4,308.87,308.97,37141.0,290.7605,290.7605,290.2625,290.3565,37141.0
2021-04-19 15:30:00,309.06,309.97,308.77,309.52,132534.0,290.441,291.2962,290.1685,290.8733,132534.0
2021-04-20 09:30:00,308.12,308.96,306.79,308.46,86410.0,289.5577,290.3471,288.3078,289.8772,86410.0
2021-04-20 10:00:00,308.4,308.48,307.12,307.54,30426.0,289.8208,289.896,288.6179,289.0126,30426.0
2021-04-20 10:30:00,307.55,308.32,306.75,307.07,38326.0,289.022,289.7456,288.2702,288.5709,38326.0
2021-04-20 11:00:00,307.06,307.33,306.22,306.3,45030.0,288.5615,288.8153,287.7721,287.8473,45030.0
2021-04-20 11:30:00,306.35,306.61,305.55,306.33,41224.0,287.8943,288.1386,287.1425,287.8755,41224.0
2021-04-20 12:00:00,306.25,306.39,305.86,306.09,39016.0,287.8003,287.9319,287.4338,287.65,39016.0
2021-04-20 12:30:00,306.06,307.23,305.97,306.87,29362.0,287.6218,288.7213,287.5372,288.383,29362.0
2021-04-20 13:00:00,306.88,308.38,306.84,307.7,18061.0,288.3924,289.802,288.3548,289.163,18061.0
2021-04-20 13:30:00,307.58,308.07,307.25,307.71,13580.0,289.0502,289.5107,288.7401,289.1724,13580.0
2021-04-20 14:00:00,307.57,308.07,307.55,307.89,9390.0,289.0408,289.5107,289.022,289.3415,9390.0
2021-04-20 14:30:00,307.84,308.38,307.74,307.89,14168.0,289.2945,289.802,289.2006,289.3415,14168.0
2021-04-20 15:00:00,307.93,308.82,307.84,308.72,18509.0,289.3791,290.2155,289.2945,290.1215,18509.0
2021-04-20 15:30:00,308.69,309.44,308.58,309.44,73187.0,290.0933,290.7981,289.9899,290.7981,73187.0
2021-04-21 09:30:00,310.0,311.41,308.11,311.41,39572.0,291.3244,292.6495,289.5483,292.6495,39572.0
2021-04-21 10:00:00,311.38,311.38,309.5,310.12,19765.0,292.6213,292.6213,290.8545,291.4372,19765.0
2021-04-21 10:30:00,310.14,310.32,309.68,309.81,17287.0,291.456,291.6251,291.0237,291.1458,17287.0
2021-04-21 11:00:00,309.93,310.36,309.25,309.53,32698.0,291.2586,291.6627,290.6196,290.8827,32698.0
2021-04-21 11:30:00,309.51,310.96,309.51,310.76,25458.0,290.8639,292.2266,290.8639,292.0386,25458.0
2021-04-21 12:00:00,310.78,311.05,310.25,310.36,16895.0,292.0574,292.3111,291.5593,291.6627,16895.0
2021-04-21 12:30:00,310.43,310.62,309.93,310.36,15487.0,291.7285,291.9071,291.2586,291.6627,15487.0
2021-04-21 13:00:00,310.43,311.12,310.42,310.95,9217.0,291.7285,292.3769,291.7191,292.2172,9217.0
2021-04-21 13:30:00,310.88,311.09,310.44,310.63,9998.0,292.1514,292.3487,291.7379,291.9164,9998.0
2021-04-21 14:00:00,310.53,310.66,310.18,310.25,10009.0,291.8225,291.9446,291.4936,291.5593,10009.0
2021-04-21 14:30:00,310.25,310.89,309.85,309.9,21603.0,291.5593,292.1608,291.1834,291.2304,21603.0
2021-04-21 15:00:00,309.91,310.02,309.78,309.86,30606.0,291.2398,291.3432,291.1177,291.1928,30606.0
2021-04-21 15:30:00,309.8,310.64,309.35,309.73,128822.0,291.1365,291.9258,290.7136,291.0707,128822.0
2021-04-22 09:30:00,311.36,313.01,310.37,313.01,61083.0,292.6025,294.1531,291.6721,294.1531,61083.0
2021-04-22 10:00:00,312.86,314.0,312.12,313.87,30671.0,294.0121,295.0834,293.3167,294.9613,30671.0
2021-04-22 10:30:00,314.01,314.87,313.25,314.25,29434.0,295.0928,295.901,294.3786,295.3184,29434.0
2021-04-22 11:00:00,314.11,314.2,313.36,313.87,27758.0,295.1868,295.2714,294.482,294.9613,27758.0
2021-04-22 11:30:00,313.79,314.25,313.65,313.73,12718.0,294.8861,295.3184,294.7545,294.8297,12718.0
2021-04-22 12:00:00,313.83,313.84,313.46,313.68,18419.0,294.9237,294.9331,294.576,294.7827,18419.0
2021-04-22 12:30:00,313.55,314.26,313.55,314.23,13487.0,294.6605,295.3278,294.6605,295.2996,13487.0
2021-04-22 13:00:00,314.22,314.27,312.23,313.32,25320.0,295.2902,295.3372,293.4201,294.4444,25320.0
2021-04-22 13:30:00,313.3,313.52,311.08,311.35,21543.0,294.4256,294.6323,292.3393,292.5931,21543.0
2021-04-22 14:00:00,311.2,312.12,310.47,312.05,41268.0,292.4521,293.3167,291.7661,293.2509,41268.0
2021-04-22 14:30:00,311.99,312.53,311.67,312.31,18706.0,293.1945,293.702,292.8938,293.4952,18706.0
2021-04-22 15:00:00,312.31,312.4,311.44,311.62,16886.0,293.4952,293.5798,292.6777,292.8468,16886.0
2021-04-22 15:30:00,311.73,312.64,311.7,312.34,68812.0,292.9502,293.8054,292.922,293.5234,68812.0
2021-04-23 09:30:00,312.43,313.96,312.14,313.87,41103.0,293.608,295.0458,293.3355,294.9613,41103.0
2021-04-23 10:00:00,313.81,314.24,313.28,313.28,19029.0,294.9049,295.309,294.4068,294.4068,19029.0
2021-04-23 10:30:00,313.3,315.63,313.28,315.63,26039.0,294.4256,296.6152,294.4068,296.6152,26039.0
2021-04-23 11:00:00,315.59,316.16,315.28,316.03,22512.0,296.5776,297.1133,296.2863,296.9911,22512.0
2021-04-23 11:30:00,315.95,316.29,315.27,315.32,17133.0,296.916,297.2355,296.2769,296.3239,17133.0
2021-04-23 12:00:00,315.35,315.73,314.26,314.44,14820.0,296.3521,296.7092,295.3278,295.4969,14820.0
2021-04-23 12:30:00,314.44,315.03,314.29,314.41,20048.0,295.4969,296.0514,295.356,295.4687,20048.0
2021-04-23 13:00:00,314.23,314.8,313.81,313.89,19404.0,295.2996,295.8352,294.9049,294.9801,19404.0
2021-04-23 13:30:00,314.0,314.2,313.67,313.94,13309.0,295.0834,295.2714,294.7733,295.027,13309.0
2021-04-23 14:00:00,313.82,314.1,313.34,313.52,17380.0,294.9143,295.1774,294.4632,294.6323,17380.0
2021-04-23 14:30:00,313.56,313.98,313.35,313.87,21512.0,294.6699,295.0646,294.4726,294.9613,21512.0
2021-04-23 15:00:00,313.74,314.42,313.71,314.13,35715.0,294.8391,295.4781,294.8109,295.2056,35715.0
2021-04-23 15:30:00,314.17,314.63,313.14,313.79,109297.0,295.2432,295.6755,294.2752,294.8861,109297.0
2021-04-26 09:30:00,313.41,315.19,312.95,314.66,74583.0,294.529,296.2017,294.0967,295.7037,74583.0
2021-04-26 10:00:00,314.63,316.06,314.59,315.69,17729.0,295.6755,297.0193,295.6379,296.6716,17729.0
2021-04-26 10:30:00,315.69,316.47,315.37,316.28,47060.0,296.6716,297.4046,296.3709,297.2261,47060.0
2021-04-26 11:00:00,316.32,317.47,316.22,316.27,27243.0,297.2637,298.3444,297.1697,297.2167,27243.0
2021-04-26 11:30:00,316.37,316.98,316.0,316.3,23296.0,297.3106,297.8839,296.9629,297.2449,23296.0
2021-04-26 12:00:00,316.28,316.36,315.61,315.7,12687.0,297.2261,297.3013,296.5964,296.681,12687.0
2021-04-26 12:30:00,315.71,315.91,315.52,315.63,14439.0,296.6904,296.8784,296.5119,296.6152,14439.0
2021-04-26 13:00:00,315.7,315.78,315.23,315.51,15346.0,296.681,296.7562,296.2393,296.5025,15346.0
2021-04-26 13:30:00,315.51,315.61,314.7,315.61,40696.0,296.5025,296.5964,295.7413,296.5964,40696.0
2021-04-26 14:00:00,315.68,316.17,315.42,316.0,17268.0,296.6622,297.1227,296.4179,296.9629,17268.0
2021-04-26 14:30:00,316.06,316.24,315.6,315.88,14590.0,297.0193,297.1885,296.587,296.8502,14590.0
2021-04-26 15:00:00,315.79,316.14,315.36,315.43,18059.0,296.7656,297.0945,296.3615,296.4273,18059.0
2021-04-26 15:30:00,315.36,316.4,315.2,316.17,93384.0,296.3615,297.3388,296.2111,297.1227,93384.0
2021-04-27 09:30:00,316.25,316.25,312.62,314.85,195093.0,297.1979,297.1979,293.7866,295.8822,195093.0
2021-04-27 10:00:00,315.36,315.73,314.37,314.99,67693.0,296.3615,296.7092,295.4311,296.0138,67693.0
2021-04-27 10:30:00,315.03,316.17,314.42,315.81,30105.0,296.0514,297.1227,295.4781,296.7844,30105.0
2021-04-27 11:00:00,315.56,315.62,314.63,315.54,15020.0,296.5494,296.6058,295.6755,296.5307,15020.0
2021-04-27 11:30:00,315.65,316.31,315.43,316.0,64702.0,296.634,297.2543,296.4273,296.9629,64702.0
2021-04-27 12:00:00,316.05,316.95,315.99,316.68,19362.0,297.0099,297.8557,296.9535,297.602,19362.0
2021-04-27 12:30:00,316.66,316.76,315.72,315.89,13190.0,297.5832,297.6772,296.6998,296.8596,13190.0
2021-04-27 13:00:00,315.78,316.6,315.66,316.51,12840.0,296.7562,297.5268,296.6434,297.4422,12840.0
2021-04-27 13:30:00,316.62,316.78,315.93,315.99,11698.0,297.5456,297.6959,296.8972,296.9535,11698.0
2021-04-27 14:00:00,315.93,316.42,315.8,316.15,17217.0,296.8972,297.3576,296.775,297.1039,17217.0
2021-04-27 14:30:00,316.16,316.28,315.68,316.04,18491.0,297.1133,297.2261,296.6622,297.0005,18491.0
2021-04-27 15:00:00,315.97,316.19,315.36,316.09,26040.0,296.9347,297.1415,296.3615,297.0475,26040.0
2021-04-27 15:30:00,316.08,316.52,315.33,315.34,166170.0,297.0381,297.4516,296.3333,296.3427,166170.0
2021-04-28 09:30:00,316.0,317.01,314.74,315.13,136827.0,296.9629,297.9121,295.7788,296.1454,136827.0
2021-04-28 10:00:00,314.94,316.0,314.77,315.79,14024.0,295.9668,296.9629,295.807,296.7656,14024.0
2021-04-28 10:30:00,315.86,316.41,315.71,316.01,71425.0,296.8314,297.3482,296.6904,296.9723,71425.0
2021-04-28 11:00:00,316.07,316.22,315.75,316.04,20419.0,297.0287,297.1697,296.728,297.0005,20419.0
2021-04-28 11:30:00,316.04,316.06,315.07,315.37,15297.0,297.0005,297.0193,296.089,296.3709,15297.0
2021-04-28 12:00:00,315.19,315.35,314.8,315.32,10369.0,296.2017,296.3521,295.8352,296.3239,10369.0
2021-04-28 12:30:00,315.29,315.78,315.1,315.76,9604.0,296.2957,296.7562,296.1172,296.7374,9604.0
2021-04-28 13:00:00,315.81,315.92,314.9,315.56,29175.0,296.7844,296.8878,295.9292,296.5494,29175.0
2021-04-28 13:30:00,315.61,315.75,314.91,315.04,8157.0,296.5964,296.728,295.9386,296.0608,8157.0
2021-04-28 14:00:00,315.07,315.51,314.5,314.93,31042.0,296.089,296.5025,295.5533,295.9574,31042.0
2021-04-28 14:30:00,314.97,316.33,314.85,315.84,25948.0,295.995,297.2731,295.8822,296.8126,25948.0
2021-04-28 15:00:00,315.79,316.07,315.16,316.0,45424.0,296.7656,297.0287,296.1735,296.9629,45424.0
2021-04-28 15:30:00,315.96,316.23,315.42,315.42,104465.0,296.9253,297.1791,296.4179,296.4179,104465.0
2021-04-29 09:30:00,315.43,316.8,314.98,315.86,148899.0,296.4273,297.7147,296.0044,296.8314,148899.0
2021-04-29 10:00:00,315.72,316.8,315.52,316.33,38933.0,296.6998,297.7147,296.5119,297.2731,38933.0
2021-04-29 10:30:00,316.56,316.88,315.25,316.57,56629.0,297.4892,297.7899,296.2581,297.4986,56629.0
2021-04-29 11:00:00,316.8,317.36,316.25,316.42,22007.0,297.7147,298.241,297.1979,297.3576,22007.0
2021-04-29 11:30:00,316.23,316.63,315.83,316.0,21481.0,297.1791,297.555,296.8032,296.9629,21481.0
2021-04-29 12:00:00,315.91,316.28,315.15,315.4,35255.0,296.8784,297.2261,296.1641,296.3991,35255.0
2021-04-29 12:30:00,315.25,316.23,315.24,315.47,20964.0,296.2581,297.1791,296.2487,296.4649,20964.0
2021-04-29 13:00:00,315.59,316.31,315.16,315.38,35754.0,296.5776,297.2543,296.1735,296.3803,35754.0
2021-04-29 13:30:00,315.4,315.95,315.38,315.68,23152.0,296.3991,296.916,296.3803,296.6622,23152.0
2021-04-29 14:00:00,315.59,316.36,315.57,316.1,17318.0,296.5776,297.3013,296.5588,297.0569,17318.0
2021-04-29 14:30:00,316.23,317.1,316.2,317.0,17891.0,297.1791,297.9967,297.1509,297.9027,17891.0
2021-04-29 15:00:00,316.91,318.21,316.91,318.21,50506.0,297.8181,299.0398,297.8181,299.0398,50506.0
2021-04-29 15:30:00,318.24,318.34,316.38,316.75,211151.0,299.068,299.162,297.32,297.6678,211151.0
2021-04-30 09:30:00,316.7,316.99,314.13,315.35,76627.0,297.6208,297.8933,295.2056,296.3521,76627.0
2021-04-30 10:00:00,315.67,316.88,315.51,316.81,45203.0,296.6528,297.7899,296.5025,297.7241,45203.0
2021-04-30 10:30:00,316.71,316.81,315.89,316.31,33295.0,297.6302,297.7241,296.8596,297.2543,33295.0
2021-04-30 11:00:00,316.43,316.58,315.78,316.5,31055.0,297.367,297.508,296.7562,297.4328,31055.0
2021-04-30 11:30:00,316.5,316.75,315.63,316.66,40276.0,297.4328,297.6678,296.6152,297.5832,40276.0
2021-04-30 12:00:00,316.71,317.65,316.5,317.41,50200.0,297.6302,298.5135,297.4328,298.288,50200.0
2021-04-30 12:30:00,317.27,317.47,316.3,316.49,56125.0,298.1564,298.3444,297.2449,297.4234,56125.0
2021-04-30 13:00:00,316.5,316.6,315.23,315.23,32566.0,297.4328,297.5268,296.2393,296.2393,32566.0
2021-04-30 13:30:00,315.29,315.77,314.41,314.62,35493.0,296.2957,296.7468,295.4687,295.6661,35493.0
2021-04-30 14:00:00,314.68,314.88,314.2,314.8,46837.0,295.7225,295.9104,295.2714,295.8352,46837.0
2021-04-30 14:30:00,314.83,315.12,314.09,314.09,35407.0,295.8634,296.136,295.168,295.168,35407.0
2021-04-30 15:00:00,314.18,315.05,313.74,314.67,39533.0,295.2526,296.0702,294.8391,295.7131,39533.0
2021-04-30 15:30:00,314.69,314.69,313.32,313.8,181667.0,295.7319,295.7319,294.4444,294.8955,181667.0
2021-05-03 09:30:00,302.39,304.38,296.28,297.0,572084.0,284.1729,286.043,278.4309,279.1076,572084.0
2021-05-03 10:00:00,297.0,297.5,293.05,293.97,355019.0,279.1076,279.5775,275.3955,276.2601,355019.0
2021-05-03 10:30:00,293.97,294.72,291.1,292.84,275695.0,276.2601,276.9649,273.563,275.1982,275695.0
2021-05-03 11:00:00,292.79,297.74,292.46,293.54,426077.0,275.1512,279.803,274.8411,275.856,426077.0
2021-05-03 11:30:00,293.55,293.83,290.12,290.93,158430.0,275.8654,276.1285,272.6421,273.4033,158430.0
2021-05-03 12:00:00,290.66,293.23,289.1,292.26,243044.0,273.1495,275.5647,271.6835,274.6531,243044.0
2021-05-03 12:30:00,292.18,292.48,289.11,290.0,234347.0,274.5779,274.8599,271.6929,272.5293,234347.0
2021-05-03 13:00:00,289.96,290.04,287.39,287.51,150360.0,272.4917,272.5669,270.0765,270.1893,150360.0
2021-05-03 13:30:00,287.5,292.0,286.57,291.62,281081.0,270.1799,274.4088,269.3059,274.0517,281081.0
2021-05-03 14:00:00,291.81,293.02,289.27,289.36,201274.0,274.2302,275.3673,271.8433,271.9278,201274.0
2021-05-03 14:30:00,289.22,290.75,289.01,289.21,140888.0,271.7963,273.2341,271.5989,271.7869,140888.0
2021-05-03 15:00:00,289.15,289.99,288.35,289.12,152294.0,271.7305,272.5199,270.9787,271.7023,152294.0
2021-05-03 15:30:00,289.13,290.45,288.18,288.85,431006.0,271.7117,272.9522,270.8189,271.4486,431006.0
2021-05-04 09:30:00,293.49,295.49,289.84,289.91,407953.0,275.809,277.6885,272.3789,272.4447,407953.0
2021-05-04 10:00:00,289.91,294.1,289.66,293.64,191504.0,272.4447,276.3823,272.2098,275.95,191504.0
2021-05-04 10:30:00,293.69,295.89,293.32,294.06,183725.0,275.997,278.0644,275.6493,276.3447,183725.0
2021-05-04 11:00:00,294.16,297.1,293.76,296.94,114802.0,276.4387,279.2015,276.0628,279.0512,114802.0
2021-05-04 11:30:00,296.98,297.15,295.33,295.62,82635.0,279.0888,279.2485,277.5382,277.8107,82635.0
2021-05-04 12:00:00,295.55,297.35,295.55,297.09,111532.0,277.7449,279.4365,277.7449,279.1922,111532.0
2021-05-04 12:30:00,297.07,298.1,296.61,297.92,139003.0,279.1734,280.1413,278.7411,279.9721,139003.0
2021-05-04 13:00:00,297.92,298.28,296.65,297.63,148741.0,279.9721,280.3105,278.7787,279.6996,148741.0
2021-05-04 13:30:00,297.83,298.99,297.5,298.67,113279.0,279.8876,280.9777,279.5775,280.677,113279.0
2021-05-04 14:00:00,298.62,300.9,298.38,300.23,157311.0,280.63,282.7726,280.4044,282.143,157311.0
2021-05-04 14:30:00,300.48,302.15,300.47,301.62,109855.0,282.3779,283.9473,282.3685,283.4492,109855.0
2021-05-04 15:00:00,301.63,301.92,300.24,300.85,109991.0,283.4586,283.7312,282.1524,282.7256,109991.0
2021-05-04 15:30:00,300.83,302.64,300.69,302.12,336727.0,282.7068,284.4078,282.5753,283.9191,336727.0
2021-05-05 09:30:00,295.76,295.91,292.07,293.93,369524.0,277.9423,278.0832,274.4746,276.2225,369524.0
2021-05-05 10:00:00,293.85,295.0,292.66,294.83,178642.0,276.1473,277.2281,275.029,277.0683,178642.0
2021-05-05 10:30:00,294.92,297.0,294.55,296.01,368224.0,277.1529,279.1076,276.8052,278.1772,368224.0
2021-05-05 11:00:00,295.92,296.77,294.58,295.78,162709.0,278.0926,278.8914,276.8334,277.9611,162709.0
2021-05-05 11:30:00,296.5,297.13,295.62,296.74,89994.0,278.6377,279.2297,277.8107,278.8632,89994.0
2021-05-05 12:00:00,296.82,297.16,296.2,296.36,84402.0,278.9384,279.2579,278.3558,278.5061,84402.0
2021-05-05 12:30:00,296.36,296.58,295.1,295.21,50803.0,278.5061,278.7129,277.322,277.4254,50803.0
2021-05-05 13:00:00,295.18,296.24,294.93,295.27,44214.0,277.3972,278.3934,277.1623,277.4818,44214.0
2021-05-05 13:30:00,295.26,296.11,294.91,295.1,33490.0,277.4724,278.2712,277.1435,277.322,33490.0
2021-05-05 14:00:00,295.23,296.65,294.92,295.89,74695.0,277.4442,278.7787,277.1529,278.0644,74695.0
2021-05-05 14:30:00,295.94,296.38,295.05,295.11,42701.0,278.1114,278.5249,277.275,277.3314,42701.0
2021-05-05 15:00:00,295.2,295.78,294.57,295.12,57884.0,277.416,277.9611,276.824,277.3408,57884.0
2021-05-05 15:30:00,295.02,295.1,293.92,294.22,169054.0,277.2469,277.322,276.2131,276.4951,169054.0
2021-05-06 09:30:00,295.02,295.44,293.68,295.25,130657.0,277.2469,277.6416,275.9876,277.463,130657.0
2021-05-06 10:00:00,295.16,296.41,294.71,295.31,65284.0,277.3784,278.5531,276.9555,277.5194,65284.0
2021-05-06 10:30:00,295.21,296.09,295.08,296.02,73398.0,277.4254,278.2524,277.3032,278.1866,73398.0
2021-05-06 11:00:00,295.96,296.5,295.69,296.27,33951.0,278.1302,278.6377,277.8765,278.4216,33951.0
2021-05-06 11:30:00,296.23,297.82,295.77,297.43,66278.0,278.384,279.8782,277.9517,279.5117,66278.0
2021-05-06 12:00:00,297.56,298.82,297.53,298.7,32673.0,279.6338,280.8179,279.6056,280.7052,32673.0
2021-05-06 12:30:00,298.7,299.0,297.29,297.96,43652.0,280.7052,280.9871,279.3801,280.0097,43652.0
2021-05-06 13:00:00,297.94,298.47,297.85,298.25,27895.0,279.9909,280.489,279.9064,280.2823,27895.0
2021-05-06 13:30:00,298.19,298.19,297.07,297.07,25053.0,280.2259,280.2259,279.1734,279.1734,25053.0
2021-05-06 14:00:00,297.08,298.25,297.04,297.57,30706.0,279.1828,280.2823,279.1452,279.6432,30706.0
2021-05-06 14:30:00,297.57,297.91,296.8,297.18,23276.0,279.6432,279.9628,278.9196,279.2767,23276.0
2021-05-06 15:00:00,297.27,298.56,297.0,298.47,21943.0,279.3613,280.5736,279.1076,280.489,21943.0
2021-05-06 15:30:00,298.47,299.8,298.36,299.57,113795.0,280.489,281.7389,280.3856,281.5227,113795.0
2021-05-07 09:30:00,299.9,301.29,298.6,301.29,85121.0,281.8329,283.1391,280.6112,283.1391,85121.0
2021-05-07 10:00:00,301.27,302.95,300.6,302.68,50401.0,283.1203,284.6991,282.4907,284.4454,50401.0
2021-05-07 10:30:00,302.95,305.39,302.92,305.18,77123.0,284.6991,286.9921,284.6709,286.7948,77123.0
2021-05-07 11:00:00,305.24,305.83,303.77,305.29,40965.0,286.8512,287.4056,285.4697,286.8982,40965.0
2021-05-07 11:30:00,305.36,305.41,303.17,303.23,38067.0,286.9639,287.0109,284.9059,284.9623,38067.0
2021-05-07 12:00:00,303.16,303.4,302.41,302.58,18310.0,284.8965,285.122,284.1917,284.3514,18310.0
2021-05-07 12:30:00,302.41,302.68,302.18,302.45,22041.0,284.1917,284.4454,283.9755,284.2292,22041.0
2021-05-07 13:00:00,302.44,303.2,302.43,302.94,51175.0,284.2198,284.9341,284.2104,284.6897,51175.0
2021-05-07 13:30:00,302.65,302.79,301.86,302.17,23577.0,284.4172,284.5488,283.6748,283.9661,23577.0
2021-05-07 14:00:00,302.19,303.06,301.67,302.73,19833.0,283.9849,284.8025,283.4962,284.4924,19833.0
2021-05-07 14:30:00,302.63,302.82,302.27,302.58,23605.0,284.3984,284.577,284.0601,284.3514,23605.0
2021-05-07 15:00:00,302.68,303.32,302.58,303.23,29267.0,284.4454,285.0468,284.3514,284.9623,29267.0
2021-05-07 15:30:00,303.3,303.5,302.76,303.32,138451.0,285.028,285.216,284.5206,285.0468,138451.0
2021-05-10 09:30:00,305.0,305.95,301.93,302.8,69209.0,286.6256,287.5184,283.7406,284.5582,69209.0
2021-05-10 10:00:00,302.73,303.38,302.6,303.08,33011.0,284.4924,285.1032,284.3702,284.8213,33011.0
2021-05-10 10:30:00,303.01,304.36,302.9,303.99,25294.0,284.7555,286.0242,284.6521,285.6765,25294.0
2021-05-10 11:00:00,303.96,303.96,301.55,301.55,24469.0,285.6483,285.6483,283.3835,283.3835,24469.0
2021-05-10 11:30:00,301.61,302.49,301.39,301.83,44730.0,283.4398,284.2668,283.2331,283.6466,44730.0
2021-05-10 12:00:00,301.92,303.62,301.74,303.56,24245.0,283.7312,285.3288,283.562,285.2724,24245.0
2021-05-10 12:30:00,303.45,303.46,301.97,302.09,21680.0,285.169,285.1784,283.7782,283.8909,21680.0
2021-05-10 13:00:00,302.05,302.08,301.46,301.56,21167.0,283.8533,283.8815,283.2989,283.3929,21167.0
2021-05-10 13:30:00,301.6,302.15,301.54,301.58,18947.0,283.4305,283.9473,283.3741,283.4117,18947.0
2021-05-10 14:00:00,301.57,301.79,300.42,300.53,20440.0,283.4023,283.609,282.3215,282.4249,20440.0
2021-05-10 14:30:00,300.45,300.63,299.46,299.94,23586.0,282.3497,282.5189,281.4194,281.8705,23586.0
2021-05-10 15:00:00,299.89,300.1,299.16,299.41,38250.0,281.8235,282.0208,281.1374,281.3724,38250.0
2021-05-10 15:30:00,299.38,299.77,298.17,298.36,131152.0,281.3442,281.7107,280.2071,280.3856,131152.0
2021-05-11 09:30:00,295.19,296.69,293.07,295.41,123946.0,277.4066,278.8162,275.4143,277.6134,123946.0
2021-05-11 10:00:00,295.32,297.1,293.86,293.88,38715.0,277.5288,279.2015,276.1567,276.1755,38715.0
2021-05-11 10:30:00,293.84,294.1,292.17,292.36,55386.0,276.1379,276.3823,274.5686,274.7471,55386.0
2021-05-11 11:00:00,292.25,293.09,291.31,293.09,68363.0,274.6437,275.4331,273.7604,275.4331,68363.0
2021-05-11 11:30:00,292.99,293.79,292.83,293.0,181496.0,275.3392,276.091,275.1888,275.3485,181496.0
2021-05-11 12:00:00,292.99,293.42,292.74,292.9,80507.0,275.3392,275.7432,275.1042,275.2546,80507.0
2021-05-11 12:30:00,292.88,293.02,291.86,292.0,72524.0,275.2358,275.3673,274.2772,274.4088,72524.0
2021-05-11 13:00:00,291.93,293.01,291.84,292.86,102762.0,274.343,275.3579,274.2584,275.217,102762.0
2021-05-11 13:30:00,293.0,294.42,293.0,293.67,24294.0,275.3485,276.683,275.3485,275.9782,24294.0
2021-05-11 14:00:00,293.81,294.26,293.37,294.16,23353.0,276.1098,276.5326,275.6963,276.4387,23353.0
2021-05-11 14:30:00,294.03,294.26,293.38,294.05,20711.0,276.3165,276.5326,275.7057,276.3353,20711.0
2021-05-11 15:00:00,294.04,294.9,293.64,294.56,28073.0,276.3259,277.1341,275.95,276.8146,28073.0
2021-05-11 15:30:00,294.4,294.93,293.26,294.83,125530.0,276.6642,277.1623,275.5929,277.0683,125530.0
2021-05-12 09:30:00,293.05,293.61,290.95,292.13,79084.0,275.3955,275.9218,273.422,274.531,79084.0
2021-05-12 10:00:00,292.28,293.35,291.68,292.22,37480.0,274.6719,275.6775,274.1081,274.6155,37480.0
2021-05-12 10:30:00,291.98,292.08,290.21,290.58,39023.0,274.39,274.484,272.7266,273.0743,39023.0
2021-05-12 11:00:00,290.54,291.05,289.33,289.76,68185.0,273.0367,273.516,271.8996,272.3037,68185.0
2021-05-12 11:30:00,289.75,289.84,288.84,289.45,47840.0,272.2943,272.3789,271.4392,272.0124,47840.0
2021-05-12 12:00:00,289.47,290.15,288.79,289.34,28501.0,272.0312,272.6702,271.3922,271.909,28501.0
2021-05-12 12:30:00,289.02,289.38,288.37,288.51,48622.0,271.6083,271.9466,270.9975,271.129,48622.0
2021-05-12 13:00:00,288.34,290.28,287.83,290.27,198895.0,270.9693,272.7924,270.49,272.783,198895.0
2021-05-12 13:30:00,289.96,290.61,289.52,290.42,48479.0,272.4917,273.1025,272.0782,272.924,48479.0
2021-05-12 14:00:00,290.25,290.6,289.74,290.22,27173.0,272.7642,273.0931,272.2849,272.736,27173.0
2021-05-12 14:30:00,290.19,291.43,289.94,291.0,28209.0,272.7078,273.8731,272.4729,273.469,28209.0
2021-05-12 15:00:00,290.86,291.23,289.74,290.18,59843.0,273.3375,273.6852,272.2849,272.6984,59843.0
2021-05-12 15:30:00,290.13,290.84,289.59,290.0,165358.0,272.6514,273.3187,272.144,272.5293,165358.0
2021-05-13 09:30:00,293.17,294.25,292.26,293.02,68912.0,275.5083,276.5232,274.6531,275.3673,68912.0
2021-05-13 10:00:00,293.15,293.45,292.03,292.28,24672.0,275.4895,275.7714,274.437,274.6719,24672.0
2021-05-13 10:30:00,292.49,293.45,291.77,292.92,19084.0,274.8693,275.7714,274.1926,275.2734,19084.0
2021-05-13 11:00:00,292.71,292.74,291.43,291.62,22115.0,275.076,275.1042,273.8731,274.0517,22115.0
2021-05-13 11:30:00,291.76,292.3,291.08,291.19,22222.0,274.1833,274.6907,273.5442,273.6476,22222.0
2021-05-13 12:00:00,291.22,291.9,291.11,291.31,29499.0,273.6758,274.3148,273.5724,273.7604,29499.0
2021-05-13 12:30:00,291.23,292.33,290.69,291.0,49975.0,273.6852,274.7189,273.1777,273.469,49975.0
2021-05-13 13:00:00,291.13,291.44,289.86,290.36,23663.0,273.5912,273.8825,272.3977,272.8676,23663.0
2021-05-13 13:30:00,290.24,290.25,288.97,289.03,31237.0,272.7548,272.7642,271.5613,271.6177,31237.0
2021-05-13 14:00:00,289.13,290.36,289.06,290.23,31526.0,271.7117,272.8676,271.6459,272.7454,31526.0
2021-05-13 14:30:00,290.37,292.06,290.37,291.49,35204.0,272.877,274.4652,272.877,273.9295,35204.0
2021-05-13 15:00:00,291.56,292.12,291.35,291.77,35383.0,273.9953,274.5216,273.798,274.1926,35383.0
2021-05-13 15:30:00,291.71,292.26,290.92,290.93,101685.0,274.1363,274.6531,273.3939,273.4033,101685.0
2021-05-14 09:30:00,293.37,295.31,292.59,295.31,62120.0,275.6963,277.5194,274.9632,277.5194,62120.0
2021-05-14 10:00:00,295.31,296.11,294.69,295.74,29554.0,277.5194,278.2712,276.9367,277.9235,29554.0
2021-05-14 10:30:00,295.74,296.08,295.3,296.03,25022.0,277.9235,278.243,277.51,278.196,25022.0
2021-05-14 11:00:00,296.03,296.14,295.57,295.91,35526.0,278.196,278.2994,277.7637,278.0832,35526.0
2021-05-14 11:30:00,295.82,296.94,295.79,296.55,26887.0,277.9987,279.0512,277.9705,278.6847,26887.0
2021-05-14 12:00:00,296.6,297.2,296.55,296.84,18166.0,278.7317,279.2955,278.6847,278.9572,18166.0
2021-05-14 12:30:00,296.84,297.34,296.67,297.23,17007.0,278.9572,279.4271,278.7975,279.3237,17007.0
2021-05-14 13:00:00,297.42,297.81,297.28,297.51,18674.0,279.5023,279.8688,279.3707,279.5868,18674.0
2021-05-14 13:30:00,297.51,297.81,297.34,297.4,24405.0,279.5868,279.8688,279.4271,279.4835,24405.0
2021-05-14 14:00:00,297.38,297.86,297.0,297.69,27770.0,279.4647,279.9158,279.1076,279.756,27770.0
2021-05-14 14:30:00,297.74,297.9,297.3,297.31,28678.0,279.803,279.9534,279.3895,279.3989,28678.0
2021-05-14 15:00:00,297.26,297.54,297.0,297.06,25637.0,279.3519,279.615,279.1076,279.164,25637.0
2021-05-14 15:30:00,297.04,297.17,296.21,296.4,118824.0,279.1452,279.2673,278.3652,278.5437,118824.0
2021-05-17 09:30:00,295.75,296.16,293.25,293.67,35653.0,277.9329,278.3182,275.5835,275.9782,35653.0
2021-05-17 10:00:00,293.62,295.21,293.25,294.43,22457.0,275.9312,277.4254,275.5835,276.6924,22457.0
2021-05-17 10:30:00,294.25,294.99,293.96,294.57,17084.0,276.5232,277.2187,276.2507,276.824,17084.0
2021-05-17 11:00:00,294.65,294.76,293.73,294.3,20190.0,276.8991,277.0025,276.0346,276.5702,20190.0
2021-05-17 11:30:00,294.54,294.97,294.12,294.35,17083.0,276.7958,277.1999,276.4011,276.6172,17083.0
2021-05-17 12:00:00,294.29,296.12,294.21,295.92,19510.0,276.5608,278.2806,276.4857,278.0926,19510.0
2021-05-17 12:30:00,295.92,296.2,295.51,296.16,17627.0,278.0926,278.3558,277.7073,278.3182,17627.0
2021-05-17 13:00:00,296.23,296.63,295.86,296.04,35317.0,278.384,278.7599,278.0363,278.2054,35317.0
2021-05-17 13:30:00,295.94,296.11,295.4,295.77,18230.0,278.1114,278.2712,277.604,277.9517,18230.0
2021-05-17 14:00:00,295.72,296.51,295.61,296.34,23077.0,277.9047,278.6471,277.8013,278.4873,23077.0
2021-05-17 14:30:00,296.41,296.76,295.91,296.76,25104.0,278.5531,278.882,278.0832,278.882,25104.0
2021-05-17 15:00:00,296.75,296.89,296.41,296.44,34923.0,278.8726,279.0042,278.5531,278.5813,34923.0
2021-05-17 15:30:00,296.42,297.06,296.15,296.73,114555.0,278.5625,279.164,278.3088,278.8538,114555.0
2021-05-18 09:30:00,296.76,297.51,294.75,295.32,57540.0,278.882,279.5868,276.9931,277.5288,57540.0
2021-05-18 10:00:00,295.46,296.32,295.27,295.9,25951.0,277.6603,278.4685,277.4818,278.0738,25951.0
2021-05-18 10:30:00,296.0,296.14,295.5,295.75,21259.0,278.1678,278.2994,277.6979,277.9329,21259.0
2021-05-18 11:00:00,295.75,296.03,295.3,295.96,25057.0,277.9329,278.196,277.51,278.1302,25057.0
2021-05-18 11:30:00,295.95,296.22,295.55,295.92,18348.0,278.1208,278.3746,277.7449,278.0926,18348.0
2021-05-18 12:00:00,295.88,296.29,295.73,296.29,17818.0,278.055,278.4403,277.9141,278.4403,17818.0
2021-05-18 12:30:00,296.22,296.44,295.91,296.28,23391.0,278.3746,278.5813,278.0832,278.4309,23391.0
2021-05-18 13:00:00,296.28,296.92,296.09,296.84,17344.0,278.4309,279.0324,278.2524,278.9572,17344.0
2021-05-18 13:30:00,296.89,299.25,296.31,297.99,124511.0,279.0042,281.222,278.4591,280.0379,124511.0
2021-05-18 14:00:00,298.11,298.24,297.36,297.6,62914.0,280.1507,280.2729,279.4459,279.6714,62914.0
2021-05-18 14:30:00,297.59,297.78,296.9,297.63,37719.0,279.662,279.8406,279.0136,279.6996,37719.0
2021-05-18 15:00:00,297.64,297.74,297.02,297.3,31535.0,279.709,279.803,279.1264,279.3895,31535.0
2021-05-18 15:30:00,297.22,297.55,296.05,296.3,124841.0,279.3143,279.6244,278.2148,278.4497,124841.0
2021-05-19 09:30:00,295.14,296.1,294.23,295.79,82097.0,277.3596,278.2618,276.5044,277.9705,82097.0
2021-05-19 10:00:00,295.98,295.98,294.15,295.04,51100.0,278.149,278.149,276.4293,277.2657,51100.0
2021-05-19 10:30:00,295.2,296.91,294.83,296.56,43628.0,277.416,279.023,277.0683,278.6941,43628.0
2021-05-19 11:00:00,296.48,296.56,295.5,295.87,32619.0,278.6189,278.6941,277.6979,278.0456,32619.0
2021-05-19 11:30:00,295.83,296.46,295.01,296.46,22911.0,278.0081,278.6001,277.2375,278.6001,22911.0
2021-05-19 12:00:00,296.31,296.86,296.16,296.46,22065.0,278.4591,278.976,278.3182,278.6001,22065.0
2021-05-19 12:30:00,296.41,297.29,296.22,297.22,21478.0,278.5531,279.3801,278.3746,279.3143,21478.0
2021-05-19 13:00:00,297.18,297.78,296.92,297.13,19205.0,279.2767,279.8406,279.0324,279.2297,19205.0
2021-05-19 13:30:00,297.14,297.3,296.83,297.05,21921.0,279.2391,279.3895,278.9478,279.1546,21921.0
2021-05-19 14:00:00,297.18,298.07,296.19,297.75,31993.0,279.2767,280.1131,278.3464,279.8124,31993.0
2021-05-19 14:30:00,297.8,297.88,296.56,297.2,27723.0,279.8594,279.9346,278.6941,279.2955,27723.0
2021-05-19 15:00:00,297.1,297.62,296.5,297.51,23411.0,279.2015,279.6902,278.6377,279.5868,23411.0
2021-05-19 15:30:00,297.6,298.45,296.71,298.24,113240.0,279.6714,280.4702,278.835,280.2729,113240.0
2021-05-20 09:30:00,298.85,301.43,297.85,301.09,63621.0,280.8461,283.2707,279.9064,282.9512,63621.0
2021-05-20 10:00:00,300.94,301.61,299.59,299.76,34001.0,282.8102,283.4398,281.5415,281.7013,34001.0
2021-05-20 10:30:00,299.69,299.69,297.48,297.96,49939.0,281.6355,281.6355,279.5587,280.0097,49939.0
2021-05-20 11:00:00,297.92,299.25,297.83,298.97,50133.0,279.9721,281.222,279.8876,280.9589,50133.0
2021-05-20 11:30:00,299.01,299.75,298.88,299.22,21595.0,280.9965,281.6919,280.8743,281.1938,21595.0
2021-05-20 12:00:00,299.15,299.29,298.57,299.29,24166.0,281.128,281.2596,280.583,281.2596,24166.0
2021-05-20 12:30:00,299.29,299.56,298.51,299.1,23913.0,281.2596,281.5133,280.5266,281.0811,23913.0
2021-05-20 13:00:00,299.03,299.64,298.72,299.22,25096.0,281.0153,281.5885,280.724,281.1938,25096.0
2021-05-20 13:30:00,299.2,299.52,298.39,298.77,36033.0,281.175,281.4758,280.4138,280.7709,36033.0
2021-05-20 14:00:00,298.8,299.17,298.61,298.92,25192.0,280.7991,281.1468,280.6206,280.9119,25192.0
2021-05-20 14:30:00,298.84,299.2,298.81,299.06,27042.0,280.8367,281.175,280.8085,281.0435,27042.0
2021-05-20 15:00:00,298.92,299.23,298.84,299.08,45374.0,280.9119,281.2032,280.8367,281.0623,45374.0
2021-05-20 15:30:00,299.06,299.2,297.15,297.97,195666.0,281.0435,281.175,279.2485,280.0191,195666.0
2021-05-21 09:30:00,298.68,300.96,298.3,299.6,105736.0,280.6864,282.829,280.3293,281.5509,105736.0
2021-05-21 10:00:00,299.44,299.7,298.61,298.61,49727.0,281.4006,281.6449,280.6206,280.6206,49727.0
2021-05-21 10:30:00,298.61,299.18,297.61,298.33,25868.0,280.6206,281.1562,279.6808,280.3574,25868.0
2021-05-21 11:00:00,298.42,298.94,297.98,297.99,34317.0,280.442,280.9307,280.0285,280.0379,34317.0
2021-05-21 11:30:00,298.05,298.34,297.47,297.85,21365.0,280.0943,280.3668,279.5493,279.9064,21365.0
2021-05-21 12:00:00,298.0,298.47,297.31,297.9,19750.0,280.0473,280.489,279.3989,279.9534,19750.0
2021-05-21 12:30:00,298.0,298.07,297.52,297.64,20208.0,280.0473,280.1131,279.5962,279.709,20208.0
2021-05-21 13:00:00,297.65,297.84,297.16,297.84,19425.0,279.7184,279.897,279.2579,279.897,19425.0
2021-05-21 13:30:00,297.9,298.06,297.55,297.98,20523.0,279.9534,280.1037,279.6244,280.0285,20523.0
2021-05-21 14:00:00,298.0,298.03,297.01,297.17,31590.0,280.0473,280.0755,279.117,279.2673,31590.0
2021-05-21 14:30:00,297.17,297.7,297.07,297.5,20351.0,279.2673,279.7654,279.1734,279.5775,20351.0
2021-05-21 15:00:00,297.48,297.9,297.22,297.64,26573.0,279.5587,279.9534,279.3143,279.709,26573.0
2021-05-21 15:30:00,297.58,297.63,296.6,296.75,132928.0,279.6526,279.6996,278.7317,278.8726,132928.0
2021-05-24 09:30:00,297.64,300.91,297.54,300.8,76827.0,279.709,282.782,279.615,282.6786,76827.0
2021-05-24 10:00:00,300.81,302.76,300.81,301.78,63977.0,282.688,284.5206,282.688,283.5996,63977.0
2021-05-24 10:30:00,301.76,302.7,300.96,302.7,39960.0,283.5808,284.4642,282.829,284.4642,39960.0
2021-05-24 11:00:00,302.65,302.97,302.29,302.58,30208.0,284.4172,284.7179,284.0789,284.3514,30208.0
2021-05-24 11:30:00,302.53,302.68,301.53,302.68,30571.0,284.3044,284.4454,283.3647,284.4454,30571.0
2021-05-24 12:00:00,302.69,303.19,302.47,302.72,26306.0,284.4548,284.9247,284.248,284.483,26306.0
2021-05-24 12:30:00,302.8,303.21,302.72,302.96,31002.0,284.5582,284.9435,284.483,284.7085,31002.0
2021-05-24 13:00:00,303.07,303.71,302.95,303.6,25176.0,284.8119,285.4133,284.6991,285.31,25176.0
2021-05-24 13:30:00,303.5,303.72,303.05,303.37,23004.0,285.216,285.4227,284.7931,285.0938,23004.0
2021-05-24 14:00:00,303.34,304.09,303.15,303.89,26211.0,285.0656,285.7704,284.8871,285.5825,26211.0
2021-05-24 14:30:00,303.9,304.16,303.09,303.15,28311.0,285.5919,285.8362,284.8307,284.8871,28311.0
2021-05-24 15:00:00,303.16,303.65,303.1,303.16,36488.0,284.8965,285.357,284.8401,284.8965,36488.0
2021-05-24 15:30:00,303.16,303.8,302.46,302.63,102085.0,284.8965,285.4979,284.2386,284.3984,102085.0
2021-05-25 09:30:00,304.0,305.87,303.53,305.59,135778.0,285.6859,287.4432,285.2442,287.1801,135778.0
2021-05-25 10:00:00,305.71,305.99,304.26,305.04,46764.0,287.2928,287.556,285.9302,286.6632,46764.0
2021-05-25 10:30:00,305.04,305.94,304.49,305.04,50473.0,286.6632,287.509,286.1463,286.6632,50473.0
2021-05-25 11:00:00,305.01,305.96,304.63,305.46,36268.0,286.635,287.5278,286.2779,287.0579,36268.0
2021-05-25 11:30:00,305.41,307.3,305.41,307.28,56080.0,287.0109,288.7871,287.0109,288.7683,56080.0
2021-05-25 12:00:00,307.28,307.34,306.46,306.61,52287.0,288.7683,288.8247,287.9977,288.1386,52287.0
2021-05-25 12:30:00,306.67,307.07,306.63,306.81,23737.0,288.195,288.5709,288.1574,288.3266,23737.0
2021-05-25 13:00:00,306.81,306.94,306.19,306.36,29185.0,288.3266,288.4487,287.7439,287.9037,29185.0
2021-05-25 13:30:00,306.32,306.49,305.66,305.79,25339.0,287.8661,288.0259,287.2459,287.368,25339.0
2021-05-25 14:00:00,305.66,305.94,305.29,305.51,23641.0,287.2459,287.509,286.8982,287.1049,23641.0
2021-05-25 14:30:00,305.51,306.44,305.18,305.78,32930.0,287.1049,287.9789,286.7948,287.3586,32930.0
2021-05-25 15:00:00,305.78,306.01,305.0,305.78,32269.0,287.3586,287.5748,286.6256,287.3586,32269.0
2021-05-25 15:30:00,305.8,306.16,305.07,305.2,109330.0,287.3774,287.7157,286.6914,286.8136,109330.0
2021-05-26 09:30:00,306.67,307.18,306.13,306.13,60258.0,288.195,288.6743,287.6875,287.6875,60258.0
2021-05-26 10:00:00,306.16,307.08,305.37,306.85,40986.0,287.7157,288.5803,286.9733,288.3642,40986.0
2021-05-26 10:30:00,306.86,307.12,305.73,305.97,40273.0,288.3736,288.6179,287.3116,287.5372,40273.0
2021-05-26 11:00:00,306.01,306.65,305.95,306.31,32009.0,287.5748,288.1762,287.5184,287.8567,32009.0
2021-05-26 11:30:00,306.32,306.42,305.97,306.42,26804.0,287.8661,287.9601,287.5372,287.9601,26804.0
2021-05-26 12:00:00,306.36,306.59,305.86,305.92,29779.0,287.9037,288.1198,287.4338,287.4902,29779.0
2021-05-26 12:30:00,305.88,306.31,305.72,306.12,20801.0,287.4526,287.8567,287.3022,287.6781,20801.0
2021-05-26 13:00:00,306.01,306.2,305.91,305.99,18966.0,287.5748,287.7533,287.4808,287.556,18966.0
2021-05-26 13:30:00,305.96,306.22,305.47,305.73,20386.0,287.5278,287.7721,287.0673,287.3116,20386.0
2021-05-26 14:00:00,305.73,306.23,305.56,306.19,25851.0,287.3116,287.7815,287.1519,287.7439,25851.0
2021-05-26 14:30:00,306.23,307.0,306.01,306.84,29048.0,287.7815,288.5051,287.5748,288.3548,29048.0
2021-05-26 15:00:00,306.93,307.66,306.72,307.55,33167.0,288.4394,289.1254,288.242,289.022,33167.0
2021-05-26 15:30:00,307.43,307.46,305.74,305.84,116761.0,288.9092,288.9374,287.321,287.415,116761.0
2021-05-27 09:30:00,305.94,306.44,304.06,304.62,44731.0,288.011,288.4817,286.2412,286.7683,44731.0
2021-05-27 10:00:00,304.86,305.81,304.18,305.09,29971.0,286.9943,287.8886,286.3541,287.2108,29971.0
2021-05-27 10:30:00,305.13,305.92,304.87,305.73,27040.0,287.2485,287.9922,287.0037,287.8133,27040.0
2021-05-27 11:00:00,305.67,305.74,304.61,304.61,20224.0,287.7568,287.8227,286.7589,286.7589,20224.0
2021-05-27 11:30:00,304.47,305.32,304.39,305.22,22196.0,286.6271,287.4273,286.5518,287.3332,22196.0
2021-05-27 12:00:00,305.26,305.59,304.98,305.03,17804.0,287.3708,287.6815,287.1072,287.1543,17804.0
2021-05-27 12:30:00,305.11,305.37,305.08,305.37,13216.0,287.2296,287.4744,287.2014,287.4744,13216.0
2021-05-27 13:00:00,305.34,305.46,304.38,304.42,16810.0,287.4461,287.5591,286.5424,286.5801,16810.0
2021-05-27 13:30:00,304.41,304.47,303.74,303.74,28951.0,286.5706,286.6271,285.9399,285.9399,28951.0
2021-05-27 14:00:00,303.7,303.86,303.37,303.71,30093.0,285.9023,286.0529,285.5916,285.9117,30093.0
2021-05-27 14:30:00,303.68,304.28,303.18,304.19,31756.0,285.8834,286.4483,285.4127,286.3635,31756.0
2021-05-27 15:00:00,304.12,304.15,303.64,304.05,33198.0,286.2976,286.3259,285.8458,286.2317,33198.0
2021-05-27 15:30:00,304.11,304.71,303.55,303.55,207747.0,286.2882,286.8531,285.761,285.761,207747.0
2021-05-28 09:30:00,304.8,307.29,304.63,306.85,58931.0,286.9378,289.2819,286.7778,288.8677,58931.0
2021-05-28 10:00:00,306.83,307.3,305.65,305.73,32269.0,288.8488,289.2913,287.738,287.8133,32269.0
2021-05-28 10:30:00,305.81,306.66,305.72,305.91,21413.0,287.8886,288.6888,287.8039,287.9827,21413.0
2021-05-28 11:00:00,305.94,306.79,305.77,306.55,20553.0,288.011,288.8112,287.8509,288.5852,20553.0
2021-05-28 11:30:00,306.44,306.99,306.36,306.48,33886.0,288.4817,288.9995,288.4064,288.5193,33886.0
2021-05-28 12:00:00,306.6,306.87,306.35,306.79,20147.0,288.6323,288.8865,288.397,288.8112,20147.0
2021-05-28 12:30:00,306.81,307.19,306.2,306.2,21129.0,288.83,289.1877,288.2557,288.2557,21129.0
2021-05-28 13:00:00,306.29,306.44,305.43,305.54,29925.0,288.3405,288.4817,287.5309,287.6344,29925.0
2021-05-28 13:30:00,305.43,305.71,304.71,305.13,29635.0,287.5309,287.7945,286.8531,287.2485,29635.0
2021-05-28 14:00:00,305.13,306.18,305.13,306.18,12637.0,287.2485,288.2369,287.2485,288.2369,12637.0
2021-05-28 14:30:00,306.23,306.53,305.97,306.4,15114.0,288.284,288.5664,288.0392,288.444,15114.0
2021-05-28 15:00:00,306.4,306.96,306.36,306.92,17178.0,288.444,288.9712,288.4064,288.9336,17178.0
2021-05-28 15:30:00,306.93,307.18,306.4,306.52,124833.0,288.943,289.1783,288.444,288.557,124833.0
2021-06-01 09:30:00,308.0,309.49,307.45,308.09,104464.0,289.9503,291.3529,289.4325,290.035,104464.0
2021-06-01 10:00:00,308.27,308.59,307.6,308.14,40434.0,290.2044,290.5057,289.5737,290.0821,40434.0
2021-06-01 10:30:00,308.35,308.35,306.86,307.12,37606.0,290.2798,290.2798,288.8771,289.1218,37606.0
2021-06-01 11:00:00,307.03,307.12,305.56,305.73,23311.0,289.0371,289.1218,287.6533,287.8133,23311.0
2021-06-01 11:30:00,305.8,305.94,304.48,304.53,32227.0,287.8792,288.011,286.6365,286.6836,32227.0
2021-06-01 12:00:00,304.49,304.62,303.18,303.18,36375.0,286.646,286.7683,285.4127,285.4127,36375.0
2021-06-01 12:30:00,303.08,303.55,302.64,303.11,32624.0,285.3186,285.761,284.9044,285.3468,32624.0
2021-06-01 13:00:00,303.04,303.04,301.54,301.55,41704.0,285.2809,285.2809,283.8688,283.8783,41704.0
2021-06-01 13:30:00,301.55,304.51,301.55,303.8,62689.0,283.8783,286.6648,283.8783,285.9964,62689.0
2021-06-01 14:00:00,303.98,304.26,303.36,303.78,71237.0,286.1658,286.4294,285.5822,285.9776,71237.0
2021-06-01 14:30:00,303.78,304.17,302.71,302.97,58904.0,285.9776,286.3447,284.9703,285.215,58904.0
2021-06-01 15:00:00,303.03,303.22,302.52,302.9,48037.0,285.2715,285.4504,284.7914,285.1491,48037.0
2021-06-01 15:30:00,302.89,304.31,302.63,304.08,94110.0,285.1397,286.4765,284.895,286.26,94110.0
2021-06-02 09:30:00,304.64,305.78,303.47,304.83,110891.0,286.7872,287.8604,285.6857,286.966,110891.0
2021-06-02 10:00:00,304.84,305.01,303.43,304.24,33602.0,286.9754,287.1355,285.6481,286.4106,33602.0
2021-06-02 10:30:00,304.29,305.67,304.29,305.53,20453.0,286.4577,287.7568,286.4577,287.625,20453.0
2021-06-02 11:00:00,305.51,306.16,305.41,306.16,19466.0,287.6062,288.2181,287.512,288.2181,19466.0
2021-06-02 11:30:00,306.1,306.33,305.88,306.11,15106.0,288.1616,288.3781,287.9545,288.171,15106.0
2021-06-02 12:00:00,306.14,306.63,305.86,305.96,18380.0,288.1993,288.6605,287.9357,288.0298,18380.0
2021-06-02 12:30:00,305.9,306.53,305.43,306.06,28509.0,287.9733,288.5664,287.5309,288.124,28509.0
2021-06-02 13:00:00,306.15,306.3,305.56,305.79,11758.0,288.2087,288.3499,287.6533,287.8698,11758.0
2021-06-02 13:30:00,305.76,305.96,305.0,305.11,15602.0,287.8415,288.0298,287.1261,287.2296,15602.0
2021-06-02 14:00:00,305.17,305.17,304.22,304.22,25789.0,287.2861,287.2861,286.3918,286.3918,25789.0
2021-06-02 14:30:00,304.28,304.41,303.64,303.95,22335.0,286.4483,286.5706,285.8458,286.1376,22335.0
2021-06-02 15:00:00,304.0,304.03,303.25,303.31,45645.0,286.1847,286.2129,285.4786,285.5351,45645.0
2021-06-02 15:30:00,303.26,303.66,302.83,303.64,66526.0,285.488,285.8646,285.0832,285.8458,66526.0
2021-06-03 09:30:00,302.12,303.52,300.81,301.33,62624.0,284.4148,285.7328,283.1816,283.6711,62624.0
2021-06-03 10:00:00,301.41,301.41,299.71,299.78,22318.0,283.7465,283.7465,282.1461,282.212,22318.0
2021-06-03 10:30:00,299.75,299.97,299.02,299.72,27977.0,282.1837,282.3908,281.4965,282.1555,27977.0
2021-06-03 11:00:00,299.93,301.5,299.91,301.45,23321.0,282.3532,283.8312,282.3344,283.7841,23321.0
2021-06-03 11:30:00,301.38,301.49,300.43,300.66,21278.0,283.7182,283.8218,282.8239,283.0404,21278.0
2021-06-03 12:00:00,300.69,300.82,299.96,300.15,35303.0,283.0687,283.191,282.3814,282.5603,35303.0
2021-06-03 12:30:00,300.09,300.46,299.74,299.86,20944.0,282.5038,282.8521,282.1743,282.2873,20944.0
2021-06-03 13:00:00,299.83,301.41,299.74,301.38,29486.0,282.2591,283.7465,282.1743,283.7182,29486.0
2021-06-03 13:30:00,301.38,302.19,301.07,302.0,18201.0,283.7182,284.4807,283.4264,284.3019,18201.0
2021-06-03 14:00:00,301.96,302.39,301.42,302.2,27362.0,284.2642,284.669,283.7559,284.4902,27362.0
2021-06-03 14:30:00,302.24,302.3,301.72,301.77,16144.0,284.5278,284.5843,284.0383,284.0854,16144.0
2021-06-03 15:00:00,301.86,301.87,301.61,301.86,15682.0,284.1701,284.1795,283.9347,284.1701,15682.0
2021-06-03 15:30:00,301.84,302.88,301.51,302.88,108217.0,284.1513,285.1303,283.8406,285.1303,108217.0
2021-06-04 09:30:00,304.7,305.11,302.06,302.31,88119.0,286.8437,287.2296,284.3584,284.5937,88119.0
2021-06-04 10:00:00,302.31,302.55,301.57,301.57,15698.0,284.5937,284.8196,283.8971,283.8971,15698.0
2021-06-04 10:30:00,301.35,303.07,301.32,302.9,20615.0,283.69,285.3092,283.6617,285.1491,20615.0
2021-06-04 11:00:00,302.95,303.24,302.49,302.83,15887.0,285.1962,285.4692,284.7632,285.0832,15887.0
2021-06-04 11:30:00,302.83,302.83,301.87,302.26,20304.0,285.0832,285.0832,284.1795,284.5466,20304.0
2021-06-04 12:00:00,302.3,302.31,301.75,301.78,13539.0,284.5843,284.5937,284.0665,284.0948,13539.0
2021-06-04 12:30:00,301.65,302.06,301.56,301.84,21046.0,283.9724,284.3584,283.8877,284.1513,21046.0
2021-06-04 13:00:00,301.88,302.16,301.77,302.08,14767.0,284.1889,284.4525,284.0854,284.3772,14767.0
2021-06-04 13:30:00,302.06,303.09,302.06,302.88,21057.0,284.3584,285.328,284.3584,285.1303,21057.0
2021-06-04 14:00:00,302.91,303.99,302.75,303.99,31222.0,285.1586,286.1753,285.0079,286.1753,31222.0
2021-06-04 14:30:00,304.01,304.56,304.0,304.53,22859.0,286.1941,286.7119,286.1847,286.6836,22859.0
2021-06-04 15:00:00,304.54,304.65,303.91,303.93,17317.0,286.693,286.7966,286.0999,286.1188,17317.0
2021-06-04 15:30:00,303.92,304.13,303.26,303.56,88460.0,286.1094,286.3071,285.488,285.7705,88460.0
2021-06-07 09:30:00,303.18,303.81,302.43,303.6,97616.0,285.4127,286.0058,284.7067,285.8081,97616.0
2021-06-07 10:00:00,303.6,303.88,302.96,302.99,40760.0,285.8081,286.0717,285.2056,285.2339,40760.0
2021-06-07 10:30:00,303.0,303.0,302.47,302.51,15810.0,285.2433,285.2433,284.7443,284.782,15810.0
2021-06-07 11:00:00,302.55,302.6,301.89,301.99,9149.0,284.8196,284.8667,284.1983,284.2925,9149.0
2021-06-07 11:30:00,302.05,302.39,301.73,302.05,15537.0,284.349,284.669,284.0477,284.349,15537.0
2021-06-07 12:00:00,302.05,302.11,301.53,302.07,14760.0,284.349,284.4054,283.8594,284.3678,14760.0
2021-06-07 12:30:00,302.05,302.77,301.88,302.63,50295.0,284.349,285.0268,284.1889,284.895,50295.0
2021-06-07 13:00:00,302.63,302.72,302.08,302.08,11489.0,284.895,284.9797,284.3772,284.3772,11489.0
2021-06-07 13:30:00,302.12,302.47,302.0,302.24,15843.0,284.4148,284.7443,284.3019,284.5278,15843.0
2021-06-07 14:00:00,302.33,302.63,301.84,301.91,22835.0,284.6125,284.895,284.1513,284.2172,22835.0
2021-06-07 14:30:00,301.94,302.49,301.83,302.49,13424.0,284.2454,284.7632,284.1418,284.7632,13424.0
2021-06-07 15:00:00,302.5,302.75,302.25,302.61,19633.0,284.7726,285.0079,284.5372,284.8761,19633.0
2021-06-07 15:30:00,302.69,303.69,302.53,302.97,97967.0,284.9514,285.8928,284.8008,285.215,97967.0
2021-06-08 09:30:00,302.61,304.37,302.38,302.46,64499.0,284.8761,286.533,284.6596,284.7349,64499.0
2021-06-08 10:00:00,302.47,302.88,301.62,301.82,39287.0,284.7443,285.1303,283.9442,284.1324,39287.0
2021-06-08 10:30:00,301.81,301.9,301.33,301.44,29527.0,284.123,284.2077,283.6711,283.7747,29527.0
2021-06-08 11:00:00,301.42,301.85,300.94,301.26,30250.0,283.7559,284.1607,283.304,283.6052,30250.0
2021-06-08 11:30:00,301.17,301.85,301.13,301.43,32590.0,283.5205,284.1607,283.4829,283.7653,32590.0
2021-06-08 12:00:00,301.38,301.85,301.32,301.85,23486.0,283.7182,284.1607,283.6617,284.1607,23486.0
2021-06-08 12:30:00,301.89,301.97,301.71,301.97,21338.0,284.1983,284.2736,284.0289,284.2736,21338.0
2021-06-08 13:00:00,301.92,302.0,300.65,300.68,26990.0,284.2266,284.3019,283.031,283.0592,26990.0
2021-06-08 13:30:00,300.75,301.21,300.67,300.86,19347.0,283.1251,283.5582,283.0498,283.2287,19347.0
2021-06-08 14:00:00,300.89,301.15,300.76,301.03,25450.0,283.2569,283.5017,283.1345,283.3887,25450.0
2021-06-08 14:30:00,301.04,301.32,300.79,301.1,19870.0,283.3981,283.6617,283.1628,283.4546,19870.0
2021-06-08 15:00:00,301.09,301.2,300.74,300.97,24867.0,283.4452,283.5488,283.1157,283.3322,24867.0
2021-06-08 15:30:00,300.94,301.03,299.92,300.03,104733.0,283.304,283.3887,282.3438,282.4473,104733.0
2021-06-09 09:30:00,298.79,300.47,298.68,300.08,95637.0,281.28,282.8615,281.1764,282.4944,95637.0
2021-06-09 10:00:00,300.18,300.29,299.45,299.65,35485.0,282.5885,282.6921,281.9013,282.0896,35485.0
2021-06-09 10:30:00,299.68,299.89,299.08,299.39,20830.0,282.1178,282.3155,281.553,281.8448,20830.0
2021-06-09 11:00:00,299.5,299.62,299.32,299.51,15501.0,281.9484,282.0614,281.7789,281.9578,15501.0
2021-06-09 11:30:00,299.6,299.66,298.3,298.59,24714.0,282.0425,282.099,280.8187,281.0917,24714.0
2021-06-09 12:00:00,298.59,298.8,298.4,298.48,15118.0,281.0917,281.2894,280.9129,280.9882,15118.0
2021-06-09 12:30:00,298.5,299.16,298.34,298.92,36624.0,281.007,281.6283,280.8564,281.4024,36624.0
2021-06-09 13:00:00,299.05,299.36,298.84,298.97,20439.0,281.5248,281.8166,281.3271,281.4494,20439.0
2021-06-09 13:30:00,299.02,299.04,298.51,298.64,17626.0,281.4965,281.5153,281.0164,281.1388,17626.0
2021-06-09 14:00:00,298.68,298.94,297.89,298.01,39929.0,281.1764,281.4212,280.4327,280.5457,39929.0
2021-06-09 14:30:00,298.0,298.27,297.69,298.02,48529.0,280.5363,280.7905,280.2445,280.5551,48529.0
2021-06-09 15:00:00,298.0,298.21,297.8,298.05,46782.0,280.5363,280.734,280.348,280.5834,46782.0
2021-06-09 15:30:00,297.97,298.19,297.6,297.81,88272.0,280.5081,280.7152,280.1597,280.3574,88272.0
2021-06-10 09:30:00,299.34,299.7,298.0,298.76,79634.0,281.7978,282.1367,280.5363,281.2518,79634.0
2021-06-10 10:00:00,298.68,298.94,297.6,297.86,36413.0,281.1764,281.4212,280.1597,280.4045,36413.0
2021-06-10 10:30:00,297.88,298.23,297.33,297.63,30477.0,280.4233,280.7528,279.9056,280.188,30477.0
2021-06-10 11:00:00,297.63,298.68,297.4,298.58,22927.0,280.188,281.1764,279.9715,281.0823,22927.0
2021-06-10 11:30:00,298.59,298.73,297.87,297.87,17702.0,281.0917,281.2235,280.4139,280.4139,17702.0
2021-06-10 12:00:00,297.95,298.58,297.87,298.41,18552.0,280.4892,281.0823,280.4139,280.9223,18552.0
2021-06-10 12:30:00,298.34,298.8,298.34,298.73,15883.0,280.8564,281.2894,280.8564,281.2235,15883.0
2021-06-10 13:00:00,298.8,298.9,298.24,298.38,43674.0,281.2894,281.3836,280.7622,280.894,43674.0
2021-06-10 13:30:00,298.38,298.59,298.3,298.48,22722.0,280.894,281.0917,280.8187,280.9882,22722.0
2021-06-10 14:00:00,298.48,298.82,298.14,298.43,27464.0,280.9882,281.3082,280.6681,280.9411,27464.0
2021-06-10 14:30:00,298.54,298.6,297.95,298.18,30145.0,281.0446,281.1011,280.4892,280.7057,30145.0
2021-06-10 15:00:00,298.13,298.16,297.83,297.89,30795.0,280.6587,280.6869,280.3763,280.4327,30795.0
2021-06-10 15:30:00,297.93,298.56,297.92,298.28,85842.0,280.4704,281.0635,280.461,280.7999,85842.0
2021-06-11 09:30:00,299.99,300.78,298.83,300.03,68590.0,282.4097,283.1534,281.3177,282.4473,68590.0
2021-06-11 10:00:00,300.36,300.36,299.63,299.78,33258.0,282.758,282.758,282.0708,282.212,33258.0
2021-06-11 10:30:00,299.84,300.02,299.34,299.57,14488.0,282.2685,282.4379,281.7978,282.0143,14488.0
2021-06-11 11:00:00,299.57,300.05,299.51,299.65,12042.0,282.0143,282.4662,281.9578,282.0896,12042.0
2021-06-11 11:30:00,299.65,300.27,299.64,300.18,12616.0,282.0896,282.6733,282.0802,282.5885,12616.0
2021-06-11 12:00:00,300.16,300.23,299.71,300.04,14512.0,282.5697,282.6356,282.1461,282.4567,14512.0
2021-06-11 12:30:00,300.05,300.4,299.88,300.25,15314.0,282.4662,282.7956,282.3061,282.6544,15314.0
2021-06-11 13:00:00,300.13,300.23,299.95,300.13,10003.0,282.5415,282.6356,282.372,282.5415,10003.0
2021-06-11 13:30:00,300.13,300.19,300.01,300.14,14077.0,282.5415,282.598,282.4285,282.5509,14077.0
2021-06-11 14:00:00,300.17,300.38,299.98,300.31,31477.0,282.5791,282.7768,282.4003,282.7109,31477.0
2021-06-11 14:30:00,300.18,300.59,300.16,300.41,21522.0,282.5885,282.9745,282.5697,282.8051,21522.0
2021-06-11 15:00:00,300.4,300.43,300.0,300.13,29352.0,282.7956,282.8239,282.4191,282.5415,29352.0
2021-06-11 15:30:00,300.13,301.42,299.98,300.0,264135.0,282.5415,283.7559,282.4003,282.4191,264135.0
2021-06-14 09:30:00,300.23,301.91,300.02,301.72,135231.0,282.6356,284.2172,282.4379,284.0383,135231.0
2021-06-14 10:00:00,301.68,301.75,300.7,301.58,37362.0,284.0006,284.0665,283.0781,283.9065,37362.0
2021-06-14 10:30:00,301.47,302.15,301.23,302.01,61778.0,283.8029,284.4431,283.577,284.3113,61778.0
2021-06-14 11:00:00,302.13,302.4,301.87,302.18,53490.0,284.4243,284.6784,284.1795,284.4713,53490.0
2021-06-14 11:30:00,302.21,302.77,302.13,302.4,19893.0,284.4996,285.0268,284.4243,284.6784,19893.0
2021-06-14 12:00:00,302.38,302.43,302.07,302.24,19866.0,284.6596,284.7067,284.3678,284.5278,19866.0
2021-06-14 12:30:00,302.19,302.47,301.88,302.38,17412.0,284.4807,284.7443,284.1889,284.6596,17412.0
2021-06-14 13:00:00,302.25,302.96,302.19,302.96,13777.0,284.5372,285.2056,284.4807,285.2056,13777.0
2021-06-14 13:30:00,302.96,303.33,302.91,303.26,19604.0,285.2056,285.5539,285.1586,285.488,19604.0
2021-06-14 14:00:00,303.25,303.46,303.02,303.43,28413.0,285.4786,285.6763,285.2621,285.6481,28413.0
2021-06-14 14:30:00,303.54,303.86,303.39,303.81,30585.0,285.7516,286.0529,285.6104,286.0058,30585.0
2021-06-14 15:00:00,303.77,303.79,303.26,303.68,34525.0,285.9682,285.987,285.488,285.8834,34525.0
2021-06-14 15:30:00,303.66,304.11,302.88,303.27,215400.0,285.8646,286.2882,285.1303,285.4975,215400.0
2021-06-15 09:30:00,303.3,304.82,303.3,304.66,68402.0,285.5257,286.9566,285.5257,286.806,68402.0
2021-06-15 10:00:00,304.68,306.25,304.62,305.01,39039.0,286.8248,288.3028,286.7683,287.1355,39039.0
2021-06-15 10:30:00,304.88,305.05,303.63,304.34,45230.0,287.0131,287.1731,285.8364,286.5048,45230.0
2021-06-15 11:00:00,304.42,304.59,303.97,304.29,18960.0,286.5801,286.7401,286.1564,286.4577,18960.0
2021-06-15 11:30:00,304.28,304.61,303.93,304.61,21005.0,286.4483,286.7589,286.1188,286.7589,21005.0
2021-06-15 12:00:00,304.66,304.7,304.23,304.42,22880.0,286.806,286.8437,286.4012,286.5801,22880.0
2021-06-15 12:30:00,304.44,304.44,303.42,303.51,15303.0,286.5989,286.5989,285.6387,285.7234,15303.0
2021-06-15 13:00:00,303.51,303.69,302.99,303.04,51900.0,285.7234,285.8928,285.2339,285.2809,51900.0
2021-06-15 13:30:00,303.03,303.43,302.93,303.33,31839.0,285.2715,285.6481,285.1774,285.5539,31839.0
2021-06-15 14:00:00,303.43,304.16,303.4,303.97,38625.0,285.6481,286.3353,285.6198,286.1564,38625.0
2021-06-15 14:30:00,303.91,304.0,303.31,303.85,12962.0,286.0999,286.1847,285.5351,286.0435,12962.0
2021-06-15 15:00:00,303.81,303.81,303.42,303.44,15677.0,286.0058,286.0058,285.6387,285.6575,15677.0
2021-06-15 15:30:00,303.48,303.48,302.45,303.01,128739.0,285.6951,285.6951,284.7255,285.2527,128739.0
2021-06-16 09:30:00,303.69,304.14,302.01,302.26,49655.0,285.8928,286.3165,284.3113,284.5466,49655.0
2021-06-16 10:00:00,302.54,302.59,301.3,301.83,21948.0,284.8102,284.8573,283.6429,284.1418,21948.0
2021-06-16 10:30:00,301.75,302.09,300.73,302.09,23836.0,284.0665,284.3866,283.1063,284.3866,23836.0
2021-06-16 11:00:00,302.19,303.35,302.05,302.82,19037.0,284.4807,285.5728,284.349,285.0738,19037.0
2021-06-16 11:30:00,302.82,303.15,302.77,302.91,18348.0,285.0738,285.3845,285.0268,285.1586,18348.0
2021-06-16 12:00:00,303.03,303.13,301.55,302.28,27660.0,285.2715,285.3657,283.8783,284.5655,27660.0
2021-06-16 12:30:00,302.28,302.77,301.5,301.78,16538.0,284.5655,285.0268,283.8312,284.0948,16538.0
2021-06-16 13:00:00,301.82,301.9,301.3,301.49,12678.0,284.1324,284.2077,283.6429,283.8218,12678.0
2021-06-16 13:30:00,301.54,301.83,300.61,301.24,48082.0,283.8688,284.1418,282.9933,283.5864,48082.0
2021-06-16 14:00:00,301.02,301.02,298.17,298.2,132812.0,283.3793,283.3793,280.6963,280.7246,132812.0
2021-06-16 14:30:00,298.15,299.6,297.53,299.38,84302.0,280.6775,282.0425,280.0938,281.8354,84302.0
2021-06-16 15:00:00,299.46,299.89,298.65,298.98,36788.0,281.9107,282.3155,281.1482,281.4589,36788.0
2021-06-16 15:30:00,299.1,299.31,298.4,299.0,120907.0,281.5718,281.7695,280.9129,281.4777,120907.0
2021-06-17 09:30:00,298.19,299.5,297.05,297.1,54356.0,280.7152,281.9484,279.642,279.689,54356.0
2021-06-17 10:00:00,297.0,297.24,295.38,295.43,75470.0,279.5949,279.8208,278.0698,278.1169,75470.0
2021-06-17 10:30:00,295.5,297.74,295.5,297.58,57460.0,278.1828,280.2915,278.1828,280.1409,57460.0
2021-06-17 11:00:00,297.7,297.81,296.26,296.51,30359.0,280.2539,280.3574,278.8983,279.1336,30359.0
2021-06-17 11:30:00,296.62,297.68,296.62,297.14,112305.0,279.2372,280.235,279.2372,279.7267,112305.0
2021-06-17 12:00:00,297.11,297.38,295.91,296.1,31642.0,279.6985,279.9526,278.5688,278.7476,31642.0
2021-06-17 12:30:00,296.06,298.15,295.74,298.05,34189.0,278.71,280.6775,278.4087,280.5834,34189.0
2021-06-17 13:00:00,298.05,299.64,298.01,299.57,33908.0,280.5834,282.0802,280.5457,282.0143,33908.0
2021-06-17 13:30:00,299.57,299.88,299.32,299.43,22047.0,282.0143,282.3061,281.7789,281.8825,22047.0
2021-06-17 14:00:00,299.5,301.47,299.43,300.72,209683.0,281.9484,283.8029,281.8825,283.0969,209683.0
2021-06-17 14:30:00,300.73,301.11,300.46,300.6,41474.0,283.1063,283.464,282.8521,282.9839,41474.0
2021-06-17 15:00:00,300.6,301.47,300.53,301.01,35608.0,282.9839,283.8029,282.918,283.3699,35608.0
2021-06-17 15:30:00,300.95,301.75,299.87,299.9,215393.0,283.3134,284.0665,282.2967,282.3249,215393.0
2021-06-18 09:30:00,299.83,300.8,296.62,297.74,221955.0,282.2591,283.1722,279.2372,280.2915,221955.0
2021-06-18 10:00:00,297.68,297.96,295.25,295.68,37930.0,280.235,280.4986,277.9475,278.3523,37930.0
2021-06-18 10:30:00,295.62,296.31,295.16,295.41,36528.0,278.2958,278.9453,277.8627,278.0981,36528.0
2021-06-18 11:00:00,295.47,295.83,294.57,294.6,41290.0,278.1546,278.4935,277.3073,277.3355,41290.0
2021-06-18 11:30:00,294.5,295.86,294.5,295.85,20283.0,277.2414,278.5217,277.2414,278.5123,20283.0
2021-06-18 12:00:00,295.85,296.31,295.38,296.21,18615.0,278.5123,278.9453,278.0698,278.8512,18615.0
2021-06-18 12:30:00,296.27,296.81,296.01,296.37,25522.0,278.9077,279.416,278.6629,279.0018,25522.0
2021-06-18 13:00:00,296.39,296.73,296.17,296.47,14597.0,279.0206,279.3407,278.8135,279.096,14597.0
2021-06-18 13:30:00,296.43,296.94,296.28,296.56,18391.0,279.0583,279.5384,278.9171,279.1807,18391.0
2021-06-18 14:00:00,296.46,296.83,296.25,296.56,25321.0,279.0865,279.4349,278.8888,279.1807,25321.0
2021-06-18 14:30:00,296.56,296.56,295.84,296.12,28251.0,279.1807,279.1807,278.5029,278.7665,28251.0
2021-06-18 15:00:00,296.07,296.95,295.6,296.71,29944.0,278.7194,279.5478,278.2769,279.3219,29944.0
2021-06-18 15:30:00,296.66,297.34,295.52,295.88,164111.0,279.2748,279.915,278.2016,278.5405,164111.0
2021-06-21 09:30:00,297.57,300.85,296.66,300.26,55017.0,280.1315,283.2193,279.2748,282.6639,55017.0
2021-06-21 10:00:00,300.38,301.48,300.27,301.35,56058.0,282.7768,283.8124,282.6733,283.69,56058.0
2021-06-21 10:30:00,301.44,301.66,301.03,301.26,40660.0,283.7747,283.9818,283.3887,283.6052,40660.0
2021-06-21 11:00:00,301.29,301.38,300.73,301.12,53295.0,283.6335,283.7182,283.1063,283.4735,53295.0
2021-06-21 11:30:00,301.12,301.47,300.66,300.9,16454.0,283.4735,283.8029,283.0404,283.2663,16454.0
2021-06-21 12:00:00,300.82,300.88,300.36,300.61,15732.0,283.191,283.2475,282.758,282.9933,15732.0
2021-06-21 12:30:00,300.61,300.79,300.16,300.54,90681.0,282.9933,283.1628,282.5697,282.9274,90681.0
2021-06-21 13:00:00,300.5,301.13,300.5,300.8,18079.0,282.8898,283.4829,282.8898,283.1722,18079.0
2021-06-21 13:30:00,300.79,301.77,300.72,301.52,21638.0,283.1628,284.0854,283.0969,283.85,21638.0
2021-06-21 14:00:00,301.44,301.8,301.24,301.58,24300.0,283.7747,284.1136,283.5864,283.9065,24300.0
2021-06-21 14:30:00,301.55,301.65,301.15,301.5,20087.0,283.8783,283.9724,283.5017,283.8312,20087.0
2021-06-21 15:00:00,301.5,301.55,300.9,301.1,19939.0,283.8312,283.8783,283.2663,283.4546,19939.0
2021-06-21 15:30:00,301.21,301.69,301.06,301.43,89332.0,283.5582,284.01,283.417,283.7653,89332.0
2021-06-22 09:30:00,301.27,301.72,299.91,300.04,41328.0,283.6147,284.0383,282.3344,282.4567,41328.0
2021-06-22 10:00:00,300.0,301.21,299.95,301.21,44919.0,282.4191,283.5582,282.372,283.5582,44919.0
2021-06-22 10:30:00,301.0,301.48,300.88,301.33,22972.0,283.3605,283.8124,283.2475,283.6711,22972.0
2021-06-22 11:00:00,301.26,301.57,300.86,300.89,20343.0,283.6052,283.8971,283.2287,283.2569,20343.0
2021-06-22 11:30:00,300.89,301.1,300.5,300.56,15126.0,283.2569,283.4546,282.8898,282.9463,15126.0
2021-06-22 12:00:00,300.56,300.88,300.47,300.71,41718.0,282.9463,283.2475,282.8615,283.0875,41718.0
2021-06-22 12:30:00,300.74,300.94,300.55,300.62,24198.0,283.1157,283.304,282.9369,283.0028,24198.0
2021-06-22 13:00:00,300.59,300.59,299.91,299.99,22066.0,282.9745,282.9745,282.3344,282.4097,22066.0
2021-06-22 13:30:00,300.03,300.48,299.97,300.3,17742.0,282.4473,282.871,282.3908,282.7015,17742.0
2021-06-22 14:00:00,300.39,300.82,300.3,300.37,20150.0,282.7862,283.191,282.7015,282.7674,20150.0
2021-06-22 14:30:00,300.31,300.97,300.31,300.63,15854.0,282.7109,283.3322,282.7109,283.0122,15854.0
2021-06-22 15:00:00,300.69,301.42,300.63,301.32,21575.0,283.0687,283.7559,283.0122,283.6617,21575.0
2021-06-22 15:30:00,301.26,301.43,300.49,300.51,84785.0,283.6052,283.7653,282.8804,282.8992,84785.0
2021-06-23 09:30:00,300.0,300.63,299.38,299.85,62214.0,282.4191,283.0122,281.8354,282.2779,62214.0
2021-06-23 10:00:00,299.95,301.48,299.84,301.11,63893.0,282.372,283.8124,282.2685,283.464,63893.0
2021-06-23 10:30:00,301.11,302.02,300.51,301.99,45985.0,283.464,284.3207,282.8992,284.2925,45985.0
2021-06-23 11:00:00,302.01,302.03,301.28,301.67,45462.0,284.3113,284.3301,283.6241,283.9912,45462.0
2021-06-23 11:30:00,301.69,301.84,301.22,301.62,17043.0,284.01,284.1513,283.5676,283.9442,17043.0
2021-06-23 12:00:00,301.69,302.25,301.57,302.0,18947.0,284.01,284.5372,283.8971,284.3019,18947.0
2021-06-23 12:30:00,302.03,302.86,301.91,302.41,79120.0,284.3301,285.1115,284.2172,284.6879,79120.0
2021-06-23 13:00:00,302.52,302.96,302.32,302.81,18331.0,284.7914,285.2056,284.6031,285.0644,18331.0
2021-06-23 13:30:00,302.78,303.36,302.72,302.97,35471.0,285.0362,285.5822,284.9797,285.215,35471.0
2021-06-23 14:00:00,302.94,303.02,302.59,302.72,21233.0,285.1868,285.2621,284.8573,284.9797,21233.0
2021-06-23 14:30:00,302.71,302.85,302.35,302.8,44155.0,284.9703,285.1021,284.6314,285.055,44155.0
2021-06-23 15:00:00,302.81,303.08,302.68,303.02,26959.0,285.0644,285.3186,284.942,285.2621,26959.0
2021-06-23 15:30:00,303.0,303.06,302.14,302.39,80518.0,285.2433,285.2998,284.4337,284.669,80518.0
2021-06-24 09:30:00,303.6,304.58,302.3,303.8,192207.0,285.8081,286.7307,284.5843,285.9964,192207.0
2021-06-24 10:00:00,303.7,304.4,303.38,304.23,185248.0,285.9023,286.5612,285.601,286.4012,185248.0
2021-06-24 10:30:00,304.23,305.15,304.05,305.09,100104.0,286.4012,287.2673,286.2317,287.2108,100104.0
2021-06-24 11:00:00,305.04,305.4,304.7,305.02,53327.0,287.1637,287.5026,286.8437,287.1449,53327.0
2021-06-24 11:30:00,305.1,305.26,304.81,305.01,95987.0,287.2202,287.3708,286.9472,287.1355,95987.0
2021-06-24 12:00:00,305.08,305.74,305.06,305.39,113944.0,287.2014,287.8227,287.1826,287.4932,113944.0
2021-06-24 12:30:00,305.38,305.89,305.31,305.67,138858.0,287.4838,287.9639,287.4179,287.7568,138858.0
2021-06-24 13:00:00,305.75,306.86,305.75,306.52,78380.0,287.8321,288.8771,287.8321,288.557,78380.0
2021-06-24 13:30:00,306.32,307.92,306.21,307.72,25082.0,288.3687,289.875,288.2652,289.6867,25082.0
2021-06-24 14:00:00,307.63,308.02,307.58,307.95,24437.0,289.6019,289.9691,289.5549,289.9032,24437.0
2021-06-24 14:30:00,308.05,308.65,307.69,308.52,54409.0,289.9973,290.5622,289.6584,290.4398,54409.0
2021-06-24 15:00:00,308.52,308.77,308.37,308.58,58624.0,290.4398,290.6751,290.2986,290.4963,58624.0
2021-06-24 15:30:00,308.55,308.92,308.23,308.82,191295.0,290.468,290.8163,290.1668,290.7222,191295.0
2021-06-25 09:30:00,310.0,313.05,309.34,312.71,162893.0,291.8331,294.7043,291.2117,294.3842,162893.0
2021-06-25 10:00:00,312.95,314.33,312.58,313.48,102713.0,294.6102,295.9093,294.2619,295.1091,102713.0
2021-06-25 10:30:00,313.35,313.62,312.64,312.69,89390.0,294.9867,295.2409,294.3183,294.3654,89390.0
2021-06-25 11:00:00,312.78,313.53,312.7,312.97,46087.0,294.4501,295.1562,294.3748,294.629,46087.0
2021-06-25 11:30:00,313.0,313.56,312.68,313.5,44981.0,294.6572,295.1844,294.356,295.1279,44981.0
2021-06-25 12:00:00,313.56,314.86,313.5,314.62,54417.0,295.1844,296.4082,295.1279,296.1823,54417.0
2021-06-25 12:30:00,314.61,314.79,312.93,313.39,30798.0,296.1729,296.3423,294.5914,295.0244,30798.0
2021-06-25 13:00:00,313.31,314.51,313.22,314.38,56256.0,294.9491,296.0788,294.8644,295.9564,56256.0
2021-06-25 13:30:00,314.37,314.79,313.94,314.27,36091.0,295.947,296.3423,295.5422,295.8528,36091.0
2021-06-25 14:00:00,314.23,314.65,313.85,314.5,39593.0,295.8152,296.2106,295.4574,296.0693,39593.0
2021-06-25 14:30:00,314.5,315.0,314.29,314.87,62827.0,296.0693,296.54,295.8717,296.4177,62827.0
2021-06-25 15:00:00,314.71,315.12,314.13,314.49,70935.0,296.267,296.653,295.721,296.0599,70935.0
2021-06-25 15:30:00,314.57,316.99,314.13,315.95,341515.0,296.1352,298.4134,295.721,297.4344,341515.0
2021-06-28 09:30:00,317.34,317.79,315.58,316.17,105308.0,298.7429,299.1665,297.0861,297.6415,105308.0
2021-06-28 10:00:00,316.27,316.4,315.08,315.25,103602.0,297.7356,297.858,296.6154,296.7754,103602.0
2021-06-28 10:30:00,315.24,315.35,314.82,314.98,71193.0,296.766,296.8695,296.3706,296.5212,71193.0
2021-06-28 11:00:00,314.98,314.98,313.86,313.91,39608.0,296.5212,296.5212,295.4668,295.5139,39608.0
2021-06-28 11:30:00,313.87,314.28,313.6,313.61,30061.0,295.4763,295.8622,295.2221,295.2315,30061.0
2021-06-28 12:00:00,313.7,314.52,313.64,314.27,51567.0,295.3162,296.0882,295.2597,295.8528,51567.0
2021-06-28 12:30:00,314.27,314.68,314.27,314.68,43708.0,295.8528,296.2388,295.8528,296.2388,43708.0
2021-06-28 13:00:00,314.67,316.0,314.49,315.99,60890.0,296.2294,297.4814,296.0599,297.472,60890.0
2021-06-28 13:30:00,316.0,316.15,315.5,316.15,73789.0,297.4814,297.6226,297.0107,297.6226,73789.0
2021-06-28 14:00:00,316.15,317.05,314.84,315.02,69241.0,297.6226,298.4699,296.3894,296.5589,69241.0
2021-06-28 14:30:00,315.02,315.48,314.7,315.01,36941.0,296.5589,296.9919,296.2576,296.5495,36941.0
2021-06-28 15:00:00,314.87,315.23,314.0,314.91,57512.0,296.4177,296.7566,295.5986,296.4553,57512.0
2021-06-28 15:30:00,314.9,314.9,314.1,314.56,168077.0,296.4459,296.4459,295.6928,296.1258,168077.0
2021-06-29 09:30:00,314.32,317.15,314.31,317.07,52573.0,295.8999,298.564,295.8905,298.4887,52573.0
2021-06-29 10:00:00,317.08,318.34,316.91,317.31,37070.0,298.4981,299.6843,298.3381,298.7147,37070.0
2021-06-29 10:30:00,317.51,317.84,317.19,317.6,28979.0,298.9029,299.2136,298.6017,298.9877,28979.0
2021-06-29 11:00:00,317.67,317.71,317.07,317.6,35432.0,299.0536,299.0912,298.4887,298.9877,35432.0
2021-06-29 11:30:00,317.55,317.55,316.82,316.98,35592.0,298.9406,298.9406,298.2534,298.404,35592.0
2021-06-29 12:00:00,316.98,317.63,316.83,317.49,26607.0,298.404,299.0159,298.2628,298.8841,26607.0
2021-06-29 12:30:00,317.49,317.7,317.37,317.52,23752.0,298.8841,299.0818,298.7712,298.9124,23752.0
2021-06-29 13:00:00,317.54,317.86,317.2,317.26,26353.0,298.9312,299.2324,298.6111,298.6676,26353.0
2021-06-29 13:30:00,317.3,317.54,316.58,317.51,38801.0,298.7053,298.9312,298.0274,298.9029,38801.0
2021-06-29 14:00:00,317.5,317.75,317.1,317.42,31748.0,298.8935,299.1289,298.517,298.8182,31748.0
2021-06-29 14:30:00,317.47,317.64,317.02,317.48,37430.0,298.8653,299.0253,298.4417,298.8747,37430.0
2021-06-29 15:00:00,317.56,317.81,317.15,317.43,36816.0,298.95,299.1854,298.564,298.8276,36816.0
2021-06-29 15:30:00,317.37,317.79,317.05,317.54,118527.0,298.7712,299.1665,298.4699,298.9312,118527.0
2021-06-30 09:30:00,315.28,318.79,315.07,317.05,168317.0,296.8036,300.1079,296.6059,298.4699,168317.0
2021-06-30 10:00:00,317.3,318.35,317.21,317.95,34251.0,298.7053,299.6937,298.6205,299.3172,34251.0
2021-06-30 10:30:00,318.07,318.63,317.39,317.39,39955.0,299.4301,299.9573,298.79,298.79,39955.0
2021-06-30 11:00:00,317.43,318.09,317.4,317.85,23285.0,298.8276,299.449,298.7994,299.223,23285.0
2021-06-30 11:30:00,317.93,318.03,317.47,317.47,24754.0,299.2983,299.3925,298.8653,298.8653,24754.0
2021-06-30 12:00:00,317.49,317.58,317.17,317.38,22075.0,298.8841,298.9688,298.5829,298.7806,22075.0
2021-06-30 12:30:00,317.42,317.86,317.31,317.36,15879.0,298.8182,299.2324,298.7147,298.7617,15879.0
2021-06-30 13:00:00,317.39,317.61,316.95,316.95,82322.0,298.79,298.9971,298.3758,298.3758,82322.0
2021-06-30 13:30:00,316.95,317.57,316.77,317.57,16401.0,298.3758,298.9594,298.2063,298.9594,16401.0
2021-06-30 14:00:00,317.62,317.65,317.2,317.47,19698.0,299.0065,299.0347,298.6111,298.8653,19698.0
2021-06-30 14:30:00,317.47,317.89,317.43,317.48,20097.0,298.8653,299.2607,298.8276,298.8747,20097.0
2021-06-30 15:00:00,317.55,317.78,317.28,317.47,24297.0,298.9406,299.1571,298.6864,298.8653,24297.0
2021-06-30 15:30:00,317.49,318.38,317.47,317.89,103618.0,298.8841,299.722,298.8653,299.2607,103618.0
2021-07-01 09:30:00,319.8,320.26,318.22,318.82,95751.0,301.0587,301.4918,299.5713,300.1362,95751.0
2021-07-01 10:00:00,318.82,319.0,317.92,318.07,76736.0,300.1362,300.3056,299.2889,299.4301,76736.0
2021-07-01 10:30:00,318.07,318.16,316.72,316.78,43783.0,299.4301,299.5149,298.1592,298.2157,43783.0
2021-07-01 11:00:00,316.85,316.95,316.12,316.19,29536.0,298.2816,298.3758,297.5944,297.6603,29536.0
2021-07-01 11:30:00,316.22,316.63,315.93,315.93,30089.0,297.6885,298.0745,297.4155,297.4155,30089.0
2021-07-01 12:00:00,315.93,316.27,315.86,316.16,39801.0,297.4155,297.7356,297.3496,297.6321,39801.0
2021-07-01 12:30:00,316.21,316.62,316.06,316.06,28864.0,297.6791,298.0651,297.5379,297.5379,28864.0
2021-07-01 13:00:00,316.08,316.5,315.92,316.28,82387.0,297.5568,297.9521,297.4061,297.745,82387.0
2021-07-01 13:30:00,316.36,317.38,316.16,317.11,64533.0,297.8203,298.7806,297.6321,298.5264,64533.0
2021-07-01 14:00:00,317.1,317.15,316.64,316.96,29434.0,298.517,298.564,298.0839,298.3852,29434.0
2021-07-01 14:30:00,316.98,317.0,316.44,316.78,26368.0,298.404,298.4228,297.8957,298.2157,26368.0
2021-07-01 15:00:00,316.81,317.3,316.79,316.82,52204.0,298.244,298.7053,298.2251,298.2534,52204.0
2021-07-01 15:30:00,316.85,317.21,316.49,317.12,158751.0,298.2816,298.6205,297.9427,298.5358,158751.0
2021-07-02 09:30:00,317.57,317.57,316.32,316.63,29456.0,298.9594,298.9594,297.7827,298.0745,29456.0
2021-07-02 10:00:00,316.55,317.24,316.39,316.8,69244.0,297.9992,298.6488,297.8486,298.2346,69244.0
2021-07-02 10:30:00,316.84,318.1,316.78,317.67,41913.0,298.2722,299.4584,298.2157,299.0536,41913.0
2021-07-02 11:00:00,317.83,317.85,317.5,317.58,12172.0,299.2042,299.223,298.8935,298.9688,12172.0
2021-07-02 11:30:00,317.66,317.81,317.45,317.76,8371.0,299.0442,299.1854,298.8465,299.1383,8371.0
2021-07-02 12:00:00,317.71,317.79,317.44,317.53,8510.0,299.0912,299.1665,298.8371,298.9218,8510.0
2021-07-02 12:30:00,317.49,317.93,317.41,317.93,6369.0,298.8841,299.2983,298.8088,299.2983,6369.0
2021-07-02 13:00:00,317.9,318.16,317.52,317.55,11337.0,299.2701,299.5149,298.9124,298.9406,11337.0
2021-07-02 13:30:00,317.58,317.9,317.44,317.76,6755.0,298.9688,299.2701,298.8371,299.1383,6755.0
2021-07-02 14:00:00,317.91,318.38,317.87,318.32,13836.0,299.2795,299.722,299.2419,299.6655,13836.0
2021-07-02 14:30:00,318.38,318.82,318.33,318.73,11902.0,299.722,300.1362,299.6749,300.0515,11902.0
2021-07-02 15:00:00,318.68,318.93,318.12,318.12,16708.0,300.0044,300.2397,299.4772,299.4772,16708.0
2021-07-02 15:30:00,318.11,318.46,317.37,317.56,70773.0,299.4678,299.7973,298.7712,298.95,70773.0
2021-07-06 09:30:00,317.43,319.45,316.84,319.25,54816.0,298.8276,300.7293,298.2722,300.541,54816.0
2021-07-06 10:00:00,319.24,319.38,317.93,318.77,29465.0,300.5316,300.6634,299.2983,300.0891,29465.0
2021-07-06 10:30:00,318.68,318.91,318.21,318.61,20271.0,300.0044,300.2209,299.5619,299.9385,20271.0
2021-07-06 11:00:00,318.44,319.34,318.41,319.03,16371.0,299.7784,300.6257,299.7502,300.3339,16371.0
2021-07-06 11:30:00,319.02,319.88,318.9,319.28,13196.0,300.3245,301.1341,300.2115,300.5692,13196.0
2021-07-06 12:00:00,319.28,320.43,319.1,320.39,39473.0,300.5692,301.6518,300.3998,301.6142,39473.0
2021-07-06 12:30:00,320.34,320.34,319.42,319.75,17745.0,301.5671,301.5671,300.701,301.0117,17745.0
2021-07-06 13:00:00,319.68,319.77,318.34,318.34,27232.0,300.9458,301.0305,299.6843,299.6843,27232.0
2021-07-06 13:30:00,318.42,319.28,318.27,319.0,10685.0,299.7596,300.5692,299.6184,300.3056,10685.0
2021-07-06 14:00:00,319.03,319.74,318.91,319.24,22090.0,300.3339,301.0023,300.2209,300.5316,22090.0
2021-07-06 14:30:00,319.28,319.48,318.93,319.41,16512.0,300.5692,300.7575,300.2397,300.6916,16512.0
2021-07-06 15:00:00,319.4,320.25,319.32,320.12,26777.0,300.6822,301.4824,300.6069,301.36,26777.0
2021-07-06 15:30:00,320.08,320.31,318.56,319.04,114671.0,301.3223,301.5389,299.8914,300.3433,114671.0
2021-07-07 09:30:00,320.21,321.9,319.53,321.6,37255.0,301.4447,303.0357,300.8046,302.7533,37255.0
2021-07-07 10:00:00,321.52,321.61,320.39,320.43,17253.0,302.678,302.7627,301.6142,301.6518,17253.0
2021-07-07 10:30:00,320.44,320.95,319.13,320.13,29947.0,301.6612,302.1414,300.428,301.3694,29947.0
2021-07-07 11:00:00,320.15,321.07,319.93,320.89,19754.0,301.3882,302.2543,301.1811,302.0849,19754.0
2021-07-07 11:30:00,320.88,321.54,320.58,320.74,20038.0,302.0755,302.6968,301.793,301.9437,20038.0
2021-07-07 12:00:00,320.86,321.25,320.43,320.44,18807.0,302.0566,302.4238,301.6518,301.6612,18807.0
2021-07-07 12:30:00,320.4,321.14,320.36,320.85,18113.0,301.6236,302.3202,301.5859,302.0472,18113.0
2021-07-07 13:00:00,320.75,320.8,320.34,320.56,17234.0,301.9531,302.0001,301.5671,301.7742,17234.0
2021-07-07 13:30:00,320.48,320.87,320.22,320.48,14617.0,301.6989,302.066,301.4541,301.6989,14617.0
2021-07-07 14:00:00,320.48,321.08,320.13,320.3,13264.0,301.6989,302.2637,301.3694,301.5294,13264.0
2021-07-07 14:30:00,320.29,320.3,319.52,319.97,12137.0,301.52,301.5294,300.7952,301.2188,12137.0
2021-07-07 15:00:00,320.03,320.11,318.9,319.1,37398.0,301.2753,301.3506,300.2115,300.3998,37398.0
2021-07-07 15:30:00,319.09,319.85,319.04,319.21,88256.0,300.3904,301.1058,300.3433,300.5033,88256.0
2021-07-08 09:30:00,314.71,314.87,309.37,311.42,162842.0,296.267,296.4177,291.24,293.1698,162842.0
2021-07-08 10:00:00,311.35,311.58,307.85,309.43,88371.0,293.1039,293.3205,289.8091,291.2965,88371.0
2021-07-08 10:30:00,309.54,309.71,308.32,309.13,66524.0,291.4,291.5601,290.2515,291.014,66524.0
2021-07-08 11:00:00,309.14,310.12,309.14,309.82,63306.0,291.0235,291.946,291.0235,291.6636,63306.0
2021-07-08 11:30:00,309.82,310.13,309.02,309.82,46485.0,291.6636,291.9554,290.9105,291.6636,46485.0
2021-07-08 12:00:00,309.81,310.75,309.76,310.73,59842.0,291.6542,292.5391,291.6071,292.5203,59842.0
2021-07-08 12:30:00,310.74,312.56,310.65,312.26,38129.0,292.5297,294.243,292.445,293.9606,38129.0
2021-07-08 13:00:00,312.29,313.51,312.29,313.5,39402.0,293.9889,295.1374,293.9889,295.1279,39402.0
2021-07-08 13:30:00,313.52,313.86,312.75,313.23,28823.0,295.1468,295.4668,294.4219,294.8738,28823.0
2021-07-08 14:00:00,313.26,313.26,312.57,312.93,26665.0,294.902,294.902,294.2524,294.5914,26665.0
2021-07-08 14:30:00,312.86,313.62,312.67,313.1,38365.0,294.5255,295.2409,294.3466,294.7514,38365.0
2021-07-08 15:00:00,313.07,313.55,312.63,312.75,32927.0,294.7231,295.175,294.3089,294.4219,32927.0
2021-07-08 15:30:00,312.8,313.65,312.48,313.58,101167.0,294.469,295.2692,294.1677,295.2033,101167.0
2021-07-09 09:30:00,314.86,315.5,313.62,314.94,38962.0,296.4082,297.0107,295.2409,296.4836,38962.0
2021-07-09 10:00:00,315.02,316.85,315.02,316.61,19489.0,296.5589,298.2816,296.5589,298.0557,19489.0
2021-07-09 10:30:00,316.5,316.7,316.09,316.62,12673.0,297.9521,298.1404,297.5662,298.0651,12673.0
2021-07-09 11:00:00,316.57,317.77,316.57,317.47,33401.0,298.018,299.1477,298.018,298.8653,33401.0
2021-07-09 11:30:00,317.57,318.09,316.93,317.0,20268.0,298.9594,299.449,298.3569,298.4228,20268.0
2021-07-09 12:00:00,317.09,317.48,316.93,317.01,20825.0,298.5076,298.8747,298.3569,298.4322,20825.0
2021-07-09 12:30:00,317.11,317.5,316.93,316.94,15936.0,298.5264,298.8935,298.3569,298.3664,15936.0
2021-07-09 13:00:00,317.07,317.7,316.93,317.7,13720.0,298.4887,299.0818,298.3569,299.0818,13720.0
2021-07-09 13:30:00,317.68,317.9,317.58,317.63,9090.0,299.063,299.2701,298.9688,299.0159,9090.0
2021-07-09 14:00:00,317.67,317.93,317.58,317.8,8069.0,299.0536,299.2983,298.9688,299.176,8069.0
2021-07-09 14:30:00,317.77,317.93,317.5,317.84,8152.0,299.1477,299.2983,298.8935,299.2136,8152.0
2021-07-09 15:00:00,317.81,317.96,317.62,317.64,14309.0,299.1854,299.3266,299.0065,299.0253,14309.0
2021-07-09 15:30:00,317.62,317.88,317.49,317.87,49371.0,299.0065,299.2513,298.8841,299.2419,49371.0
2021-07-12 09:30:00,317.23,319.15,316.81,319.1,72674.0,298.6394,300.4468,298.244,300.3998,72674.0
2021-07-12 10:00:00,319.29,320.76,319.08,320.62,56894.0,300.5786,301.9625,300.3809,301.8307,56894.0
2021-07-12 10:30:00,320.64,321.35,320.58,320.81,22081.0,301.8495,302.5179,301.793,302.0096,22081.0
2021-07-12 11:00:00,320.66,320.7,320.08,320.63,25288.0,301.8683,301.906,301.3223,301.8401,25288.0
2021-07-12 11:30:00,320.63,321.21,320.54,320.88,21095.0,301.8401,302.3861,301.7554,302.0755,21095.0
2021-07-12 12:00:00,321.06,321.61,320.97,321.61,17385.0,302.2449,302.7627,302.1602,302.7627,17385.0
2021-07-12 12:30:00,321.51,322.22,321.22,322.02,38285.0,302.6685,303.3369,302.3955,303.1486,38285.0
2021-07-12 13:00:00,321.97,321.99,320.85,320.96,15873.0,303.1016,303.1204,302.0472,302.1508,15873.0
2021-07-12 13:30:00,321.08,321.31,320.67,320.67,14742.0,302.2637,302.4803,301.8778,301.8778,14742.0
2021-07-12 14:00:00,320.74,320.97,320.62,320.89,14563.0,301.9437,302.1602,301.8307,302.0849,14563.0
2021-07-12 14:30:00,320.89,320.94,320.42,320.43,36382.0,302.0849,302.1319,301.6424,301.6518,36382.0
2021-07-12 15:00:00,320.55,320.66,320.16,320.32,21776.0,301.7648,301.8683,301.3977,301.5483,21776.0
2021-07-12 15:30:00,320.36,320.59,319.85,320.59,90762.0,301.5859,301.8025,301.1058,301.8025,90762.0
2021-07-13 09:30:00,320.0,322.13,319.9,321.06,53907.0,301.247,303.2522,301.1529,302.2449,53907.0
2021-07-13 10:00:00,321.17,322.8,321.17,322.62,47235.0,302.3485,303.8829,302.3485,303.7135,47235.0
2021-07-13 10:30:00,322.6,322.71,321.77,322.36,24443.0,303.6947,303.7982,302.9133,303.4687,24443.0
2021-07-13 11:00:00,322.38,322.55,321.39,321.6,38295.0,303.4876,303.6476,302.5556,302.7533,38295.0
2021-07-13 11:30:00,321.63,321.81,321.25,321.69,18591.0,302.7815,302.951,302.4238,302.838,18591.0
2021-07-13 12:00:00,321.79,321.99,321.55,321.76,18422.0,302.9321,303.1204,302.7062,302.9039,18422.0
2021-07-13 12:30:00,321.76,322.36,321.7,322.03,22263.0,302.9039,303.4687,302.8474,303.1581,22263.0
2021-07-13 13:00:00,321.92,322.43,321.66,321.73,40815.0,303.0545,303.5346,302.8097,302.8756,40815.0
2021-07-13 13:30:00,321.73,322.23,321.3,322.13,34213.0,302.8756,303.3463,302.4708,303.2522,34213.0
2021-07-13 14:00:00,322.11,322.11,321.39,321.72,32937.0,303.2334,303.2334,302.5556,302.8662,32937.0
2021-07-13 14:30:00,321.69,321.71,321.0,321.7,26225.0,302.838,302.8568,302.1884,302.8474,26225.0
2021-07-13 15:00:00,321.66,321.79,320.86,320.96,29888.0,302.8097,302.9321,302.0566,302.1508,29888.0
2021-07-13 15:30:00,321.03,321.37,320.38,320.63,112395.0,302.2167,302.5367,301.6048,301.8401,112395.0
2021-07-14 09:30:00,324.99,325.09,323.41,324.91,121529.0,305.9446,306.0387,304.4572,305.8693,121529.0
2021-07-14 10:00:00,324.83,325.91,324.41,325.3,91650.0,305.794,306.8107,305.3986,306.2364,91650.0
2021-07-14 10:30:00,325.43,326.24,324.0,326.0,36822.0,306.3588,307.1213,305.0126,306.8954,36822.0
2021-07-14 11:00:00,325.85,326.02,325.27,325.28,30492.0,306.7542,306.9142,306.2082,306.2176,30492.0
2021-07-14 11:30:00,325.36,325.83,323.52,323.88,30386.0,306.2929,306.7354,304.5607,304.8996,30386.0
2021-07-14 12:00:00,323.8,325.48,323.8,325.4,30704.0,304.8243,306.4059,304.8243,306.3306,30704.0
2021-07-14 12:30:00,325.4,325.41,323.85,323.85,26957.0,306.3306,306.34,304.8714,304.8714,26957.0
2021-07-14 13:00:00,323.93,324.82,323.61,324.13,29252.0,304.9467,305.7846,304.6455,305.135,29252.0
2021-07-14 13:30:00,324.24,325.44,323.99,325.0,38351.0,305.2385,306.3682,305.0032,305.954,38351.0
2021-07-14 14:00:00,325.02,326.54,324.93,326.3,36229.0,305.9728,307.4038,305.8881,307.1778,36229.0
2021-07-14 14:30:00,326.33,326.41,325.87,326.07,41088.0,307.2061,307.2814,306.773,306.9613,41088.0
2021-07-14 15:00:00,325.99,326.47,325.23,326.47,51573.0,306.886,307.3379,306.1705,307.3379,51573.0
2021-07-14 15:30:00,326.36,326.77,325.87,326.67,172322.0,307.2343,307.6203,306.773,307.5261,172322.0
2021-07-15 09:30:00,326.2,327.59,325.2,326.26,54895.0,307.0837,308.3922,306.1423,307.1402,54895.0
2021-07-15 10:00:00,326.41,326.54,325.51,325.64,16767.0,307.2814,307.4038,306.4341,306.5565,16767.0
2021-07-15 10:30:00,325.62,326.51,325.43,325.43,25261.0,306.5377,307.3755,306.3588,306.3588,25261.0
2021-07-15 11:00:00,325.4,325.73,324.81,325.51,29486.0,306.3306,306.6412,305.7751,306.4341,29486.0
2021-07-15 11:30:00,325.69,326.54,325.68,325.92,36257.0,306.6036,307.4038,306.5942,306.8201,36257.0
2021-07-15 12:00:00,325.86,326.16,325.58,326.08,15458.0,306.7636,307.046,306.5,306.9707,15458.0
2021-07-15 12:30:00,326.14,326.16,325.62,325.65,22632.0,307.0272,307.046,306.5377,306.5659,22632.0
2021-07-15 13:00:00,325.78,325.82,325.27,325.3,17038.0,306.6883,306.726,306.2082,306.2364,17038.0
2021-07-15 13:30:00,325.35,325.42,324.36,324.36,31984.0,306.2835,306.3494,305.3515,305.3515,31984.0
2021-07-15 14:00:00,324.36,324.77,324.11,324.73,26174.0,305.3515,305.7375,305.1162,305.6998,26174.0
2021-07-15 14:30:00,324.8,325.03,324.56,324.99,15146.0,305.7657,305.9823,305.5398,305.9446,15146.0
2021-07-15 15:00:00,325.09,325.69,325.08,325.61,12223.0,306.0387,306.6036,306.0293,306.5283,12223.0
2021-07-15 15:30:00,325.59,327.04,325.22,326.94,130770.0,306.5094,307.8745,306.1611,307.7803,130770.0
2021-07-16 09:30:00,328.38,328.65,326.25,326.47,53962.0,309.1359,309.3901,307.1308,307.3379,53962.0
2021-07-16 10:00:00,326.38,326.93,324.52,324.72,16056.0,307.2531,307.7709,305.5021,305.6904,16056.0
2021-07-16 10:30:00,324.68,325.25,324.13,324.31,30508.0,305.6528,306.1894,305.135,305.3044,30508.0
2021-07-16 11:00:00,324.31,324.74,323.93,324.03,14034.0,305.3044,305.7092,304.9467,305.0409,14034.0
2021-07-16 11:30:00,324.17,325.32,324.16,325.32,9607.0,305.1727,306.2553,305.1632,306.2553,9607.0
2021-07-16 12:00:00,325.21,326.43,325.12,326.13,16119.0,306.1517,307.3002,306.067,307.0178,16119.0
2021-07-16 12:30:00,326.1,326.1,325.23,325.37,11028.0,306.9895,306.9895,306.1705,306.3023,11028.0
2021-07-16 13:00:00,325.32,325.67,325.17,325.28,14889.0,306.2553,306.5847,306.114,306.2176,14889.0
2021-07-16 13:30:00,325.23,325.23,324.74,325.03,6973.0,306.1705,306.1705,305.7092,305.9823,6973.0
2021-07-16 14:00:00,325.06,325.3,324.93,325.19,11900.0,306.0105,306.2364,305.8881,306.1329,11900.0
2021-07-16 14:30:00,325.16,325.29,324.91,324.92,12188.0,306.1046,306.227,305.8693,305.8787,12188.0
2021-07-16 15:00:00,324.94,324.95,324.53,324.56,13350.0,305.8975,305.9069,305.5116,305.5398,13350.0
2021-07-16 15:30:00,324.63,324.63,323.59,324.5,110799.0,305.6057,305.6057,304.6266,305.4833,110799.0
2021-07-19 09:30:00,319.97,321.68,317.64,317.86,111284.0,301.2188,302.8286,299.0253,299.2324,111284.0
2021-07-19 10:00:00,317.79,317.98,314.4,314.98,79092.0,299.1665,299.3454,295.9752,296.5212,79092.0
2021-07-19 10:30:00,314.9,315.05,313.99,314.12,72398.0,296.4459,296.5871,295.5892,295.7116,72398.0
2021-07-19 11:00:00,314.13,316.49,313.71,315.97,63128.0,295.721,297.9427,295.3256,297.4532,63128.0
2021-07-19 11:30:00,316.04,317.84,315.81,317.68,20336.0,297.5191,299.2136,297.3026,299.063,20336.0
2021-07-19 12:00:00,317.61,317.69,316.4,316.52,45808.0,298.9971,299.0724,297.858,297.971,45808.0
2021-07-19 12:30:00,316.33,316.91,316.03,316.91,19085.0,297.7921,298.3381,297.5097,298.3381,19085.0
2021-07-19 13:00:00,316.8,317.02,316.1,316.13,17123.0,298.2346,298.4417,297.5756,297.6038,17123.0
2021-07-19 13:30:00,316.0,316.0,315.26,315.53,16030.0,297.4814,297.4814,296.7848,297.039,16030.0
2021-07-19 14:00:00,315.53,316.32,315.03,315.35,24116.0,297.039,297.7827,296.5683,296.8695,24116.0
2021-07-19 14:30:00,315.35,315.57,314.7,315.22,15361.0,296.8695,297.0766,296.2576,296.7471,15361.0
2021-07-19 15:00:00,315.18,315.85,314.26,314.31,35119.0,296.7095,297.3402,295.8434,295.8905,35119.0
2021-07-19 15:30:00,314.44,316.18,313.95,316.11,189411.0,296.0129,297.6509,295.5516,297.585,189411.0
2021-07-20 09:30:00,316.54,321.0,316.11,320.69,54325.0,297.9898,302.1884,297.585,301.8966,54325.0
2021-07-20 10:00:00,320.77,321.44,320.49,321.06,35924.0,301.9719,302.6026,301.7083,302.2449,35924.0
2021-07-20 10:30:00,320.97,322.91,320.72,322.8,33092.0,302.1602,303.9865,301.9248,303.8829,33092.0
2021-07-20 11:00:00,322.78,323.07,321.99,322.1,22488.0,303.8641,304.1371,303.1204,303.224,22488.0
2021-07-20 11:30:00,322.03,322.98,321.95,322.98,16638.0,303.1581,304.0524,303.0828,304.0524,16638.0
2021-07-20 12:00:00,322.98,322.99,322.1,322.81,12673.0,304.0524,304.0618,303.224,303.8924,12673.0
2021-07-20 12:30:00,322.77,323.7,322.7,323.44,13643.0,303.8547,304.7302,303.7888,304.4854,13643.0
2021-07-20 13:00:00,323.41,323.56,322.54,322.66,18899.0,304.4572,304.5984,303.6382,303.7511,18899.0
2021-07-20 13:30:00,322.74,323.34,322.73,323.07,16434.0,303.8265,304.3913,303.817,304.1371,16434.0
2021-07-20 14:00:00,323.13,324.09,323.05,324.09,16759.0,304.1936,305.0973,304.1183,305.0973,16759.0
2021-07-20 14:30:00,324.06,324.54,323.86,324.23,20795.0,305.0691,305.521,304.8808,305.2291,20795.0
2021-07-20 15:00:00,324.19,325.02,324.19,324.63,33120.0,305.1915,305.9728,305.1915,305.6057,33120.0
2021-07-20 15:30:00,324.57,324.95,323.3,323.31,80663.0,305.5492,305.9069,304.3536,304.3631,80663.0
2021-07-21 09:30:00,325.04,325.63,324.13,325.24,43298.0,305.9917,306.5471,305.135,306.1799,43298.0
2021-07-21 10:00:00,325.15,325.35,323.48,323.79,35993.0,306.0952,306.2835,304.5231,304.8149,35993.0
2021-07-21 10:30:00,323.6,325.18,323.44,324.85,24876.0,304.6361,306.1235,304.4854,305.8128,24876.0
2021-07-21 11:00:00,324.96,325.1,324.46,324.73,15379.0,305.9164,306.0482,305.4457,305.6998,15379.0
2021-07-21 11:30:00,324.72,324.73,323.73,324.25,21239.0,305.6904,305.6998,304.7584,305.248,21239.0
2021-07-21 12:00:00,324.17,324.17,323.3,323.3,13992.0,305.1727,305.1727,304.3536,304.3536,13992.0
2021-07-21 12:30:00,323.27,323.72,323.13,323.29,21428.0,304.3254,304.749,304.1936,304.3442,21428.0
2021-07-21 13:00:00,323.29,323.54,322.8,323.41,17983.0,304.3442,304.5796,303.8829,304.4572,17983.0
2021-07-21 13:30:00,323.45,324.17,323.21,323.82,10262.0,304.4948,305.1727,304.2689,304.8432,10262.0
2021-07-21 14:00:00,323.85,323.88,323.49,323.68,13594.0,304.8714,304.8996,304.5325,304.7114,13594.0
2021-07-21 14:30:00,323.63,323.67,322.73,323.2,27199.0,304.6643,304.702,303.817,304.2595,27199.0
2021-07-21 15:00:00,323.29,323.94,323.09,323.44,18394.0,304.3442,304.9561,304.1559,304.4854,18394.0
2021-07-21 15:30:00,323.51,323.8,322.57,322.9,87263.0,304.5513,304.8243,303.6664,303.9771,87263.0
2021-07-22 09:30:00,322.7,324.74,320.74,322.06,70575.0,303.7888,305.7092,301.9437,303.1863,70575.0
2021-07-22 10:00:00,322.19,323.68,321.86,323.47,49914.0,303.3087,304.7114,302.998,304.5137,49914.0
2021-07-22 10:30:00,323.45,324.54,323.44,324.43,29451.0,304.4948,305.521,304.4854,305.4174,29451.0
2021-07-22 11:00:00,324.35,325.3,324.08,324.25,28586.0,305.3421,306.2364,305.0879,305.248,28586.0
2021-07-22 11:30:00,324.13,325.0,324.13,324.85,11362.0,305.135,305.954,305.135,305.8128,11362.0
2021-07-22 12:00:00,325.0,325.25,324.46,325.0,15200.0,305.954,306.1894,305.4457,305.954,15200.0
2021-07-22 12:30:00,325.09,325.51,324.87,325.14,12944.0,306.0387,306.4341,305.8316,306.0858,12944.0
2021-07-22 13:00:00,325.14,325.71,325.08,325.61,10418.0,306.0858,306.6224,306.0293,306.5283,10418.0
2021-07-22 13:30:00,325.71,325.88,325.5,325.8,13363.0,306.6224,306.7824,306.4247,306.7071,13363.0
2021-07-22 14:00:00,325.69,326.13,325.36,325.49,11198.0,306.6036,307.0178,306.2929,306.4153,11198.0
2021-07-22 14:30:00,325.63,326.14,325.52,326.14,9434.0,306.5471,307.0272,306.4435,307.0272,9434.0
2021-07-22 15:00:00,326.08,326.35,325.81,326.27,15183.0,306.9707,307.2249,306.7165,307.1496,15183.0
2021-07-22 15:30:00,326.19,326.84,325.72,326.65,82917.0,307.0743,307.6862,306.6318,307.5073,82917.0
2021-07-23 09:30:00,326.84,329.9,326.84,329.11,38173.0,307.6862,310.5669,307.6862,309.8232,38173.0
2021-07-23 10:00:00,328.98,330.03,328.23,328.63,49222.0,309.7008,310.6892,308.9947,309.3713,49222.0
2021-07-23 10:30:00,328.63,329.12,327.51,329.1,60530.0,309.3713,309.8326,308.3169,309.8137,60530.0
2021-07-23 11:00:00,329.05,329.82,328.42,329.67,43336.0,309.7667,310.4915,309.1736,310.3503,43336.0
2021-07-23 11:30:00,329.83,330.73,329.8,330.01,18869.0,310.501,311.3482,310.4727,310.6704,18869.0
2021-07-23 12:00:00,330.01,331.35,330.01,331.05,35642.0,310.6704,311.9319,310.6704,311.6495,35642.0
2021-07-23 12:30:00,331.11,331.96,330.93,331.84,15179.0,311.7059,312.5061,311.5365,312.3932,15179.0
2021-07-23 13:00:00,331.85,332.56,331.68,332.55,17317.0,312.4026,313.071,312.2425,313.0616,17317.0
2021-07-23 13:30:00,332.5,332.8,331.39,332.2,18684.0,313.0145,313.2969,311.9695,312.7321,18684.0
2021-07-23 14:00:00,332.21,332.51,331.93,332.04,12965.0,312.7415,313.0239,312.4779,312.5814,12965.0
2021-07-23 14:30:00,331.92,332.79,331.91,332.68,11014.0,312.4685,313.2875,312.4591,313.1839,11014.0
2021-07-23 15:00:00,332.67,332.99,332.35,332.79,22968.0,313.1745,313.4758,312.8733,313.2875,22968.0
2021-07-23 15:30:00,332.93,333.68,332.74,333.64,62574.0,313.4193,314.1253,313.2404,314.0877,62574.0
2021-07-26 09:30:00,332.73,333.43,330.36,331.77,56327.0,313.231,313.89,310.9999,312.3273,56327.0
2021-07-26 10:00:00,331.55,332.62,331.52,331.55,32143.0,312.1202,313.1275,312.0919,312.1202,32143.0
2021-07-26 10:30:00,331.78,333.0,331.75,332.74,32954.0,312.3367,313.4852,312.3084,313.2404,32954.0
2021-07-26 11:00:00,332.7,333.66,332.41,333.64,43762.0,313.2028,314.1065,312.9298,314.0877,43762.0
2021-07-26 11:30:00,333.65,333.71,332.45,332.6,18153.0,314.0971,314.1536,312.9674,313.1086,18153.0
2021-07-26 12:00:00,332.7,332.77,331.82,332.58,37900.0,313.2028,313.2687,312.3743,313.0898,37900.0
2021-07-26 12:30:00,332.64,333.03,332.46,333.03,12688.0,313.1463,313.5134,312.9768,313.5134,12688.0
2021-07-26 13:00:00,332.89,332.96,332.39,332.51,17969.0,313.3816,313.4475,312.9109,313.0239,17969.0
2021-07-26 13:30:00,332.5,332.56,332.23,332.49,10312.0,313.0145,313.071,312.7603,313.0051,10312.0
2021-07-26 14:00:00,332.57,332.86,332.35,332.7,10563.0,313.0804,313.3534,312.8733,313.2028,10563.0
2021-07-26 14:30:00,332.72,333.24,332.57,333.22,12912.0,313.2216,313.7111,313.0804,313.6923,12912.0
2021-07-26 15:00:00,333.19,333.35,332.81,332.93,13144.0,313.6641,313.8147,313.3063,313.4193,13144.0
2021-07-26 15:30:00,332.86,333.56,332.54,333.32,104227.0,313.3534,314.0124,313.0521,313.7864,104227.0
2021-07-27 09:30:00,332.65,332.83,330.46,332.65,83051.0,313.1557,313.3251,311.094,313.1557,83051.0
2021-07-27 10:00:00,332.41,332.67,331.35,331.35,26529.0,312.9298,313.1745,311.9319,311.9319,26529.0
2021-07-27 10:30:00,331.35,332.0,331.09,331.8,20774.0,311.9319,312.5438,311.6871,312.3555,20774.0
2021-07-27 11:00:00,331.73,331.82,329.5,329.72,30593.0,312.2896,312.3743,310.1903,310.3974,30593.0
2021-07-27 11:30:00,329.7,330.59,329.69,330.06,36612.0,310.3786,311.2164,310.3692,310.7175,36612.0
2021-07-27 12:00:00,329.95,329.95,327.97,329.0,64545.0,310.6139,310.6139,308.75,309.7196,64545.0
2021-07-27 12:30:00,329.04,329.88,329.03,329.72,26311.0,309.7573,310.548,309.7478,310.3974,26311.0
2021-07-27 13:00:00,329.91,330.11,329.09,329.35,33870.0,310.5763,310.7646,309.8043,310.0491,33870.0
2021-07-27 13:30:00,329.6,329.68,327.95,328.16,41791.0,310.2844,310.3597,308.7311,308.9288,41791.0
2021-07-27 14:00:00,328.02,329.28,327.93,329.28,25593.0,308.797,309.9832,308.7123,309.9832,25593.0
2021-07-27 14:30:00,329.1,329.13,328.69,328.96,18234.0,309.8137,309.842,309.4278,309.6819,18234.0
2021-07-27 15:00:00,329.04,329.62,328.97,329.32,18262.0,309.7573,310.3033,309.6914,310.0208,18262.0
2021-07-27 15:30:00,329.32,330.09,329.29,329.61,129823.0,310.0208,310.7457,309.9926,310.2939,129823.0
2021-07-28 09:30:00,331.49,331.83,330.45,330.85,32087.0,312.0637,312.3838,311.0846,311.4612,32087.0
2021-07-28 10:00:00,330.92,331.61,330.69,331.53,19332.0,311.5271,312.1766,311.3106,312.1013,19332.0
2021-07-28 10:30:00,331.45,331.75,330.99,331.54,26255.0,312.026,312.3084,311.593,312.1107,26255.0
2021-07-28 11:00:00,331.62,331.65,330.29,330.3,12890.0,312.1861,312.2143,310.934,310.9434,12890.0
2021-07-28 11:30:00,330.38,331.18,330.31,330.77,16335.0,311.0187,311.7718,310.9528,311.3859,16335.0
2021-07-28 12:00:00,330.79,331.01,330.05,330.16,23265.0,311.4047,311.6118,310.7081,310.8116,23265.0
2021-07-28 12:30:00,330.12,330.49,329.95,330.2,15073.0,310.774,311.1223,310.6139,310.8493,15073.0
2021-07-28 13:00:00,330.14,330.36,329.72,329.98,35665.0,310.7928,310.9999,310.3974,310.6422,35665.0
2021-07-28 13:30:00,330.0,330.56,329.95,330.17,18564.0,310.661,311.1882,310.6139,310.821,18564.0
2021-07-28 14:00:00,330.02,330.82,329.68,330.68,34975.0,310.6798,311.4329,310.3597,311.3011,34975.0
2021-07-28 14:30:00,330.75,331.49,330.5,331.08,28498.0,311.367,312.0637,311.1317,311.6777,28498.0
2021-07-28 15:00:00,331.13,331.28,330.72,331.05,19934.0,311.7248,311.866,311.3388,311.6495,19934.0
2021-07-28 15:30:00,331.05,331.42,330.69,330.96,73425.0,311.6495,311.9978,311.3106,311.5647,73425.0
2021-07-29 09:30:00,332.72,334.34,332.08,334.02,23720.0,313.2216,314.7467,312.6191,314.4454,23720.0
2021-07-29 10:00:00,334.04,336.04,333.89,335.13,37473.0,314.4642,316.347,314.323,315.4904,37473.0
2021-07-29 10:30:00,335.04,336.53,334.83,336.53,18076.0,315.4056,316.8083,315.2079,316.8083,18076.0
2021-07-29 11:00:00,336.54,336.54,335.71,335.78,16211.0,316.8177,316.8177,316.0364,316.1023,16211.0
2021-07-29 11:30:00,335.62,336.14,335.51,335.57,7751.0,315.9516,316.4412,315.8481,315.9046,7751.0
2021-07-29 12:00:00,335.63,336.56,335.27,336.27,22079.0,315.9611,316.8366,315.6222,316.5636,22079.0
2021-07-29 12:30:00,336.34,336.47,335.65,335.9,13083.0,316.6295,316.7518,315.9799,316.2152,13083.0
2021-07-29 13:00:00,335.96,336.16,334.87,335.51,107676.0,316.2717,316.46,315.2456,315.8481,107676.0
2021-07-29 13:30:00,335.51,335.76,334.47,334.47,24607.0,315.8481,316.0834,314.869,314.869,24607.0
2021-07-29 14:00:00,334.36,334.49,333.65,333.7,19239.0,314.7655,314.8879,314.0971,314.1442,19239.0
2021-07-29 14:30:00,333.87,333.87,332.64,332.66,34394.0,314.3042,314.3042,313.1463,313.1651,34394.0
2021-07-29 15:00:00,332.67,333.83,332.11,333.43,57890.0,313.1745,314.2665,312.6473,313.89,57890.0
2021-07-29 15:30:00,333.46,333.8,333.02,333.71,92765.0,313.9182,314.2383,313.504,314.1536,92765.0
2021-07-30 09:30:00,333.33,334.5,332.16,334.15,44256.0,313.7958,314.8973,312.6944,314.5678,44256.0
2021-07-30 10:00:00,334.07,335.81,334.07,334.86,42901.0,314.4925,316.1305,314.4925,315.2362,42901.0
2021-07-30 10:30:00,334.96,335.05,333.55,333.61,20336.0,315.3303,315.4151,314.003,314.0594,20336.0
2021-07-30 11:00:00,333.53,334.18,333.04,333.27,13200.0,313.9841,314.596,313.5228,313.7394,13200.0
2021-07-30 11:30:00,333.27,333.47,332.84,333.01,15543.0,313.7394,313.9276,313.3346,313.4946,15543.0
2021-07-30 12:00:00,333.11,333.4,332.58,333.29,13935.0,313.5887,313.8617,313.0898,313.7582,13935.0
2021-07-30 12:30:00,333.28,334.28,333.17,333.8,15626.0,313.7488,314.6902,313.6452,314.2383,15626.0
2021-07-30 13:00:00,333.88,333.88,333.18,333.61,13132.0,314.3136,314.3136,313.6546,314.0594,13132.0
2021-07-30 13:30:00,333.65,333.88,333.37,333.63,14176.0,314.0971,314.3136,313.8335,314.0783,14176.0
2021-07-30 14:00:00,333.69,333.71,332.87,332.98,12746.0,314.1348,314.1536,313.3628,313.4664,12746.0
2021-07-30 14:30:00,333.01,333.21,332.91,333.09,12240.0,313.4946,313.6829,313.4005,313.5699,12240.0
2021-07-30 15:00:00,333.0,333.37,332.86,333.16,21024.0,313.4852,313.8335,313.3534,313.6358,21024.0
2021-07-30 15:30:00,333.19,333.98,333.15,333.88,89603.0,313.6641,314.4078,313.6264,314.3136,89603.0
2021-08-02 09:30:00,332.27,333.82,331.21,332.34,92416.0,312.798,314.2571,311.8001,312.8639,92416.0
2021-08-02 10:00:00,332.38,333.42,330.08,330.33,58171.0,312.9015,313.8806,310.7363,310.9717,58171.0
2021-08-02 10:30:00,330.45,330.78,329.47,330.54,42530.0,311.0846,311.3953,310.1621,311.1694,42530.0
2021-08-02 11:00:00,330.41,331.57,330.32,330.73,29597.0,311.047,312.139,310.9622,311.3482,29597.0
2021-08-02 11:30:00,330.77,331.12,329.35,329.68,44697.0,311.3859,311.7154,310.0491,310.3597,44697.0
2021-08-02 12:00:00,329.59,329.71,328.69,328.82,27360.0,310.275,310.388,309.4278,309.5501,27360.0
2021-08-02 12:30:00,328.88,329.57,328.87,329.14,33639.0,309.6066,310.2562,309.5972,309.8514,33639.0
2021-08-02 13:00:00,329.14,329.37,328.54,328.8,24648.0,309.8514,310.0679,309.2866,309.5313,24648.0
2021-08-02 13:30:00,328.78,328.97,328.26,328.89,21108.0,309.5125,309.6914,309.023,309.616,21108.0
2021-08-02 14:00:00,328.91,329.2,327.91,328.04,25460.0,309.6349,309.9079,308.6935,308.8159,25460.0
2021-08-02 14:30:00,328.04,328.45,327.59,327.66,31882.0,308.8159,309.2018,308.3922,308.4581,31882.0
2021-08-02 15:00:00,327.61,327.96,327.16,327.32,44044.0,308.4111,308.7405,307.9874,308.1381,44044.0
2021-08-02 15:30:00,327.3,328.43,327.22,327.61,116164.0,308.1192,309.183,308.0439,308.4111,116164.0
2021-08-03 09:30:00,328.19,328.3,326.24,326.25,36167.0,308.9571,309.0606,307.1213,307.1308,36167.0
2021-08-03 10:00:00,326.16,326.16,324.75,325.23,38897.0,307.046,307.046,305.7187,306.1705,38897.0
2021-08-03 10:30:00,325.22,326.23,324.42,325.18,33492.0,306.1611,307.1119,305.408,306.1235,33492.0
2021-08-03 11:00:00,325.19,325.71,324.65,325.65,22195.0,306.1329,306.6224,305.6245,306.5659,22195.0
2021-08-03 11:30:00,325.73,327.13,325.73,326.62,24298.0,306.6412,307.9592,306.6412,307.4791,24298.0
2021-08-03 12:00:00,326.65,327.14,326.11,326.14,14950.0,307.5073,307.9686,306.999,307.0272,14950.0
2021-08-03 12:30:00,326.2,326.39,325.51,326.39,24356.0,307.0837,307.2626,306.4341,307.2626,24356.0
2021-08-03 13:00:00,326.31,326.81,326.1,326.17,15687.0,307.1872,307.6579,306.9895,307.0554,15687.0
2021-08-03 13:30:00,326.22,326.72,326.22,326.69,14127.0,307.1025,307.5732,307.1025,307.545,14127.0
2021-08-03 14:00:00,326.73,327.36,326.57,326.99,14672.0,307.5826,308.1757,307.432,307.8274,14672.0
2021-08-03 14:30:00,326.99,327.37,326.92,326.93,18421.0,307.8274,308.1851,307.7615,307.7709,18421.0
2021-08-03 15:00:00,326.96,327.45,326.91,327.31,20525.0,307.7991,308.2604,307.7521,308.1286,20525.0
2021-08-03 15:30:00,327.38,327.55,326.98,327.55,68988.0,308.1945,308.3546,307.818,308.3546,68988.0
2021-08-04 09:30:00,326.55,327.9,325.82,326.57,38266.0,307.4132,308.6841,306.726,307.432,38266.0
2021-08-04 10:00:00,326.79,326.9,324.89,325.0,31777.0,307.6391,307.7427,305.8505,305.954,31777.0
2021-08-04 10:30:00,325.0,326.79,324.61,326.27,25908.0,305.954,307.6391,305.5869,307.1496,25908.0
2021-08-04 11:00:00,326.13,326.72,325.68,325.85,20623.0,307.0178,307.5732,306.5942,306.7542,20623.0
2021-08-04 11:30:00,325.8,326.0,325.44,325.78,24798.0,306.7071,306.8954,306.3682,306.6883,24798.0
2021-08-04 12:00:00,325.85,325.85,325.12,325.17,18077.0,306.7542,306.7542,306.067,306.114,18077.0
2021-08-04 12:30:00,325.17,325.9,325.12,325.84,18047.0,306.114,306.8013,306.067,306.7448,18047.0
2021-08-04 13:00:00,325.92,326.95,325.71,326.95,20633.0,306.8201,307.7897,306.6224,307.7897,20633.0
2021-08-04 13:30:00,327.0,327.6,326.81,327.55,16520.0,307.8368,308.4016,307.6579,308.3546,16520.0
2021-08-04 14:00:00,327.48,327.69,327.08,327.69,18967.0,308.2887,308.4864,307.9121,308.4864,18967.0
2021-08-04 14:30:00,327.61,327.61,326.75,327.24,16460.0,308.4111,308.4111,307.6015,308.0627,16460.0
2021-08-04 15:00:00,327.22,327.33,326.22,326.77,24407.0,308.0439,308.1475,307.1025,307.6203,24407.0
2021-08-04 15:30:00,326.82,326.87,325.68,325.76,79280.0,307.6674,307.7144,306.5942,306.6695,79280.0
2021-08-05 09:30:00,327.58,330.01,327.17,329.83,36864.0,308.3828,310.6704,307.9968,310.501,36864.0
2021-08-05 10:00:00,329.8,329.8,328.64,328.8,23961.0,310.4727,310.4727,309.3807,309.5313,23961.0
2021-08-05 10:30:00,328.8,329.23,328.31,328.46,21025.0,309.5313,309.9361,309.07,309.2112,21025.0
2021-08-05 11:00:00,328.47,328.8,327.49,328.32,23671.0,309.2207,309.5313,308.2981,309.0794,23671.0
2021-08-05 11:30:00,328.15,328.27,327.55,327.67,12917.0,308.9194,309.0324,308.3546,308.4675,12917.0
2021-08-05 12:00:00,327.9,328.1,327.41,327.54,14867.0,308.6841,308.8723,308.2228,308.3452,14867.0
2021-08-05 12:30:00,327.33,327.33,326.53,326.76,12770.0,308.1475,308.1475,307.3943,307.6109,12770.0
2021-08-05 13:00:00,326.81,327.27,326.36,327.27,17258.0,307.6579,308.091,307.2343,308.091,17258.0
2021-08-05 13:30:00,327.14,327.62,327.14,327.54,9789.0,307.9686,308.4205,307.9686,308.3452,9789.0
2021-08-05 14:00:00,327.58,327.58,327.21,327.43,13717.0,308.3828,308.3828,308.0345,308.2416,13717.0
2021-08-05 14:30:00,327.41,327.53,327.04,327.21,28937.0,308.2228,308.3357,307.8745,308.0345,28937.0
2021-08-05 15:00:00,327.25,327.82,327.2,327.52,20153.0,308.0722,308.6088,308.0251,308.3263,20153.0
2021-08-05 15:30:00,327.5,328.8,327.4,328.77,103891.0,308.3075,309.5313,308.2134,309.5031,103891.0
2021-08-06 09:30:00,329.99,330.41,329.23,329.88,30012.0,310.6516,311.047,309.9361,310.548,30012.0
2021-08-06 10:00:00,329.66,329.83,328.35,328.56,12802.0,310.3409,310.501,309.1077,309.3054,12802.0
2021-08-06 10:30:00,328.41,329.21,328.08,328.46,13087.0,309.1642,309.9173,308.8535,309.2112,13087.0
2021-08-06 11:00:00,328.51,329.14,328.23,328.84,12725.0,309.2583,309.8514,308.9947,309.569,12725.0
2021-08-06 11:30:00,328.76,328.76,328.05,328.14,7599.0,309.4937,309.4937,308.8253,308.91,7599.0
2021-08-06 12:00:00,328.06,328.64,327.82,328.41,11326.0,308.8347,309.3807,308.6088,309.1642,11326.0
2021-08-06 12:30:00,328.48,329.1,328.35,328.96,6445.0,309.2301,309.8137,309.1077,309.6819,6445.0
2021-08-06 13:00:00,328.99,329.01,328.43,328.79,18152.0,309.7102,309.729,309.183,309.5219,18152.0
2021-08-06 13:30:00,328.77,328.9,328.4,328.66,16733.0,309.5031,309.6255,309.1548,309.3995,16733.0
2021-08-06 14:00:00,328.72,328.76,328.18,328.49,16258.0,309.456,309.4937,308.9477,309.2395,16258.0
2021-08-06 14:30:00,328.47,328.76,328.45,328.55,13558.0,309.2207,309.4937,309.2018,309.296,13558.0
2021-08-06 15:00:00,328.61,328.81,328.46,328.74,22337.0,309.3525,309.5407,309.2112,309.4748,22337.0
2021-08-06 15:30:00,328.7,328.84,328.11,328.82,78677.0,309.4372,309.569,308.8818,309.5501,78677.0
2021-08-09 09:30:00,328.84,328.84,325.81,326.44,32296.0,309.569,309.569,306.7165,307.3096,32296.0
2021-08-09 10:00:00,326.44,327.76,325.95,326.28,21280.0,307.3096,308.5523,306.8483,307.159,21280.0
2021-08-09 10:30:00,326.23,326.29,325.38,325.86,19702.0,307.1119,307.1684,306.3117,306.7636,19702.0
2021-08-09 11:00:00,325.75,327.05,325.74,326.96,15496.0,306.6601,307.8839,306.6506,307.7991,15496.0
2021-08-09 11:30:00,326.8,327.72,326.08,326.27,103802.0,307.6485,308.5146,306.9707,307.1496,103802.0
2021-08-09 12:00:00,326.23,326.4,325.47,326.18,22402.0,307.1119,307.272,306.3965,307.0649,22402.0
2021-08-09 12:30:00,326.22,326.53,325.66,325.71,21914.0,307.1025,307.3943,306.5753,306.6224,21914.0
2021-08-09 13:00:00,325.71,325.87,325.32,325.78,12489.0,306.6224,306.773,306.2553,306.6883,12489.0
2021-08-09 13:30:00,325.76,326.2,325.73,326.2,9026.0,306.6695,307.0837,306.6412,307.0837,9026.0
2021-08-09 14:00:00,326.23,326.47,326.0,326.44,12005.0,307.1119,307.3379,306.8954,307.3096,12005.0
2021-08-09 14:30:00,326.43,326.44,325.96,326.01,10999.0,307.3002,307.3096,306.8578,306.9048,10999.0
2021-08-09 15:00:00,326.02,326.32,326.01,326.22,14544.0,306.9142,307.1967,306.9048,307.1025,14544.0
2021-08-09 15:30:00,326.24,326.95,326.19,326.45,55439.0,307.1213,307.7897,307.0743,307.319,55439.0
2021-08-10 09:30:00,327.0,327.0,324.3,326.61,32498.0,307.8368,307.8368,305.295,307.4697,32498.0
2021-08-10 10:00:00,326.56,327.27,326.18,327.0,12872.0,307.4226,308.091,307.0649,307.8368,12872.0
2021-08-10 10:30:00,327.2,327.26,326.21,326.25,14148.0,308.0251,308.0816,307.0931,307.1308,14148.0
2021-08-10 11:00:00,326.23,327.33,325.92,327.33,12517.0,307.1119,308.1475,306.8201,308.1475,12517.0
2021-08-10 11:30:00,327.32,327.54,325.89,326.31,45577.0,308.1381,308.3452,306.7919,307.1872,45577.0
2021-08-10 12:00:00,326.2,326.44,324.19,325.38,28632.0,307.0837,307.3096,305.1915,306.3117,28632.0
2021-08-10 12:30:00,325.35,326.09,325.34,325.74,14288.0,306.2835,306.9801,306.2741,306.6506,14288.0
2021-08-10 13:00:00,325.77,326.22,325.54,326.03,10628.0,306.6789,307.1025,306.4624,306.9237,10628.0
2021-08-10 13:30:00,325.96,326.28,325.44,325.48,24002.0,306.8578,307.159,306.3682,306.4059,24002.0
2021-08-10 14:00:00,325.44,326.15,325.2,326.09,17600.0,306.3682,307.0366,306.1423,306.9801,17600.0
2021-08-10 14:30:00,326.19,326.91,326.19,326.85,10078.0,307.0743,307.7521,307.0743,307.6956,10078.0
2021-08-10 15:00:00,326.82,326.99,326.4,326.91,15705.0,307.6674,307.8274,307.272,307.7521,15705.0
2021-08-10 15:30:00,326.98,327.76,326.71,327.72,54986.0,307.818,308.5523,307.5638,308.5146,54986.0
2021-08-11 09:30:00,328.0,329.78,327.87,328.51,29038.0,308.7782,310.4539,308.6558,309.2583,29038.0
2021-08-11 10:00:00,328.51,328.51,326.83,327.23,21731.0,309.2583,309.2583,307.6768,308.0533,21731.0
2021-08-11 10:30:00,327.34,327.93,326.51,326.52,13948.0,308.1569,308.7123,307.3755,307.3849,13948.0
2021-08-11 11:00:00,326.55,327.12,326.34,326.98,8936.0,307.4132,307.9498,307.2155,307.818,8936.0
2021-08-11 11:30:00,327.06,327.18,326.67,326.86,11682.0,307.8933,308.0063,307.5261,307.705,11682.0
2021-08-11 12:00:00,327.02,327.53,326.99,327.32,12231.0,307.8556,308.3357,307.8274,308.1381,12231.0
2021-08-11 12:30:00,327.3,327.93,327.3,327.77,17175.0,308.1192,308.7123,308.1192,308.5617,17175.0
2021-08-11 13:00:00,327.73,327.78,327.36,327.45,7287.0,308.524,308.5711,308.1757,308.2604,7287.0
2021-08-11 13:30:00,327.44,327.71,327.41,327.5,7215.0,308.251,308.5052,308.2228,308.3075,7215.0
2021-08-11 14:00:00,327.54,327.58,327.28,327.49,9609.0,308.3452,308.3828,308.1004,308.2981,9609.0
2021-08-11 14:30:00,327.46,327.95,327.46,327.75,11231.0,308.2698,308.7311,308.2698,308.5429,11231.0
2021-08-11 15:00:00,327.7,327.92,327.53,327.81,9843.0,308.4958,308.7029,308.3357,308.5993,9843.0
2021-08-11 15:30:00,327.8,327.91,327.28,327.4,76167.0,308.5899,308.6935,308.1004,308.2134,76167.0
2021-08-12 09:30:00,327.21,328.0,326.73,327.63,44614.0,308.0345,308.7782,307.5826,308.4299,44614.0
2021-08-12 10:00:00,327.64,327.64,326.32,327.39,17199.0,308.4393,308.4393,307.1967,308.204,17199.0
2021-08-12 10:30:00,327.7,328.19,326.26,326.38,24494.0,308.4958,308.9571,307.1402,307.2531,24494.0
2021-08-12 11:00:00,326.34,326.45,324.75,324.81,29699.0,307.2155,307.319,305.7187,305.7751,29699.0
2021-08-12 11:30:00,324.78,327.6,324.61,326.94,82326.0,305.7469,308.4016,305.5869,307.7803,82326.0
2021-08-12 12:00:00,326.87,327.18,326.58,327.18,12434.0,307.7144,308.0063,307.4414,308.0063,12434.0
2021-08-12 12:30:00,327.19,327.46,326.76,326.88,16173.0,308.0157,308.2698,307.6109,307.7238,16173.0
2021-08-12 13:00:00,326.98,327.36,326.64,327.36,11241.0,307.818,308.1757,307.4979,308.1757,11241.0
2021-08-12 13:30:00,327.44,327.66,326.75,326.92,9261.0,308.251,308.4581,307.6015,307.7615,9261.0
2021-08-12 14:00:00,326.87,327.23,326.67,326.75,7341.0,307.7144,308.0533,307.5261,307.6015,7341.0
2021-08-12 14:30:00,326.76,327.07,326.52,326.87,11036.0,307.6109,307.9027,307.3849,307.7144,11036.0
2021-08-12 15:00:00,326.9,327.0,326.53,326.58,15198.0,307.7427,307.8368,307.3943,307.4414,15198.0
2021-08-12 15:30:00,326.61,327.04,326.37,326.8,58189.0,307.4697,307.8745,307.2437,307.6485,58189.0
2021-08-13 09:30:00,326.13,327.63,326.13,327.63,19012.0,307.0178,308.4299,307.0178,308.4299,19012.0
2021-08-13 10:00:00,327.57,327.87,327.14,327.37,13458.0,308.3734,308.6558,307.9686,308.1851,13458.0
2021-08-13 10:30:00,327.84,328.17,326.47,326.47,21572.0,308.6276,308.9382,307.3379,307.3379,21572.0
2021-08-13 11:00:00,326.56,327.16,326.32,326.58,19743.0,307.4226,307.9874,307.1967,307.4414,19743.0
2021-08-13 11:30:00,326.59,327.28,326.59,327.12,11184.0,307.4508,308.1004,307.4508,307.9498,11184.0
2021-08-13 12:00:00,327.12,327.3,326.52,327.3,14462.0,307.9498,308.1192,307.3849,308.1192,14462.0
2021-08-13 12:30:00,327.3,327.36,326.93,327.2,9218.0,308.1192,308.1757,307.7709,308.0251,9218.0
2021-08-13 13:00:00,327.18,327.24,326.29,326.56,11283.0,308.0063,308.0627,307.1684,307.4226,11283.0
2021-08-13 13:30:00,326.56,326.83,326.3,326.32,12073.0,307.4226,307.6768,307.1778,307.1967,12073.0
2021-08-13 14:00:00,326.31,326.47,326.19,326.41,13234.0,307.1872,307.3379,307.0743,307.2814,13234.0
2021-08-13 14:30:00,326.35,326.63,326.02,326.32,17426.0,307.2249,307.4885,306.9142,307.1967,17426.0
2021-08-13 15:00:00,326.38,326.88,326.37,326.59,17160.0,307.2531,307.7238,307.2437,307.4508,17160.0
2021-08-13 15:30:00,326.59,327.18,326.31,326.6,81029.0,307.4508,308.0063,307.1872,307.4602,81029.0
2021-08-16 09:30:00,326.45,326.72,324.37,324.55,43720.0,307.319,307.5732,305.3609,305.5304,43720.0
2021-08-16 10:00:00,324.67,324.97,323.8,324.15,31969.0,305.6434,305.9258,304.8243,305.1538,31969.0
2021-08-16 10:30:00,324.15,325.04,322.79,323.96,61813.0,305.1538,305.9917,303.8735,304.975,61813.0
2021-08-16 11:00:00,324.19,324.9,323.2,324.89,35350.0,305.1915,305.8599,304.2595,305.8505,35350.0
2021-08-16 11:30:00,324.94,326.5,324.83,326.32,27935.0,305.8975,307.3661,305.794,307.1967,27935.0
2021-08-16 12:00:00,326.5,326.98,325.89,326.48,25848.0,307.3661,307.818,306.7919,307.3473,25848.0
2021-08-16 12:30:00,326.48,326.59,325.7,326.59,18784.0,307.3473,307.4508,306.613,307.4508,18784.0
2021-08-16 13:00:00,326.53,326.54,325.73,326.14,17892.0,307.3943,307.4038,306.6412,307.0272,17892.0
2021-08-16 13:30:00,326.06,326.26,325.79,326.08,14899.0,306.9519,307.1402,306.6977,306.9707,14899.0
2021-08-16 14:00:00,326.05,326.54,325.91,326.16,16406.0,306.9425,307.4038,306.8107,307.046,16406.0
2021-08-16 14:30:00,326.22,326.63,326.11,326.11,20617.0,307.1025,307.4885,306.999,306.999,20617.0
2021-08-16 15:00:00,326.04,326.96,326.04,326.96,27650.0,306.9331,307.7991,306.9331,307.7991,27650.0
2021-08-16 15:30:00,326.95,328.43,326.83,327.92,163786.0,307.7897,309.183,307.6768,308.7029,163786.0
2021-08-17 09:30:00,326.0,326.67,324.52,326.19,70842.0,306.8954,307.5261,305.5021,307.0743,70842.0
2021-08-17 10:00:00,326.05,326.51,325.06,325.98,39440.0,306.9425,307.3755,306.0105,306.8766,39440.0
2021-08-17 10:30:00,325.98,325.99,324.7,325.09,33016.0,306.8766,306.886,305.6716,306.0387,33016.0
2021-08-17 11:00:00,325.0,325.9,324.85,325.44,33414.0,305.954,306.8013,305.8128,306.3682,33414.0
2021-08-17 11:30:00,325.38,325.7,323.76,323.88,35365.0,306.3117,306.613,304.7867,304.8996,35365.0
2021-08-17 12:00:00,323.79,323.83,322.69,323.52,42065.0,304.8149,304.8526,303.7794,304.5607,42065.0
2021-08-17 12:30:00,323.52,323.52,321.83,321.83,26877.0,304.5607,304.5607,302.9698,302.9698,26877.0
2021-08-17 13:00:00,321.9,322.92,321.77,322.18,36696.0,303.0357,303.9959,302.9133,303.2993,36696.0
2021-08-17 13:30:00,322.14,322.14,320.77,321.8,52679.0,303.2616,303.2616,301.9719,302.9415,52679.0
2021-08-17 14:00:00,321.74,322.91,321.68,322.52,37493.0,302.8851,303.9865,302.8286,303.6193,37493.0
2021-08-17 14:30:00,322.47,322.84,322.04,322.36,40547.0,303.5723,303.9206,303.1675,303.4687,40547.0
2021-08-17 15:00:00,322.37,322.97,322.1,322.45,45205.0,303.4781,304.043,303.224,303.5534,45205.0
2021-08-17 15:30:00,322.36,322.76,321.59,322.61,137470.0,303.4687,303.8453,302.7438,303.7041,137470.0
2021-08-18 09:30:00,319.54,320.7,317.94,319.13,110596.0,300.814,301.906,299.3077,300.428,110596.0
2021-08-18 10:00:00,319.19,320.25,318.29,319.83,111465.0,300.4845,301.4824,299.6372,301.087,111465.0
2021-08-18 10:30:00,319.83,320.58,319.71,320.4,66820.0,301.087,301.793,300.974,301.6236,66820.0
2021-08-18 11:00:00,320.32,320.78,319.14,320.12,52599.0,301.5483,301.9813,300.4374,301.36,52599.0
2021-08-18 11:30:00,320.15,320.75,319.9,320.39,23786.0,301.3882,301.9531,301.1529,301.6142,23786.0
2021-08-18 12:00:00,320.37,320.54,319.35,319.4,31246.0,301.5953,301.7554,300.6351,300.6822,31246.0
2021-08-18 12:30:00,319.4,320.1,318.68,320.1,31991.0,300.6822,301.3412,300.0044,301.3412,31991.0
2021-08-18 13:00:00,320.1,320.99,320.05,320.65,34133.0,301.3412,302.179,301.2941,301.8589,34133.0
2021-08-18 13:30:00,320.65,321.59,320.6,321.49,26138.0,301.8589,302.7438,301.8119,302.6497,26138.0
2021-08-18 14:00:00,321.48,322.28,320.72,322.28,53017.0,302.6403,303.3934,301.9248,303.3934,53017.0
2021-08-18 14:30:00,322.09,322.78,321.44,321.96,29679.0,303.2145,303.8641,302.6026,303.0922,29679.0
2021-08-18 15:00:00,321.88,321.95,320.63,320.69,43228.0,303.0169,303.0828,301.8401,301.8966,43228.0
2021-08-18 15:30:00,320.58,321.08,319.02,319.05,170801.0,301.793,302.2637,300.3245,300.3527,170801.0
2021-08-19 09:30:00,319.08,328.8,317.05,325.64,542506.0,300.3809,309.5313,298.4699,306.5565,542506.0
2021-08-19 10:00:00,325.4,326.76,323.65,325.31,170943.0,306.3306,307.6109,304.6831,306.2458,170943.0
2021-08-19 10:30:00,325.57,326.08,323.13,325.47,87237.0,306.4906,306.9707,304.1936,306.3965,87237.0
2021-08-19 11:00:00,325.59,327.85,325.17,326.42,75675.0,306.5094,308.637,306.114,307.2908,75675.0
2021-08-19 11:30:00,326.48,330.81,326.48,329.4,67357.0,307.3473,311.4235,307.3473,310.0962,67357.0
2021-08-19 12:00:00,329.75,330.5,326.65,327.4,45549.0,310.4256,311.1317,307.5073,308.2134,45549.0
2021-08-19 12:30:00,327.43,328.43,326.69,327.94,30759.0,308.2416,309.183,307.545,308.7217,30759.0
2021-08-19 13:00:00,328.0,328.75,327.75,328.67,34117.0,308.7782,309.4843,308.5429,309.4089,34117.0
2021-08-19 13:30:00,328.73,330.07,327.91,327.92,67388.0,309.4654,310.7269,308.6935,308.7029,67388.0
2021-08-19 14:00:00,327.91,328.53,326.28,326.49,32396.0,308.6935,309.2771,307.159,307.3567,32396.0
2021-08-19 14:30:00,326.35,327.69,325.53,327.27,59389.0,307.2249,308.4864,306.453,308.091,59389.0
2021-08-19 15:00:00,327.31,328.74,327.25,328.69,39134.0,308.1286,309.4748,308.0722,309.4278,39134.0
2021-08-19 15:30:00,328.64,328.75,326.76,327.69,129668.0,309.3807,309.4843,307.6109,308.4864,129668.0
2021-08-20 09:30:00,327.25,330.15,326.85,329.43,123748.0,308.0722,310.8022,307.6956,310.1244,123748.0
2021-08-20 10:00:00,329.16,330.21,328.15,328.5,30934.0,309.8702,310.8587,308.9194,309.2489,30934.0
2021-08-20 10:30:00,328.39,329.84,328.26,329.25,27136.0,309.1453,310.5104,309.023,309.9549,27136.0
2021-08-20 11:00:00,329.28,329.55,328.51,328.51,19336.0,309.9832,310.2374,309.2583,309.2583,19336.0
2021-08-20 11:30:00,328.49,328.76,327.9,328.19,21968.0,309.2395,309.4937,308.6841,308.9571,21968.0
2021-08-20 12:00:00,328.21,329.59,327.86,329.27,44797.0,308.9759,310.275,308.6464,309.9738,44797.0
2021-08-20 12:30:00,329.34,330.24,329.21,329.75,30050.0,310.0397,310.8869,309.9173,310.4256,30050.0
2021-08-20 13:00:00,329.84,330.69,329.66,330.49,27898.0,310.5104,311.3106,310.3409,311.1223,27898.0
2021-08-20 13:30:00,330.51,330.64,330.0,330.06,25684.0,311.1411,311.2635,310.661,310.7175,25684.0
2021-08-20 14:00:00,330.06,330.57,329.31,329.43,21032.0,310.7175,311.1976,310.0114,310.1244,21032.0
2021-08-20 14:30:00,329.45,329.98,329.05,329.76,25174.0,310.1432,310.6422,309.7667,310.4351,25174.0
2021-08-20 15:00:00,329.77,330.56,329.71,330.48,39073.0,310.4445,311.1882,310.388,311.1129,39073.0
2021-08-20 15:30:00,330.41,330.66,329.89,330.4,99354.0,311.047,311.2823,310.5574,311.0376,99354.0
2021-08-23 09:30:00,332.24,337.64,331.75,337.37,80590.0,312.7697,317.8533,312.3084,317.5991,80590.0
2021-08-23 10:00:00,337.47,337.84,336.4,336.48,43699.0,317.6932,318.0415,316.6859,316.7612,43699.0
2021-08-23 10:30:00,336.33,338.71,335.77,338.1,64057.0,316.62,318.8606,316.0929,318.2863,64057.0
2021-08-23 11:00:00,338.11,339.78,337.84,339.55,58399.0,318.2957,319.8679,318.0415,319.6513,58399.0
2021-08-23 11:30:00,339.56,339.87,338.83,339.87,60938.0,319.6608,319.9526,318.9735,319.9526,60938.0
2021-08-23 12:00:00,339.82,339.99,338.88,339.02,36893.0,319.9055,320.0656,319.0206,319.1524,36893.0
2021-08-23 12:30:00,338.97,339.31,338.68,339.27,24625.0,319.1053,319.4254,318.8323,319.3877,24625.0
2021-08-23 13:00:00,339.22,339.28,336.9,336.9,47087.0,319.3407,319.3972,317.1566,317.1566,47087.0
2021-08-23 13:30:00,336.94,337.56,336.65,337.05,26661.0,317.1943,317.778,316.9213,317.2978,26661.0
2021-08-23 14:00:00,336.97,337.43,336.7,336.94,25552.0,317.2225,317.6556,316.9684,317.1943,25552.0
2021-08-23 14:30:00,336.94,337.76,336.93,337.76,29449.0,317.1943,317.9662,317.1849,317.9662,29449.0
2021-08-23 15:00:00,337.65,337.97,337.24,337.24,24415.0,317.8627,318.1639,317.4767,317.4767,24415.0
2021-08-23 15:30:00,337.24,337.25,336.14,336.48,95330.0,317.4767,317.4861,316.4412,316.7612,95330.0
2021-08-24 09:30:00,336.45,336.9,334.36,334.62,44643.0,316.733,317.1566,314.7655,315.0103,44643.0
2021-08-24 10:00:00,334.78,336.9,334.28,336.36,28543.0,315.1609,317.1566,314.6902,316.6483,28543.0
2021-08-24 10:30:00,336.79,338.24,336.72,337.52,26959.0,317.0531,318.4181,316.9872,317.7403,26959.0
2021-08-24 11:00:00,337.47,337.75,337.08,337.53,15898.0,317.6932,317.9568,317.3261,317.7497,15898.0
2021-08-24 11:30:00,337.67,337.96,336.65,336.85,14253.0,317.8815,318.1545,316.9213,317.1096,14253.0
2021-08-24 12:00:00,336.76,337.15,336.55,336.77,17508.0,317.0248,317.392,316.8271,317.0343,17508.0
2021-08-24 12:30:00,336.77,337.32,336.7,337.1,19437.0,317.0343,317.552,316.9684,317.3449,19437.0
2021-08-24 13:00:00,337.1,337.4,336.82,337.0,16758.0,317.3449,317.6273,317.0813,317.2508,16758.0
2021-08-24 13:30:00,337.08,338.96,336.97,338.48,22670.0,317.3261,319.0959,317.2225,318.644,22670.0
2021-08-24 14:00:00,338.38,338.52,337.65,338.01,17012.0,318.5499,318.6817,317.8627,318.2016,17012.0
2021-08-24 14:30:00,337.86,338.74,337.7,338.45,27658.0,318.0604,318.8888,317.9098,318.6158,27658.0
2021-08-24 15:00:00,338.74,338.74,337.75,338.02,19285.0,318.8888,318.8888,317.9568,318.211,19285.0
2021-08-24 15:30:00,338.06,338.46,337.5,337.71,82875.0,318.2487,318.6252,317.7215,317.9192,82875.0
2021-08-25 09:30:00,339.74,340.25,338.7,339.22,65998.0,319.8302,320.3103,318.8511,319.3407,65998.0
2021-08-25 10:00:00,339.16,339.62,338.7,338.75,30735.0,319.2842,319.7172,318.8511,318.8982,30735.0
2021-08-25 10:30:00,338.82,338.82,336.99,337.44,31481.0,318.9641,318.9641,317.2414,317.665,31481.0
2021-08-25 11:00:00,337.44,337.58,336.01,337.02,35353.0,317.665,317.7968,316.3188,317.2696,35353.0
2021-08-25 11:30:00,337.05,337.05,335.33,335.33,43545.0,317.2978,317.2978,315.6786,315.6786,43545.0
2021-08-25 12:00:00,335.45,335.59,334.53,335.15,26379.0,315.7916,315.9234,314.9255,315.5092,26379.0
2021-08-25 12:30:00,335.14,336.1,334.93,335.89,26086.0,315.4998,316.4035,315.3021,316.2058,26086.0
2021-08-25 13:00:00,335.88,335.95,334.78,335.06,21403.0,316.1964,316.2623,315.1609,315.4245,21403.0
2021-08-25 13:30:00,335.09,335.79,335.06,335.73,20806.0,315.4527,316.1117,315.4245,316.0552,20806.0
2021-08-25 14:00:00,335.72,335.87,335.36,335.71,26403.0,316.0458,316.187,315.7069,316.0364,26403.0
2021-08-25 14:30:00,335.71,336.25,335.57,335.91,24302.0,316.0364,316.5447,315.9046,316.2247,24302.0
2021-08-25 15:00:00,335.93,336.11,335.74,336.02,19481.0,316.2435,316.4129,316.0646,316.3282,19481.0
2021-08-25 15:30:00,335.95,336.3,335.27,335.32,85710.0,316.2623,316.5918,315.6222,315.6692,85710.0
2021-08-26 09:30:00,337.34,339.18,336.98,337.91,48943.0,317.5709,319.303,317.2319,318.1074,48943.0
2021-08-26 10:00:00,337.92,338.7,335.44,336.4,25676.0,318.1169,318.8511,315.7822,316.6859,25676.0
2021-08-26 10:30:00,336.31,336.87,336.01,336.28,20081.0,316.6012,317.1284,316.3188,316.573,20081.0
2021-08-26 11:00:00,336.17,337.51,335.94,336.88,14394.0,316.4694,317.7309,316.2529,317.1378,14394.0
2021-08-26 11:30:00,336.63,337.61,336.38,337.61,16764.0,316.9025,317.825,316.6671,317.825,16764.0
2021-08-26 12:00:00,337.71,338.44,337.63,338.25,10397.0,317.9192,318.6064,317.8439,318.4275,10397.0
2021-08-26 12:30:00,338.21,338.67,337.92,338.61,15374.0,318.3899,318.8229,318.1169,318.7664,15374.0
2021-08-26 13:00:00,338.5,338.6,338.03,338.25,11655.0,318.6629,318.757,318.2204,318.4275,11655.0
2021-08-26 13:30:00,338.3,338.5,337.96,338.06,7953.0,318.4746,318.6629,318.1545,318.2487,7953.0
2021-08-26 14:00:00,337.94,338.06,337.36,337.72,11165.0,318.1357,318.2487,317.5897,317.9286,11165.0
2021-08-26 14:30:00,337.45,337.92,337.38,337.38,16643.0,317.6744,318.1169,317.6085,317.6085,16643.0
2021-08-26 15:00:00,337.29,337.6,336.61,336.76,19573.0,317.5238,317.8156,316.8836,317.0248,19573.0
2021-08-26 15:30:00,336.8,337.19,336.22,336.51,55348.0,317.0625,317.4296,316.5165,316.7895,55348.0
2021-08-27 09:30:00,337.68,339.54,336.6,339.54,102479.0,317.8909,319.6419,316.8742,319.6419,102479.0
2021-08-27 10:00:00,339.09,339.41,338.52,339.07,47583.0,319.2183,319.5195,318.6817,319.1995,47583.0
2021-08-27 10:30:00,339.07,339.2,338.43,338.53,48526.0,319.1995,319.3218,318.597,318.6911,48526.0
2021-08-27 11:00:00,338.37,340.5,338.34,340.4,56028.0,318.5405,320.5457,318.5122,320.4515,56028.0
2021-08-27 11:30:00,340.34,341.07,339.9,340.78,36546.0,320.395,321.0823,319.9808,320.8093,36546.0
2021-08-27 12:00:00,340.96,341.35,340.65,341.25,17681.0,320.9787,321.3459,320.6869,321.2517,17681.0
2021-08-27 12:30:00,341.0,341.36,340.61,341.36,17649.0,321.0164,321.3553,320.6492,321.3553,17649.0
2021-08-27 13:00:00,341.22,341.79,341.06,341.41,20447.0,321.2235,321.7601,321.0728,321.4023,20447.0
2021-08-27 13:30:00,341.43,341.49,340.3,340.73,13323.0,321.4212,321.4776,320.3574,320.7622,13323.0
2021-08-27 14:00:00,340.68,340.7,340.17,340.53,12946.0,320.7151,320.7339,320.235,320.5739,12946.0
2021-08-27 14:30:00,340.51,340.73,339.99,340.02,11141.0,320.5551,320.7622,320.0656,320.0938,11141.0
2021-08-27 15:00:00,340.03,340.47,339.97,340.13,16788.0,320.1032,320.5174,320.0467,320.1973,16788.0
2021-08-27 15:30:00,340.17,341.18,340.04,340.91,122221.0,320.235,321.1858,320.1126,320.9316,122221.0
2021-08-30 09:30:00,342.25,343.5,342.25,343.21,50067.0,322.6903,323.8688,322.6903,323.5954,50067.0
2021-08-30 10:00:00,343.34,343.96,343.3,343.88,25863.0,323.718,324.3025,323.6803,324.2271,25863.0
2021-08-30 10:30:00,343.88,344.81,343.39,344.71,30062.0,324.2271,325.104,323.7651,325.0097,30062.0
2021-08-30 11:00:00,344.81,344.81,343.55,344.18,29031.0,325.104,325.104,323.916,324.51,29031.0
2021-08-30 11:30:00,344.22,344.9,344.21,344.71,31542.0,324.5477,325.1888,324.5382,325.0097,31542.0
2021-08-30 12:00:00,344.71,344.82,343.65,343.73,32764.0,325.0097,325.1134,324.0103,324.0857,32764.0
2021-08-30 12:30:00,343.72,344.34,343.65,344.34,18534.0,324.0763,324.6608,324.0103,324.6608,18534.0
2021-08-30 13:00:00,344.31,344.31,343.75,343.88,21238.0,324.6325,324.6325,324.1045,324.2271,21238.0
2021-08-30 13:30:00,343.92,344.34,343.77,343.93,13090.0,324.2648,324.6608,324.1234,324.2743,13090.0
2021-08-30 14:00:00,343.94,344.38,343.87,344.32,15956.0,324.2837,324.6985,324.2177,324.642,15956.0
2021-08-30 14:30:00,344.34,344.63,344.12,344.63,16718.0,324.6608,324.9342,324.4534,324.9342,16718.0
2021-08-30 15:00:00,344.56,344.56,344.02,344.07,18324.0,324.8682,324.8682,324.3591,324.4062,18324.0
2021-08-30 15:30:00,344.01,344.25,343.38,343.43,81589.0,324.3497,324.576,323.7557,323.8028,81589.0
2021-08-31 09:30:00,343.8,344.78,342.0,342.0,52037.0,324.1517,325.0757,322.4546,322.4546,52037.0
2021-08-31 10:00:00,341.89,343.14,341.86,342.99,30336.0,322.3508,323.5294,322.3226,323.388,30336.0
2021-08-31 10:30:00,342.99,343.1,342.36,342.58,28514.0,323.388,323.4917,322.794,323.0014,28514.0
2021-08-31 11:00:00,342.62,343.14,342.58,343.05,21837.0,323.0391,323.5294,323.0014,323.4445,21837.0
2021-08-31 11:30:00,343.03,343.5,342.35,342.57,20981.0,323.4257,323.8688,322.7845,322.992,20981.0
2021-08-31 12:00:00,342.51,342.51,341.41,341.41,19348.0,322.9354,322.9354,321.8983,321.8983,19348.0
2021-08-31 12:30:00,341.53,341.54,340.69,341.14,18797.0,322.0114,322.0208,321.2194,321.6437,18797.0
2021-08-31 13:00:00,341.05,341.49,340.12,341.43,37683.0,321.5588,321.9737,320.682,321.9171,37683.0
2021-08-31 13:30:00,341.36,342.08,341.18,341.91,16301.0,321.8511,322.53,321.6814,322.3697,16301.0
2021-08-31 14:00:00,341.9,341.97,341.39,341.44,17863.0,322.3603,322.4263,321.8794,321.9266,17863.0
2021-08-31 14:30:00,341.53,341.84,341.38,341.65,13742.0,322.0114,322.3037,321.87,322.1246,13742.0
2021-08-31 15:00:00,341.84,341.95,341.42,341.56,21013.0,322.3037,322.4074,321.9077,322.0397,21013.0
2021-08-31 15:30:00,341.55,341.62,340.35,340.48,100894.0,322.0303,322.0963,320.8988,321.0214,100894.0
2021-09-01 09:30:00,341.7,344.34,341.24,344.17,43381.0,322.1717,324.6608,321.738,324.5005,43381.0
2021-09-01 10:00:00,344.13,345.63,343.95,344.45,36131.0,324.4628,325.8771,324.2931,324.7645,36131.0
2021-09-01 10:30:00,344.47,345.0,344.12,344.72,14016.0,324.7834,325.2831,324.4534,325.0191,14016.0
2021-09-01 11:00:00,344.86,346.3,344.85,346.28,27329.0,325.1511,326.5088,325.1417,326.4899,27329.0
2021-09-01 11:30:00,346.43,346.85,345.97,346.59,32292.0,326.6314,327.0274,326.1977,326.7822,32292.0
2021-09-01 12:00:00,346.49,346.56,345.95,346.34,17509.0,326.6879,326.7539,326.1788,326.5465,17509.0
2021-09-01 12:30:00,346.4,347.14,346.4,347.1,19344.0,326.6031,327.3008,326.6031,327.2631,19344.0
2021-09-01 13:00:00,347.02,347.03,346.72,347.02,10963.0,327.1877,327.1971,326.9048,327.1877,10963.0
2021-09-01 13:30:00,347.02,347.32,346.75,346.92,19151.0,327.1877,327.4705,326.9331,327.0934,19151.0
2021-09-01 14:00:00,346.9,346.9,346.32,346.49,11363.0,327.0745,327.0745,326.5277,326.6879,11363.0
2021-09-01 14:30:00,346.51,346.64,346.14,346.46,11684.0,326.7068,326.8294,326.3579,326.6597,11684.0
2021-09-01 15:00:00,346.4,346.43,345.03,345.2,25839.0,326.6031,326.6314,325.3114,325.4717,25839.0
2021-09-01 15:30:00,345.22,345.22,344.14,344.32,77447.0,325.4905,325.4905,324.4722,324.642,77447.0
2021-09-02 09:30:00,345.56,347.82,345.1,345.64,53328.0,325.8111,327.9419,325.3774,325.8865,53328.0
2021-09-02 10:00:00,345.65,346.02,344.61,346.01,17024.0,325.896,326.2448,324.9154,326.2354,17024.0
2021-09-02 10:30:00,345.91,346.49,345.24,346.49,26170.0,326.1411,326.6879,325.5094,326.6879,26170.0
2021-09-02 11:00:00,346.44,346.84,346.39,346.64,31421.0,326.6408,327.0179,326.5937,326.8294,31421.0
2021-09-02 11:30:00,346.63,347.26,346.0,346.01,14833.0,326.8199,327.4139,326.2259,326.2354,14833.0
2021-09-02 12:00:00,346.11,346.52,345.97,346.44,15183.0,326.3297,326.7162,326.1977,326.6408,15183.0
2021-09-02 12:30:00,346.44,346.52,345.42,345.5,7280.0,326.6408,326.7162,325.6791,325.7545,7280.0
2021-09-02 13:00:00,345.61,345.84,345.35,345.44,8161.0,325.8582,326.0751,325.6131,325.698,8161.0
2021-09-02 13:30:00,345.4,345.53,344.85,345.04,11707.0,325.6602,325.7828,325.1417,325.3208,11707.0
2021-09-02 14:00:00,345.05,345.2,344.43,344.56,22256.0,325.3302,325.4717,324.7457,324.8682,22256.0
2021-09-02 14:30:00,344.57,344.68,343.77,344.07,19229.0,324.8777,324.9814,324.1234,324.4062,19229.0
2021-09-02 15:00:00,344.18,344.24,343.79,343.79,16215.0,324.51,324.5665,324.1423,324.1423,16215.0
2021-09-02 15:30:00,343.81,344.06,342.62,344.06,93874.0,324.1611,324.3968,323.0391,324.3968,93874.0
2021-09-03 09:30:00,343.18,343.38,341.52,342.8,47494.0,323.5671,323.7557,322.002,323.2088,47494.0
2021-09-03 10:00:00,342.81,344.67,342.36,342.36,62682.0,323.2183,324.972,322.794,322.794,62682.0
2021-09-03 10:30:00,342.55,343.46,341.97,342.11,30858.0,322.9731,323.8311,322.4263,322.5583,30858.0
2021-09-03 11:00:00,341.93,342.37,341.27,341.5,26404.0,322.3886,322.8034,321.7663,321.9831,26404.0
2021-09-03 11:30:00,341.53,341.94,341.17,341.21,16218.0,322.0114,322.398,321.672,321.7097,16218.0
2021-09-03 12:00:00,341.2,341.58,340.71,340.93,19600.0,321.7003,322.0586,321.2383,321.4457,19600.0
2021-09-03 12:30:00,340.98,341.35,340.49,341.32,14737.0,321.4928,321.8417,321.0308,321.8134,14737.0
2021-09-03 13:00:00,341.47,341.95,341.38,341.85,13105.0,321.9548,322.4074,321.87,322.3131,13105.0
2021-09-03 13:30:00,341.85,342.11,341.62,341.77,19277.0,322.3131,322.5583,322.0963,322.2377,19277.0
2021-09-03 14:00:00,341.78,342.09,341.62,341.74,21660.0,322.2471,322.5394,322.0963,322.2094,21660.0
2021-09-03 14:30:00,341.74,342.01,341.67,341.91,20675.0,322.2094,322.464,322.1434,322.3697,20675.0
2021-09-03 15:00:00,342.0,342.04,341.52,341.73,16952.0,322.4546,322.4923,322.002,322.2,16952.0
2021-09-03 15:30:00,341.74,342.11,341.54,341.88,66129.0,322.2094,322.5583,322.0208,322.3414,66129.0
2021-09-07 09:30:00,341.27,342.35,338.51,339.4,60014.0,321.7663,322.7845,319.164,320.0031,60014.0
2021-09-07 10:00:00,339.26,339.49,337.62,338.15,30011.0,319.8711,320.088,318.3249,318.8246,30011.0
2021-09-07 10:30:00,338.18,338.93,337.92,338.47,34024.0,318.8529,319.56,318.6077,319.1263,34024.0
2021-09-07 11:00:00,338.54,338.54,337.28,337.61,30607.0,319.1923,319.1923,318.0043,318.3154,30607.0
2021-09-07 11:30:00,337.48,338.16,337.17,337.18,21375.0,318.1929,318.834,317.9006,317.91,21375.0
2021-09-07 12:00:00,337.21,337.54,336.07,337.34,34171.0,317.9383,318.2494,316.8635,318.0609,34171.0
2021-09-07 12:30:00,337.46,337.55,336.65,337.01,18787.0,318.174,318.2589,317.4103,317.7497,18787.0
2021-09-07 13:00:00,336.93,337.31,336.41,337.15,19590.0,317.6743,318.0326,317.184,317.8817,19590.0
2021-09-07 13:30:00,336.98,337.34,336.34,336.36,17251.0,317.7214,318.0609,317.118,317.1369,17251.0
2021-09-07 14:00:00,336.4,337.07,335.33,337.06,40992.0,317.1746,317.8063,316.1657,317.7969,40992.0
2021-09-07 14:30:00,337.18,337.76,336.9,337.15,39869.0,317.91,318.4569,317.646,317.8817,39869.0
2021-09-07 15:00:00,337.18,337.57,336.99,337.3,18790.0,317.91,318.2777,317.7309,318.0232,18790.0
2021-09-07 15:30:00,337.3,338.02,337.12,337.57,112157.0,318.0232,318.702,317.8534,318.2777,112157.0
2021-09-08 09:30:00,336.98,337.27,335.16,336.16,45484.0,317.7214,317.9949,316.0055,316.9483,45484.0
2021-09-08 10:00:00,336.13,336.31,334.12,334.27,54097.0,316.92,317.0897,315.0249,315.1663,54097.0
2021-09-08 10:30:00,334.38,334.47,333.32,334.11,40605.0,315.27,315.3549,314.2706,315.0155,40605.0
2021-09-08 11:00:00,334.32,335.61,333.78,335.05,56454.0,315.2135,316.4297,314.7043,315.9017,56454.0
2021-09-08 11:30:00,334.94,335.92,333.78,335.4,46093.0,315.798,316.722,314.7043,316.2317,46093.0
2021-09-08 12:00:00,335.38,336.55,335.32,336.5,19925.0,316.2129,317.316,316.1563,317.2689,19925.0
2021-09-08 12:30:00,336.59,336.59,335.91,336.05,25640.0,317.3537,317.3537,316.7126,316.8446,25640.0
2021-09-08 13:00:00,336.15,336.94,335.77,336.8,66665.0,316.9389,317.6837,316.5806,317.5517,66665.0
2021-09-08 13:30:00,336.91,337.3,336.35,336.37,23251.0,317.6554,318.0232,317.1275,317.1463,23251.0
2021-09-08 14:00:00,336.41,336.91,336.19,336.48,11354.0,317.184,317.6554,316.9766,317.25,11354.0
2021-09-08 14:30:00,336.69,337.2,336.69,337.2,13195.0,317.448,317.9289,317.448,317.9289,13195.0
2021-09-08 15:00:00,337.1,337.66,336.93,337.08,56192.0,317.8346,318.3626,317.6743,317.8157,56192.0
2021-09-08 15:30:00,337.06,337.35,336.55,336.8,69318.0,317.7969,318.0703,317.316,317.5517,69318.0
2021-09-09 09:30:00,337.31,338.0,336.76,337.36,92733.0,318.0326,318.6832,317.514,318.0797,92733.0
2021-09-09 10:00:00,337.5,338.71,337.37,338.31,33587.0,318.2117,319.3526,318.0892,318.9754,33587.0
2021-09-09 10:30:00,338.28,338.68,337.45,338.49,24638.0,318.9472,319.3243,318.1646,319.1451,24638.0
2021-09-09 11:00:00,338.49,338.49,337.7,338.15,14054.0,319.1451,319.1451,318.4003,318.8246,14054.0
2021-09-09 11:30:00,338.21,338.46,337.77,338.39,19076.0,318.8812,319.1169,318.4663,319.0509,19076.0
2021-09-09 12:00:00,338.4,338.61,337.92,338.35,30231.0,319.0603,319.2583,318.6077,319.0131,30231.0
2021-09-09 12:30:00,338.22,338.22,337.88,337.96,10138.0,318.8906,318.8906,318.57,318.6454,10138.0
2021-09-09 13:00:00,338.03,338.29,337.24,337.55,15015.0,318.7114,318.9566,317.9666,318.2589,15015.0
2021-09-09 13:30:00,337.55,337.64,336.67,337.18,21999.0,318.2589,318.3437,317.4292,317.91,21999.0
2021-09-09 14:00:00,337.21,337.49,336.68,337.39,11234.0,317.9383,318.2023,317.4386,318.108,11234.0
2021-09-09 14:30:00,337.5,337.5,336.77,337.27,20530.0,318.2117,318.2117,317.5234,317.9949,20530.0
2021-09-09 15:00:00,337.24,337.57,336.81,337.45,25940.0,317.9666,318.2777,317.5612,318.1646,25940.0
2021-09-09 15:30:00,337.42,338.23,337.05,337.4,165652.0,318.1363,318.9,317.7874,318.1174,165652.0
2021-09-10 09:30:00,341.27,341.61,338.77,339.19,65502.0,321.7663,322.0868,319.4091,319.8051,65502.0
2021-09-10 10:00:00,339.0,339.22,338.0,338.56,18338.0,319.626,319.8334,318.6832,319.2111,18338.0
2021-09-10 10:30:00,338.58,338.58,336.49,336.49,16489.0,319.23,319.23,317.2594,317.2594,16489.0
2021-09-10 11:00:00,336.33,337.37,335.81,336.94,23253.0,317.1086,318.0892,316.6183,317.6837,23253.0
2021-09-10 11:30:00,336.88,337.72,336.71,337.41,19087.0,317.6272,318.4192,317.4669,318.1269,19087.0
2021-09-10 12:00:00,337.45,338.1,337.37,337.81,11314.0,318.1646,318.7774,318.0892,318.504,11314.0
2021-09-10 12:30:00,337.8,338.25,337.13,337.38,18489.0,318.4946,318.9189,317.8629,318.0986,18489.0
2021-09-10 13:00:00,337.52,338.35,337.44,337.95,14446.0,318.2306,319.0131,318.1552,318.636,14446.0
2021-09-10 13:30:00,338.01,338.24,337.51,337.66,10807.0,318.6926,318.9094,318.2212,318.3626,10807.0
2021-09-10 14:00:00,337.65,337.75,336.92,337.09,10068.0,318.3532,318.4474,317.6649,317.8252,10068.0
2021-09-10 14:30:00,337.01,337.48,336.99,337.12,10326.0,317.7497,318.1929,317.7309,317.8534,10326.0
2021-09-10 15:00:00,337.18,337.53,336.49,336.68,18667.0,317.91,318.24,317.2594,317.4386,18667.0
2021-09-10 15:30:00,336.85,336.85,335.44,335.76,61373.0,317.5989,317.5989,316.2695,316.5712,61373.0
2021-09-13 09:30:00,338.67,338.89,333.7,335.04,66272.0,319.3149,319.5223,314.6289,315.8923,66272.0
2021-09-13 10:00:00,334.89,334.96,330.64,331.27,29094.0,315.7509,315.8169,311.7438,312.3378,29094.0
2021-09-13 10:30:00,331.26,331.98,329.22,331.32,60531.0,312.3283,313.0072,310.4049,312.3849,60531.0
2021-09-13 11:00:00,331.11,331.24,329.86,330.5,22710.0,312.1869,312.3095,311.0084,311.6118,22710.0
2021-09-13 11:30:00,330.36,331.43,330.1,330.22,22119.0,311.4798,312.4886,311.2346,311.3478,22119.0
2021-09-13 12:00:00,330.24,330.6,329.73,330.21,24883.0,311.3666,311.7061,310.8858,311.3384,24883.0
2021-09-13 12:30:00,330.24,330.34,329.7,330.1,18033.0,311.3666,311.4609,310.8575,311.2346,18033.0
2021-09-13 13:00:00,330.18,330.92,329.79,330.69,15954.0,311.3101,312.0078,310.9424,311.7909,15954.0
2021-09-13 13:30:00,330.63,331.67,330.56,331.63,14185.0,311.7344,312.7149,311.6684,312.6772,14185.0
2021-09-13 14:00:00,331.83,331.84,330.78,331.12,13159.0,312.8658,312.8752,311.8758,312.1963,13159.0
2021-09-13 14:30:00,331.11,332.11,330.5,331.55,13886.0,312.1869,313.1298,311.6118,312.6018,13886.0
2021-09-13 15:00:00,331.66,332.9,331.29,332.9,18471.0,312.7055,313.8746,312.3566,313.8746,18471.0
2021-09-13 15:30:00,332.8,333.2,332.28,332.83,71738.0,313.7803,314.1575,313.2901,313.8086,71738.0
2021-09-14 09:30:00,333.88,334.01,331.82,332.6,41719.0,314.7986,314.9212,312.8563,313.5918,41719.0
2021-09-14 10:00:00,332.39,332.54,331.26,332.19,47534.0,313.3938,313.5352,312.3283,313.2052,47534.0
2021-09-14 10:30:00,332.15,333.33,331.63,332.63,38155.0,313.1675,314.28,312.6772,313.62,38155.0
2021-09-14 11:00:00,332.75,332.91,331.28,332.35,42467.0,313.7332,313.884,312.3472,313.3561,42467.0
2021-09-14 11:30:00,332.38,333.27,331.96,333.07,35022.0,313.3843,314.2235,312.9883,314.0349,35022.0
2021-09-14 12:00:00,333.17,333.32,332.37,332.4,21566.0,314.1292,314.2706,313.3749,313.4032,21566.0
2021-09-14 12:30:00,332.22,332.29,331.33,331.38,24835.0,313.2335,313.2995,312.3943,312.4415,24835.0
2021-09-14 13:00:00,331.38,332.08,330.93,332.03,11158.0,312.4415,313.1015,312.0172,313.0543,11158.0
2021-09-14 13:30:00,331.99,332.14,331.58,332.0,17575.0,313.0166,313.1581,312.6301,313.0261,17575.0
2021-09-14 14:00:00,331.89,332.05,331.07,331.23,12629.0,312.9223,313.0732,312.1492,312.3001,12629.0
2021-09-14 14:30:00,331.25,331.25,330.63,331.16,14980.0,312.3189,312.3189,311.7344,312.2341,14980.0
2021-09-14 15:00:00,331.04,331.25,330.51,331.04,18685.0,312.1209,312.3189,311.6212,312.1209,18685.0
2021-09-14 15:30:00,330.94,331.29,330.03,330.81,106506.0,312.0266,312.3566,311.1686,311.9041,106506.0
2021-09-15 09:30:00,331.0,331.63,327.03,327.95,92137.0,312.0832,312.6772,308.3401,309.2075,92137.0
2021-09-15 10:00:00,328.0,329.16,325.99,326.42,63822.0,309.2547,310.3484,307.3595,307.765,63822.0
2021-09-15 10:30:00,326.48,327.2,325.66,325.98,79133.0,307.8215,308.5004,307.0484,307.3501,79133.0
2021-09-15 11:00:00,325.97,326.51,324.57,324.92,47660.0,307.3407,307.8498,306.0207,306.3507,47660.0
2021-09-15 11:30:00,324.88,324.89,323.59,324.16,50415.0,306.313,306.3224,305.0967,305.6341,50415.0
2021-09-15 12:00:00,324.14,324.26,323.04,324.24,50450.0,305.6153,305.7284,304.5781,305.7095,50450.0
2021-09-15 12:30:00,324.17,324.61,323.38,324.42,118577.0,305.6435,306.0584,304.8987,305.8793,118577.0
2021-09-15 13:00:00,324.45,324.72,323.88,324.63,39595.0,305.9075,306.1621,305.3701,306.0773,39595.0
2021-09-15 13:30:00,324.7,325.89,324.7,325.45,43360.0,306.1433,307.2652,306.1433,306.8504,43360.0
2021-09-15 14:00:00,325.46,326.55,324.58,326.19,77074.0,306.8598,307.8875,306.0301,307.5481,77074.0
2021-09-15 14:30:00,326.42,327.04,325.82,326.72,40836.0,307.765,308.3495,307.1992,308.0478,40836.0
2021-09-15 15:00:00,326.74,327.54,326.38,327.23,48461.0,308.0667,308.8209,307.7272,308.5287,48461.0
2021-09-15 15:30:00,327.25,327.74,326.14,326.25,230443.0,308.5475,309.0095,307.501,307.6047,230443.0
2021-09-16 09:30:00,325.51,326.02,320.43,321.06,85353.0,306.907,307.3878,302.1173,302.7113,85353.0
2021-09-16 10:00:00,320.77,321.39,320.1,321.06,55551.0,302.4379,303.0224,301.8061,302.7113,55551.0
2021-09-16 10:30:00,321.04,322.19,320.47,321.84,44319.0,302.6924,303.7767,302.155,303.4467,44319.0
2021-09-16 11:00:00,321.74,323.09,321.63,322.85,37787.0,303.3524,304.6253,303.2487,304.399,37787.0
2021-09-16 11:30:00,322.91,322.97,322.05,322.56,25369.0,304.4556,304.5121,303.6447,304.1256,25369.0
2021-09-16 12:00:00,322.69,322.98,322.49,322.98,15504.0,304.2481,304.5216,304.0596,304.5216,15504.0
2021-09-16 12:30:00,323.0,323.29,322.83,323.06,24061.0,304.5404,304.8138,304.3801,304.597,24061.0
2021-09-16 13:00:00,323.06,324.01,322.92,323.72,18120.0,304.597,305.4927,304.465,305.2193,18120.0
2021-09-16 13:30:00,323.66,323.66,322.83,323.57,26673.0,305.1627,305.1627,304.3801,305.0778,26673.0
2021-09-16 14:00:00,323.57,323.93,323.15,323.27,20300.0,305.0778,305.4173,304.6818,304.795,20300.0
2021-09-16 14:30:00,323.3,323.82,322.85,323.63,22339.0,304.8233,305.3135,304.399,305.1344,22339.0
2021-09-16 15:00:00,323.69,324.58,323.63,323.86,24945.0,305.191,306.0301,305.1344,305.3513,24945.0
2021-09-16 15:30:00,323.84,324.01,322.63,323.19,124591.0,305.3324,305.4927,304.1916,304.7196,124591.0
2021-09-17 09:30:00,320.72,323.59,320.72,321.19,208024.0,302.3907,305.0967,302.3907,302.8339,208024.0
2021-09-17 10:00:00,321.36,322.0,320.04,320.18,52453.0,302.9941,303.5976,301.7496,301.8816,52453.0
2021-09-17 10:30:00,320.25,321.52,320.02,320.74,17365.0,301.9476,303.145,301.7307,302.4096,17365.0
2021-09-17 11:00:00,320.5,321.43,320.14,320.28,18181.0,302.1833,303.0601,301.8439,301.9759,18181.0
2021-09-17 11:30:00,320.13,320.34,318.87,319.55,53804.0,301.8344,302.0324,300.6464,301.2876,53804.0
2021-09-17 12:00:00,319.51,319.82,319.17,319.34,28720.0,301.2499,301.5421,300.9293,301.0896,28720.0
2021-09-17 12:30:00,319.27,319.79,319.17,319.26,21479.0,301.0236,301.5139,300.9293,301.0142,21479.0
2021-09-17 13:00:00,319.41,319.45,318.85,319.26,21861.0,301.1556,301.1933,300.6276,301.0142,21861.0
2021-09-17 13:30:00,319.2,319.49,318.55,318.86,18219.0,300.9576,301.231,300.3447,300.637,18219.0
2021-09-17 14:00:00,318.94,319.54,318.77,318.92,24258.0,300.7124,301.2781,300.5522,300.6936,24258.0
2021-09-17 14:30:00,318.87,319.31,318.79,319.12,20529.0,300.6464,301.0613,300.571,300.8822,20529.0
2021-09-17 15:00:00,319.26,319.65,318.93,319.53,37131.0,301.0142,301.3819,300.703,301.2687,37131.0
2021-09-17 15:30:00,319.49,320.26,318.89,319.9,157534.0,301.231,301.957,300.6653,301.6176,157534.0
2021-09-20 09:30:00,311.46,313.47,309.37,312.19,207774.0,293.6599,295.5551,291.6894,294.3482,207774.0
2021-09-20 10:00:00,312.06,312.84,311.06,312.84,70032.0,294.2256,294.9611,293.2828,294.9611,70032.0
2021-09-20 10:30:00,312.72,313.6,311.79,312.31,109312.0,294.8479,295.6776,293.9711,294.4613,109312.0
2021-09-20 11:00:00,312.21,312.61,311.11,312.61,88085.0,294.3671,294.7442,293.3299,294.7442,88085.0
2021-09-20 11:30:00,312.75,312.83,311.61,311.65,85555.0,294.8762,294.9516,293.8014,293.8391,85555.0
2021-09-20 12:00:00,311.64,312.02,311.0,311.42,102477.0,293.8296,294.1879,293.2262,293.6222,102477.0
2021-09-20 12:30:00,311.4,311.82,310.41,310.48,88502.0,293.6034,293.9994,292.6699,292.7359,88502.0
2021-09-20 13:00:00,310.56,310.76,309.65,310.57,49936.0,292.8114,292.9999,291.9534,292.8208,49936.0
2021-09-20 13:30:00,310.51,311.22,310.43,310.97,46004.0,292.7642,293.4336,292.6888,293.1979,46004.0
2021-09-20 14:00:00,311.0,311.18,309.21,309.36,26558.0,293.2262,293.3959,291.5385,291.6799,26558.0
2021-09-20 14:30:00,309.28,309.46,308.49,308.97,44300.0,291.6045,291.7742,290.8597,291.3122,44300.0
2021-09-20 15:00:00,309.0,309.55,308.07,309.51,45579.0,291.3405,291.8591,290.4637,291.8214,45579.0
2021-09-20 15:30:00,309.52,310.61,309.39,310.61,226147.0,291.8308,292.8585,291.7082,292.8585,226147.0
2021-09-21 09:30:00,313.0,315.18,311.25,314.4,86011.0,295.1119,297.1673,293.4619,296.4319,86011.0
2021-09-21 10:00:00,314.61,314.82,312.9,313.93,46329.0,296.6299,296.8279,295.0176,295.9888,46329.0
2021-09-21 10:30:00,313.89,314.16,312.29,313.01,34113.0,295.951,296.2056,294.4425,295.1213,34113.0
2021-09-21 11:00:00,312.94,314.71,312.35,313.56,28478.0,295.0553,296.7242,294.4991,295.6399,28478.0
2021-09-21 11:30:00,313.68,314.7,313.5,313.62,19509.0,295.7531,296.7148,295.5833,295.6965,19509.0
2021-09-21 12:00:00,313.69,314.8,313.62,313.97,25522.0,295.7625,296.809,295.6965,296.0265,25522.0
2021-09-21 12:30:00,314.02,314.5,313.25,313.67,17481.0,296.0736,296.5262,295.3476,295.7436,17481.0
2021-09-21 13:00:00,313.75,313.76,313.05,313.05,23381.0,295.8191,295.8285,295.1591,295.1591,23381.0
2021-09-21 13:30:00,313.04,313.26,311.77,312.15,27057.0,295.1496,295.3571,293.9522,294.3105,27057.0
2021-09-21 14:00:00,312.15,312.58,311.32,311.34,37225.0,294.3105,294.7159,293.5279,293.5468,37225.0
2021-09-21 14:30:00,311.41,312.58,311.32,312.33,32889.0,293.6128,294.7159,293.5279,294.4802,32889.0
2021-09-21 15:00:00,312.34,313.03,312.23,312.88,19627.0,294.4896,295.1402,294.3859,294.9988,19627.0
2021-09-21 15:30:00,313.02,313.16,311.43,311.6,73405.0,295.1308,295.2628,293.6316,293.7919,73405.0
2021-09-22 09:30:00,314.37,317.66,312.61,316.81,152680.0,296.4036,299.5056,294.7442,298.7042,152680.0
2021-09-22 10:00:00,316.81,319.4,316.63,318.11,92075.0,298.7042,301.1462,298.5345,299.9299,92075.0
2021-09-22 10:30:00,318.15,319.85,317.99,319.39,79280.0,299.9676,301.5704,299.8167,301.1367,79280.0
2021-09-22 11:00:00,319.46,319.7,318.17,318.27,30180.0,301.2027,301.429,299.9864,300.0807,30180.0
2021-09-22 11:30:00,318.38,319.2,318.05,319.1,25550.0,300.1844,300.9576,299.8733,300.8633,25550.0
2021-09-22 12:00:00,318.93,319.23,318.49,318.87,29632.0,300.703,300.9859,300.2882,300.6464,29632.0
2021-09-22 12:30:00,318.87,318.95,318.34,318.34,25905.0,300.6464,300.7219,300.1467,300.1467,25905.0
2021-09-22 13:00:00,318.4,318.47,318.07,318.33,19227.0,300.2033,300.2693,299.8922,300.1373,19227.0
2021-09-22 13:30:00,318.29,318.59,317.74,317.97,31889.0,300.0996,300.3824,299.581,299.7979,31889.0
2021-09-22 14:00:00,317.83,319.95,317.72,319.83,36538.0,299.6659,301.6647,299.5622,301.5516,36538.0
2021-09-22 14:30:00,320.0,320.11,317.54,318.65,68289.0,301.7119,301.8156,299.3925,300.439,68289.0
2021-09-22 15:00:00,318.75,320.46,318.25,319.85,68912.0,300.5333,302.1456,300.0619,301.5704,68912.0
2021-09-22 15:30:00,319.94,320.3,318.52,318.7,159754.0,301.6553,301.9947,300.3164,300.4862,159754.0
2021-09-23 09:30:00,321.0,323.79,320.74,322.74,80082.0,302.6547,305.2853,302.4096,304.2953,80082.0
2021-09-23 10:00:00,323.13,324.42,323.12,324.16,45600.0,304.663,305.8793,304.6536,305.6341,45600.0
2021-09-23 10:30:00,324.19,324.46,322.84,323.78,50451.0,305.6624,305.917,304.3896,305.2758,50451.0
2021-09-23 11:00:00,323.7,323.81,322.91,323.58,59187.0,305.2004,305.3041,304.4556,305.0873,59187.0
2021-09-23 11:30:00,323.59,323.74,322.65,323.19,39246.0,305.0967,305.2381,304.2104,304.7196,39246.0
2021-09-23 12:00:00,323.26,323.48,322.74,323.28,42370.0,304.7855,304.993,304.2953,304.8044,42370.0
2021-09-23 12:30:00,323.28,323.82,323.21,323.29,29201.0,304.8044,305.3135,304.7384,304.8138,29201.0
2021-09-23 13:00:00,323.26,323.68,322.48,323.16,63104.0,304.7855,305.1815,304.0501,304.6913,63104.0
2021-09-23 13:30:00,323.15,323.42,322.4,322.58,48131.0,304.6818,304.9364,303.9747,304.1444,48131.0
2021-09-23 14:00:00,322.53,322.95,321.48,321.69,38407.0,304.0973,304.4933,303.1073,303.3053,38407.0
2021-09-23 14:30:00,321.75,322.27,321.44,321.88,46540.0,303.3618,303.8521,303.0696,303.4844,46540.0
2021-09-23 15:00:00,321.93,321.99,321.07,321.39,32283.0,303.5316,303.5881,302.7207,303.0224,32283.0
2021-09-23 15:30:00,321.4,321.85,321.11,321.39,121312.0,303.0318,303.4561,302.7584,303.0224,121312.0
2021-09-24 09:30:00,319.96,320.76,319.02,320.24,81656.0,301.6741,302.4284,300.7879,301.9381,81656.0
2021-09-24 10:00:00,320.12,320.65,319.25,319.63,29487.0,301.825,302.3247,301.0047,301.363,29487.0
2021-09-24 10:30:00,319.73,320.21,318.01,318.11,36299.0,301.4573,301.9099,299.8356,299.9299,36299.0
2021-09-24 11:00:00,318.12,318.95,317.96,318.73,43820.0,299.9393,300.7219,299.7884,300.5144,43820.0
2021-09-24 11:30:00,318.8,319.38,318.59,318.92,16949.0,300.5804,301.1273,300.3824,300.6936,16949.0
2021-09-24 12:00:00,318.98,319.83,318.73,319.65,31471.0,300.7502,301.5516,300.5144,301.3819,31471.0
2021-09-24 12:30:00,319.6,319.6,318.46,318.78,17717.0,301.3347,301.3347,300.2599,300.5616,17717.0
2021-09-24 13:00:00,318.76,319.47,318.72,318.94,31840.0,300.5427,301.2121,300.505,300.7124,31840.0
2021-09-24 13:30:00,318.87,319.0,318.34,318.99,37694.0,300.6464,300.769,300.1467,300.7596,37694.0
2021-09-24 14:00:00,318.94,319.2,318.9,319.11,17458.0,300.7124,300.9576,300.6747,300.8727,17458.0
2021-09-24 14:30:00,319.1,320.46,319.09,320.32,27088.0,300.8633,302.1456,300.8539,302.0136,27088.0
2021-09-24 15:00:00,320.29,321.0,320.2,320.91,23697.0,301.9853,302.6547,301.9004,302.5699,23697.0
2021-09-24 15:30:00,320.91,321.55,320.63,320.65,129413.0,302.5699,303.1733,302.3059,302.3247,129413.0
2021-09-27 09:30:00,318.98,320.96,318.41,320.72,53669.0,300.7502,302.617,300.2127,302.3907,53669.0
2021-09-27 10:00:00,320.7,322.3,320.25,320.55,38708.0,302.3719,303.8804,301.9476,302.2304,38708.0
2021-09-27 10:30:00,320.63,321.37,320.44,320.47,24376.0,302.3059,303.0036,302.1267,302.155,24376.0
2021-09-27 11:00:00,320.61,320.81,318.14,318.44,24316.0,302.287,302.4756,299.9582,300.241,24316.0
2021-09-27 11:30:00,318.52,319.1,318.28,318.69,33711.0,300.3164,300.8633,300.0902,300.4767,33711.0
2021-09-27 12:00:00,318.69,319.13,318.21,318.99,29130.0,300.4767,300.8916,300.0242,300.7596,29130.0
2021-09-27 12:30:00,319.05,319.05,318.02,318.58,27858.0,300.8162,300.8162,299.845,300.373,27858.0
2021-09-27 13:00:00,318.6,319.16,318.6,318.98,12927.0,300.3919,300.9199,300.3919,300.7502,12927.0
2021-09-27 13:30:00,319.05,319.47,318.76,319.45,14387.0,300.8162,301.2121,300.5427,301.1933,14387.0
2021-09-27 14:00:00,319.61,319.79,319.31,319.64,16893.0,301.3441,301.5139,301.0613,301.3724,16893.0
2021-09-27 14:30:00,319.8,319.87,319.31,319.38,18007.0,301.5233,301.5893,301.0613,301.1273,18007.0
2021-09-27 15:00:00,319.31,319.89,319.18,319.66,18920.0,301.0613,301.6081,300.9387,301.3913,18920.0
2021-09-27 15:30:00,319.63,319.82,318.54,318.78,81635.0,301.363,301.5421,300.3353,300.5616,81635.0
2021-09-28 09:30:00,316.95,317.96,314.56,315.31,49480.0,298.8362,299.7884,296.5828,297.2899,49480.0
2021-09-28 10:00:00,314.98,314.98,311.63,312.79,50423.0,296.9788,296.9788,293.8202,294.9139,50423.0
2021-09-28 10:30:00,312.67,313.51,311.59,312.45,31294.0,294.8008,295.5928,293.7825,294.5933,31294.0
2021-09-28 11:00:00,312.6,312.67,310.2,310.48,37588.0,294.7348,294.8008,292.4719,292.7359,37588.0
2021-09-28 11:30:00,310.48,310.68,309.53,310.32,49053.0,292.7359,292.9245,291.8402,292.5851,49053.0
2021-09-28 12:00:00,310.49,310.94,309.57,310.38,23097.0,292.7454,293.1696,291.8779,292.6416,23097.0
2021-09-28 12:30:00,310.2,310.2,308.74,308.97,35971.0,292.4719,292.4719,291.0954,291.3122,35971.0
2021-09-28 13:00:00,308.89,309.33,308.36,308.77,44516.0,291.2368,291.6517,290.7371,291.1237,44516.0
2021-09-28 13:30:00,308.67,309.25,308.44,308.69,28799.0,291.0294,291.5762,290.8125,291.0482,28799.0
2021-09-28 14:00:00,308.78,309.92,308.0,309.84,27297.0,291.1331,292.2079,290.3977,292.1325,27297.0
2021-09-28 14:30:00,309.81,310.94,309.35,310.7,22948.0,292.1042,293.1696,291.6705,292.9434,22948.0
2021-09-28 15:00:00,310.51,311.73,310.36,310.46,62608.0,292.7642,293.9145,292.6228,292.7171,62608.0
2021-09-28 15:30:00,310.46,310.85,309.1,309.6,110619.0,292.7171,293.0848,291.4348,291.9062,110619.0
2021-09-29 09:30:00,310.24,310.93,307.48,308.92,56415.0,292.5096,293.1602,289.9074,291.2651,56415.0
2021-09-29 10:00:00,309.2,310.9,308.68,309.7,38067.0,291.5291,293.1319,291.0388,292.0005,38067.0
2021-09-29 10:30:00,309.66,310.02,309.22,309.67,57597.0,291.9628,292.3022,291.5479,291.9722,57597.0
2021-09-29 11:00:00,309.77,309.8,308.61,308.61,24660.0,292.0665,292.0948,290.9728,290.9728,24660.0
2021-09-29 11:30:00,308.7,309.37,306.92,307.58,48885.0,291.0577,291.6894,289.3794,290.0017,48885.0
2021-09-29 12:00:00,307.4,307.66,305.72,306.13,48530.0,289.832,290.0771,288.248,288.6345,48530.0
2021-09-29 12:30:00,306.04,306.62,305.49,305.75,40771.0,288.5497,289.0965,288.0311,288.2763,40771.0
2021-09-29 13:00:00,305.79,307.08,305.71,306.49,33553.0,288.314,289.5302,288.2385,288.974,33553.0
2021-09-29 13:30:00,306.57,306.84,306.1,306.61,26963.0,289.0494,289.304,288.6063,289.0871,26963.0
2021-09-29 14:00:00,306.64,307.71,306.52,307.34,20061.0,289.1154,290.1242,289.0022,289.7754,20061.0
2021-09-29 14:30:00,307.4,308.19,307.16,307.87,21487.0,289.832,290.5768,289.6057,290.2751,21487.0
2021-09-29 15:00:00,307.76,307.95,307.12,307.6,22197.0,290.1714,290.3505,289.568,290.0205,22197.0
2021-09-29 15:30:00,307.36,307.56,306.26,306.4,78389.0,289.7942,289.9828,288.7571,288.8891,78389.0
2021-09-30 09:30:00,307.93,308.38,305.4,305.66,62724.0,290.3317,290.7559,287.9463,288.1914,62724.0
2021-09-30 10:00:00,305.78,306.41,304.6,305.44,62612.0,288.3045,288.8985,287.192,287.984,62612.0
2021-09-30 10:30:00,305.44,305.62,303.37,303.68,59732.0,287.984,288.1537,286.0323,286.3246,59732.0
2021-09-30 11:00:00,303.7,304.25,302.84,303.11,31811.0,286.3434,286.862,285.5326,285.7871,31811.0
2021-09-30 11:30:00,303.23,303.48,301.79,303.48,43928.0,285.9003,286.136,284.5426,286.136,43928.0
2021-09-30 12:00:00,303.3,303.3,301.58,301.79,43361.0,285.9663,285.9663,284.3446,284.5426,43361.0
2021-09-30 12:30:00,301.52,302.25,301.39,301.75,27599.0,284.288,284.9763,284.1654,284.5049,27599.0
2021-09-30 13:00:00,301.62,302.26,301.03,301.31,38039.0,284.3823,284.9857,283.826,284.09,38039.0
2021-09-30 13:30:00,301.25,301.95,300.96,301.95,28371.0,284.0334,284.6934,283.76,284.6934,28371.0
2021-09-30 14:00:00,301.85,303.05,301.65,303.05,37478.0,284.5991,285.7306,284.4106,285.7306,37478.0
2021-09-30 14:30:00,302.99,303.93,302.92,303.24,66239.0,285.674,286.5603,285.608,285.9097,66239.0
2021-09-30 15:00:00,303.28,303.62,302.1,302.37,53127.0,285.9474,286.268,284.8349,285.0894,53127.0
2021-09-30 15:30:00,302.13,302.91,299.76,299.85,234126.0,284.8631,285.5986,282.6286,282.7134,234126.0
2021-10-01 09:30:00,303.48,306.09,301.67,305.71,123620.0,286.136,288.5968,284.4294,288.2385,123620.0
2021-10-01 10:00:00,305.87,307.6,304.81,305.56,140394.0,288.3894,290.0205,287.39,288.0971,140394.0
2021-10-01 10:30:00,305.72,307.01,304.35,306.74,59033.0,288.248,289.4642,286.9563,289.2097,59033.0
2021-10-01 11:00:00,306.72,307.4,305.5,306.4,39271.0,289.1908,289.832,288.0405,288.8891,39271.0
2021-10-01 11:30:00,306.46,308.56,306.35,308.18,50411.0,288.9457,290.9257,288.842,290.5674,50411.0
2021-10-01 12:00:00,308.1,308.4,307.4,308.13,31004.0,290.492,290.7748,289.832,290.5202,31004.0
2021-10-01 12:30:00,308.12,308.65,307.78,308.17,39544.0,290.5108,291.0105,290.1902,290.5579,39544.0
2021-10-01 13:00:00,307.95,309.56,307.83,309.51,35303.0,290.3505,291.8685,290.2374,291.8214,35303.0
2021-10-01 13:30:00,309.52,310.33,309.47,309.92,40252.0,291.8308,292.5945,291.7837,292.2079,40252.0
2021-10-01 14:00:00,310.08,311.0,309.91,310.94,24242.0,292.3588,293.2262,292.1985,293.1696,24242.0
2021-10-01 14:30:00,310.84,311.29,310.44,311.22,26126.0,293.0754,293.4996,292.6982,293.4336,26126.0
2021-10-01 15:00:00,311.22,312.27,311.17,311.31,53583.0,293.4336,294.4236,293.3865,293.5185,53583.0
2021-10-01 15:30:00,311.3,311.66,310.41,310.78,125086.0,293.5091,293.8485,292.6699,293.0188,125086.0
2021-10-04 09:30:00,308.95,311.16,308.84,309.86,70223.0,291.2934,293.3771,291.1897,292.1514,70223.0
2021-10-04 10:00:00,309.53,310.26,306.59,306.59,74504.0,291.8402,292.5285,289.0682,289.0682,74504.0
2021-10-04 10:30:00,306.58,306.59,303.59,304.0,72654.0,289.0588,289.0682,286.2397,286.6263,72654.0
2021-10-04 11:00:00,303.9,305.32,303.17,304.26,57156.0,286.532,287.8708,285.8437,286.8714,57156.0
2021-10-04 11:30:00,304.43,305.18,302.3,304.82,47995.0,287.0317,287.7388,285.0234,287.3994,47995.0
2021-10-04 12:00:00,304.57,305.16,303.98,304.15,24786.0,287.1637,287.72,286.6074,286.7677,24786.0
2021-10-04 12:30:00,304.14,304.58,303.8,304.43,17527.0,286.7583,287.1731,286.4377,287.0317,17527.0
2021-10-04 13:00:00,304.19,305.23,303.79,304.46,29063.0,286.8054,287.786,286.4283,287.06,29063.0
2021-10-04 13:30:00,304.68,305.73,304.4,305.73,39740.0,287.2674,288.2574,287.0034,288.2574,39740.0
2021-10-04 14:00:00,305.59,305.99,304.97,305.69,32936.0,288.1254,288.5025,287.5408,288.2197,32936.0
2021-10-04 14:30:00,305.87,306.49,305.38,306.22,33717.0,288.3894,288.974,287.9274,288.7194,33717.0
2021-10-04 15:00:00,306.26,306.95,305.71,305.8,49799.0,288.7571,289.4077,288.2385,288.3234,49799.0
2021-10-04 15:30:00,305.9,306.94,305.63,306.18,166289.0,288.4177,289.3982,288.1631,288.6817,166289.0
2021-10-05 09:30:00,309.92,309.92,307.55,309.11,82246.0,292.2079,292.2079,289.9734,291.4442,82246.0
2021-10-05 10:00:00,309.22,312.27,309.22,311.23,68610.0,291.5479,294.4236,291.5479,293.4431,68610.0
2021-10-05 10:30:00,311.36,314.24,311.33,314.16,83237.0,293.5656,296.281,293.5374,296.2056,83237.0
2021-10-05 11:00:00,314.07,315.2,313.79,314.4,58068.0,296.1208,297.1862,295.8568,296.4319,58068.0
2021-10-05 11:30:00,314.41,314.79,313.39,313.6,40130.0,296.4413,296.7996,295.4796,295.6776,40130.0
2021-10-05 12:00:00,313.61,314.88,313.6,314.63,43813.0,295.6871,296.8845,295.6776,296.6488,43813.0
2021-10-05 12:30:00,314.54,315.17,314.23,314.93,41719.0,296.5639,297.1579,296.2716,296.9316,41719.0
2021-10-05 13:00:00,314.94,315.91,314.94,315.21,45996.0,296.941,297.8556,296.941,297.1956,45996.0
2021-10-05 13:30:00,315.3,316.24,314.84,315.79,39972.0,297.2805,298.1667,296.8468,297.7425,39972.0
2021-10-05 14:00:00,315.86,316.01,314.53,315.06,45453.0,297.8085,297.9499,296.5545,297.0542,45453.0
2021-10-05 14:30:00,315.15,315.43,314.76,314.87,34416.0,297.139,297.403,296.7713,296.875,34416.0
2021-10-05 15:00:00,314.79,315.13,314.06,314.23,38182.0,296.7996,297.1202,296.1113,296.2716,38182.0
2021-10-05 15:30:00,314.21,314.45,312.96,313.18,209868.0,296.2528,296.479,295.0742,295.2816,209868.0
2021-10-06 09:30:00,307.05,310.22,306.82,310.04,86071.0,289.502,292.4908,289.2851,292.3211,86071.0
2021-10-06 10:00:00,309.88,312.05,309.2,311.1,45611.0,292.1702,294.2162,291.5291,293.3205,45611.0
2021-10-06 10:30:00,311.16,311.88,310.69,311.39,34543.0,293.3771,294.0559,292.9339,293.5939,34543.0
2021-10-06 11:00:00,311.24,311.66,310.22,310.37,27980.0,293.4525,293.8485,292.4908,292.6322,27980.0
2021-10-06 11:30:00,310.18,312.11,310.12,312.03,33370.0,292.4531,294.2728,292.3965,294.1973,33370.0
2021-10-06 12:00:00,312.08,312.08,311.01,311.18,30052.0,294.2445,294.2445,293.2356,293.3959,30052.0
2021-10-06 12:30:00,311.37,311.74,310.86,311.02,25145.0,293.5751,293.9239,293.0942,293.2451,25145.0
2021-10-06 13:00:00,311.13,311.46,310.35,311.46,25195.0,293.3488,293.6599,292.6134,293.6599,25195.0
2021-10-06 13:30:00,311.54,312.52,311.42,312.39,23640.0,293.7354,294.6593,293.6222,294.5368,23640.0
2021-10-06 14:00:00,312.47,313.44,311.77,313.1,27622.0,294.6122,295.5268,293.9522,295.2062,27622.0
2021-10-06 14:30:00,313.07,313.98,312.25,312.34,26843.0,295.1779,296.0359,294.4048,294.4896,26843.0
2021-10-06 15:00:00,312.34,313.02,311.91,312.91,29431.0,294.4896,295.1308,294.0842,295.0271,29431.0
2021-10-06 15:30:00,312.86,313.98,312.71,313.55,153155.0,294.9799,296.0359,294.8385,295.6305,153155.0
2021-10-07 09:30:00,316.35,319.3,316.0,319.26,119337.0,298.2705,301.0519,297.9405,301.0142,119337.0
2021-10-07 10:00:00,319.27,319.37,318.01,318.49,37686.0,301.0236,301.1179,299.8356,300.2882,37686.0
2021-10-07 10:30:00,318.47,318.49,317.52,317.85,27343.0,300.2693,300.2882,299.3736,299.6847,27343.0
2021-10-07 11:00:00,318.03,318.29,317.3,317.52,18668.0,299.8544,300.0996,299.1662,299.3736,18668.0
2021-10-07 11:30:00,317.55,317.55,316.97,317.29,15483.0,299.4019,299.4019,298.855,299.1567,15483.0
2021-10-07 12:00:00,317.21,317.3,316.38,316.68,11458.0,299.0813,299.1662,298.2987,298.5816,11458.0
2021-10-07 12:30:00,316.75,317.87,316.57,317.8,20591.0,298.6476,299.7036,298.4779,299.6376,20591.0
2021-10-07 13:00:00,317.7,317.76,317.01,317.28,15795.0,299.5433,299.5999,298.8927,299.1473,15795.0
2021-10-07 13:30:00,317.24,317.32,316.27,316.27,15209.0,299.1096,299.185,298.195,298.195,15209.0
2021-10-07 14:00:00,316.27,316.27,315.5,315.53,11033.0,298.195,298.195,297.469,297.4973,11033.0
2021-10-07 14:30:00,315.64,315.64,314.4,314.45,15839.0,297.601,297.601,296.4319,296.479,15839.0
2021-10-07 15:00:00,314.46,315.4,314.32,315.29,31156.0,296.4885,297.3748,296.3565,297.271,31156.0
2021-10-07 15:30:00,315.26,316.21,314.19,314.88,55569.0,297.2428,298.1385,296.2339,296.8845,55569.0
2021-10-08 09:30:00,315.63,316.09,313.31,313.31,28335.0,297.5916,298.0253,295.4042,295.4042,28335.0
2021-10-08 10:00:00,313.57,314.61,313.06,313.06,14137.0,295.6493,296.6299,295.1685,295.1685,14137.0
2021-10-08 10:30:00,313.25,313.55,312.17,312.94,16345.0,295.3476,295.6305,294.3293,295.0553,16345.0
2021-10-08 11:00:00,313.1,313.71,312.78,313.32,20176.0,295.2062,295.7813,294.9045,295.4136,20176.0
2021-10-08 11:30:00,313.26,313.34,312.83,312.88,21842.0,295.3571,295.4325,294.9516,294.9988,21842.0
2021-10-08 12:00:00,312.86,313.06,312.47,312.47,17072.0,294.9799,295.1685,294.6122,294.6122,17072.0
2021-10-08 12:30:00,312.35,313.17,312.35,312.39,17303.0,294.4991,295.2722,294.4991,294.5368,17303.0
2021-10-08 13:00:00,312.49,312.8,311.89,311.94,18205.0,294.6311,294.9233,294.0654,294.1125,18205.0
2021-10-08 13:30:00,311.9,312.0,311.46,311.9,16043.0,294.0748,294.1691,293.6599,294.0748,16043.0
2021-10-08 14:00:00,311.88,313.09,311.69,313.09,25479.0,294.0559,295.1968,293.8768,295.1968,25479.0
2021-10-08 14:30:00,313.08,313.31,312.66,313.0,23731.0,295.1873,295.4042,294.7913,295.1119,23731.0
2021-10-08 15:00:00,313.07,313.25,312.8,312.88,17435.0,295.1779,295.3476,294.9233,294.9988,17435.0
2021-10-08 15:30:00,312.84,312.84,311.62,311.9,51571.0,294.9611,294.9611,293.8108,294.0748,51571.0
2021-10-11 09:30:00,311.94,314.72,311.06,313.62,56767.0,294.1125,296.7336,293.2828,295.6965,56767.0
2021-10-11 10:00:00,313.78,314.26,312.97,313.82,26218.0,295.8473,296.2999,295.0836,295.885,26218.0
2021-10-11 10:30:00,313.86,314.36,312.93,312.94,24435.0,295.9228,296.3942,295.0459,295.0553,24435.0
2021-10-11 11:00:00,312.97,313.82,312.72,312.97,25007.0,295.0836,295.885,294.8479,295.0836,25007.0
2021-10-11 11:30:00,313.03,313.34,312.77,313.04,34672.0,295.1402,295.4325,294.8951,295.1496,34672.0
2021-10-11 12:00:00,313.14,313.18,311.93,312.7,41729.0,295.2439,295.2816,294.1031,294.8291,41729.0
2021-10-11 12:30:00,312.65,312.75,312.35,312.58,11422.0,294.7819,294.8762,294.4991,294.7159,11422.0
2021-10-11 13:00:00,312.5,312.5,311.62,311.62,11278.0,294.6405,294.6405,293.8108,293.8108,11278.0
2021-10-11 13:30:00,311.57,311.86,311.27,311.63,23831.0,293.7636,294.0371,293.4808,293.8202,23831.0
2021-10-11 14:00:00,311.63,312.57,311.58,312.01,13100.0,293.8202,294.7065,293.7731,294.1785,13100.0
2021-10-11 14:30:00,312.05,312.1,311.42,311.78,15298.0,294.2162,294.2633,293.6222,293.9616,15298.0
2021-10-11 15:00:00,311.81,311.81,310.56,310.62,23247.0,293.9899,293.9899,292.8114,292.8679,23247.0
2021-10-11 15:30:00,310.55,310.8,309.41,309.94,89966.0,292.8019,293.0376,291.7271,292.2268,89966.0
2021-10-12 09:30:00,310.62,311.95,308.86,309.51,66609.0,292.8679,294.1219,291.2085,291.8214,66609.0
2021-10-12 10:00:00,309.52,309.64,307.82,308.8,27651.0,291.8308,291.9439,290.228,291.1519,27651.0
2021-10-12 10:30:00,308.82,311.63,308.61,310.69,43435.0,291.1708,293.8202,290.9728,292.9339,43435.0
2021-10-12 11:00:00,310.95,313.04,310.95,312.91,44871.0,293.1791,295.1496,293.1791,295.0271,44871.0
2021-10-12 11:30:00,312.92,313.45,312.03,312.98,46191.0,295.0365,295.5362,294.1973,295.0931,46191.0
2021-10-12 12:00:00,312.94,313.68,311.64,311.65,23922.0,295.0553,295.7531,293.8296,293.8391,23922.0
2021-10-12 12:30:00,311.76,311.96,310.07,310.31,22993.0,293.9428,294.1313,292.3494,292.5756,22993.0
2021-10-12 13:00:00,310.35,310.93,310.28,310.82,11803.0,292.6134,293.1602,292.5474,293.0565,11803.0
2021-10-12 13:30:00,310.88,311.34,310.27,310.39,16132.0,293.1131,293.5468,292.5379,292.6511,16132.0
2021-10-12 14:00:00,310.42,310.6,309.78,310.02,20181.0,292.6794,292.8491,292.0759,292.3022,20181.0
2021-10-12 14:30:00,310.14,310.48,309.14,309.14,15707.0,292.4154,292.7359,291.4725,291.4725,15707.0
2021-10-12 15:00:00,309.33,309.55,308.39,309.46,32032.0,291.6517,291.8591,290.7654,291.7742,32032.0
2021-10-12 15:30:00,309.3,309.52,307.82,309.09,99190.0,291.6234,291.8308,290.228,291.4254,99190.0
2021-10-13 09:30:00,310.39,311.8,309.81,310.8,77591.0,292.6511,293.9805,292.1042,293.0376,77591.0
2021-10-13 10:00:00,310.75,311.58,309.68,311.09,44193.0,292.9905,293.7731,291.9817,293.3111,44193.0
2021-10-13 10:30:00,311.34,312.02,310.91,311.45,21226.0,293.5468,294.1879,293.1414,293.6505,21226.0
2021-10-13 11:00:00,311.45,312.0,311.12,311.83,23433.0,293.6505,294.1691,293.3394,294.0088,23433.0
2021-10-13 11:30:00,311.74,313.25,311.43,312.51,20264.0,293.9239,295.3476,293.6316,294.6499,20264.0
2021-10-13 12:00:00,312.52,313.24,312.43,313.12,23139.0,294.6593,295.3382,294.5745,295.2251,23139.0
2021-10-13 12:30:00,313.17,313.17,311.85,311.9,18027.0,295.2722,295.2722,294.0276,294.0748,18027.0
2021-10-13 13:00:00,311.94,313.0,311.83,312.99,11647.0,294.1125,295.1119,294.0088,295.1025,11647.0
2021-10-13 13:30:00,312.99,314.62,312.99,314.62,34340.0,295.1025,296.6393,295.1025,296.6393,34340.0
2021-10-13 14:00:00,314.55,315.64,313.86,314.42,36991.0,296.5733,297.601,295.9228,296.4508,36991.0
2021-10-13 14:30:00,314.57,315.32,314.24,314.75,40713.0,296.5922,297.2993,296.281,296.7619,40713.0
2021-10-13 15:00:00,314.73,315.61,314.58,314.77,42075.0,296.743,297.5728,296.6016,296.7808,42075.0
2021-10-13 15:30:00,314.77,316.17,314.66,315.02,153524.0,296.7808,298.1007,296.677,297.0165,153524.0
2021-10-14 09:30:00,317.71,319.73,317.56,319.57,62155.0,299.5527,301.4573,299.4113,301.3064,62155.0
2021-10-14 10:00:00,319.73,321.29,319.58,321.0,55953.0,301.4573,302.9281,301.3159,302.6547,55953.0
2021-10-14 10:30:00,321.09,321.16,320.05,320.51,49281.0,302.7396,302.8056,301.759,302.1927,49281.0
2021-10-14 11:00:00,320.49,320.9,320.16,320.57,43719.0,302.1739,302.5604,301.8627,302.2493,43719.0
2021-10-14 11:30:00,320.82,321.3,320.72,321.23,34478.0,302.485,302.9376,302.3907,302.8716,34478.0
2021-10-14 12:00:00,321.23,321.95,320.98,321.0,30550.0,302.8716,303.5504,302.6359,302.6547,30550.0
2021-10-14 12:30:00,321.0,321.4,321.0,321.06,29390.0,302.6547,303.0318,302.6547,302.7113,29390.0
2021-10-14 13:00:00,321.1,321.18,319.95,320.06,18216.0,302.749,302.8244,301.6647,301.7684,18216.0
2021-10-14 13:30:00,320.25,320.55,319.9,319.97,31697.0,301.9476,302.2304,301.6176,301.6836,31697.0
2021-10-14 14:00:00,320.14,320.5,319.99,320.41,13378.0,301.8439,302.1833,301.7024,302.0984,13378.0
2021-10-14 14:30:00,320.36,320.43,319.87,320.16,15265.0,302.0513,302.1173,301.5893,301.8627,15265.0
2021-10-14 15:00:00,320.15,320.31,319.79,319.94,28400.0,301.8533,302.0041,301.5139,301.6553,28400.0
2021-10-14 15:30:00,319.9,320.44,319.42,319.52,118107.0,301.6176,302.1267,301.165,301.2593,118107.0
2021-10-15 09:30:00,321.95,322.54,318.78,319.24,68530.0,303.5504,304.1067,300.5616,300.9953,68530.0
2021-10-15 10:00:00,319.6,319.78,318.93,319.13,21129.0,301.3347,301.5044,300.703,300.8916,21129.0
2021-10-15 10:30:00,319.21,320.15,319.08,320.15,15796.0,300.967,301.8533,300.8444,301.8533,15796.0
2021-10-15 11:00:00,320.22,320.82,320.08,320.38,17026.0,301.9193,302.485,301.7873,302.0701,17026.0
2021-10-15 11:30:00,320.44,320.86,319.84,320.16,10818.0,302.1267,302.5227,301.561,301.8627,10818.0
2021-10-15 12:00:00,320.26,320.94,320.26,320.79,14852.0,301.957,302.5981,301.957,302.4567,14852.0
2021-10-15 12:30:00,320.77,321.02,320.62,320.67,13873.0,302.4379,302.6736,302.2964,302.3436,13873.0
2021-10-15 13:00:00,320.63,320.69,319.68,319.75,10238.0,302.3059,302.3624,301.4101,301.4761,10238.0
2021-10-15 13:30:00,319.75,319.86,319.3,319.51,15649.0,301.4761,301.5799,301.0519,301.2499,15649.0
2021-10-15 14:00:00,319.61,320.9,319.61,320.58,25421.0,301.3441,302.5604,301.3441,302.2587,25421.0
2021-10-15 14:30:00,320.53,320.67,320.02,320.3,14871.0,302.2116,302.3436,301.7307,301.9947,14871.0
2021-10-15 15:00:00,320.35,320.35,319.71,320.14,17329.0,302.0419,302.0419,301.4384,301.8439,17329.0
2021-10-15 15:30:00,320.0,320.97,319.46,320.95,130885.0,301.7119,302.6264,301.2027,302.6076,130885.0
2021-10-18 09:30:00,316.35,318.82,314.81,315.59,51007.0,298.2705,300.5993,296.8185,297.5539,51007.0
2021-10-18 10:00:00,315.49,316.95,314.71,316.85,42230.0,297.4596,298.8362,296.7242,298.7419,42230.0
2021-10-18 10:30:00,316.81,316.81,315.03,316.53,39908.0,298.7042,298.7042,297.0259,298.4402,39908.0
2021-10-18 11:00:00,316.47,317.47,316.35,317.12,27887.0,298.3836,299.3265,298.2705,298.9965,27887.0
2021-10-18 11:30:00,317.07,317.69,316.98,317.53,26049.0,298.9493,299.5339,298.8645,299.383,26049.0
2021-10-18 12:00:00,317.56,318.3,317.5,317.7,24649.0,299.4113,300.109,299.3547,299.5433,24649.0
2021-10-18 12:30:00,317.74,317.93,317.25,317.81,15695.0,299.581,299.7602,299.119,299.647,15695.0
2021-10-18 13:00:00,317.81,318.08,317.77,318.0,30041.0,299.647,299.9016,299.6093,299.8262,30041.0
2021-10-18 13:30:00,318.0,318.05,317.4,317.74,16850.0,299.8262,299.8733,299.2605,299.581,16850.0
2021-10-18 14:00:00,317.75,318.04,317.67,317.86,18150.0,299.5904,299.8639,299.515,299.6942,18150.0
2021-10-18 14:30:00,317.79,317.82,317.25,317.46,17377.0,299.6282,299.6564,299.119,299.317,17377.0
2021-10-18 15:00:00,317.46,317.94,317.27,317.78,19276.0,299.317,299.7696,299.1379,299.6187,19276.0
2021-10-18 15:30:00,317.79,318.52,317.61,318.47,89243.0,299.6282,300.3164,299.4584,300.2693,89243.0
2021-10-19 09:30:00,317.71,319.08,311.41,312.8,80102.0,299.5527,300.8444,293.6128,294.9233,80102.0
2021-10-19 10:00:00,312.66,312.94,311.57,312.78,66425.0,294.7913,295.0553,293.7636,294.9045,66425.0
2021-10-19 10:30:00,312.93,313.0,311.9,312.48,34851.0,295.0459,295.1119,294.0748,294.6216,34851.0
2021-10-19 11:00:00,312.47,314.33,312.46,313.03,48050.0,294.6122,296.3659,294.6028,295.1402,48050.0
2021-10-19 11:30:00,313.04,313.45,312.03,312.44,35376.0,295.1496,295.5362,294.1973,294.5839,35376.0
2021-10-19 12:00:00,312.34,312.45,310.67,311.63,67916.0,294.4896,294.5933,292.9151,293.8202,67916.0
2021-10-19 12:30:00,311.64,312.08,310.51,311.1,40437.0,293.8296,294.2445,292.7642,293.3205,40437.0
2021-10-19 13:00:00,311.24,312.17,311.18,311.89,27632.0,293.4525,294.3293,293.3959,294.0654,27632.0
2021-10-19 13:30:00,311.89,311.99,311.1,311.25,20116.0,294.0654,294.1596,293.3205,293.4619,20116.0
2021-10-19 14:00:00,311.39,312.14,310.86,312.07,73215.0,293.5939,294.3011,293.0942,294.2351,73215.0
2021-10-19 14:30:00,312.13,312.23,311.7,312.05,59443.0,294.2916,294.3859,293.8862,294.2162,59443.0
2021-10-19 15:00:00,312.0,312.32,311.81,312.08,28967.0,294.1691,294.4708,293.9899,294.2445,28967.0
2021-10-19 15:30:00,312.08,312.47,311.73,312.46,125432.0,294.2445,294.6122,293.9145,294.6028,125432.0
2021-10-20 09:30:00,314.89,314.98,310.66,310.88,182859.0,296.8939,296.9788,292.9056,293.1131,182859.0
2021-10-20 10:00:00,311.03,311.04,308.95,308.98,229297.0,293.2545,293.2639,291.2934,291.3217,229297.0
2021-10-20 10:30:00,309.0,309.3,308.37,308.63,104849.0,291.3405,291.6234,290.7465,290.9917,104849.0
2021-10-20 11:00:00,308.53,309.0,307.5,307.96,100087.0,290.8974,291.3405,289.9262,290.36,100087.0
2021-10-20 11:30:00,308.0,309.47,307.72,308.76,583392.0,290.3977,291.7837,290.1337,291.1142,583392.0
2021-10-20 12:00:00,308.87,309.74,308.86,309.46,81736.0,291.2179,292.0382,291.2085,291.7742,81736.0
2021-10-20 12:30:00,309.42,309.89,309.26,309.73,73844.0,291.7365,292.1797,291.5857,292.0288,73844.0
2021-10-20 13:00:00,309.73,309.78,308.84,308.91,29468.0,292.0288,292.0759,291.1897,291.2557,29468.0
2021-10-20 13:30:00,308.95,309.37,308.65,309.28,23409.0,291.2934,291.6894,291.0105,291.6045,23409.0
2021-10-20 14:00:00,309.29,309.54,308.15,308.19,52206.0,291.6139,291.8497,290.5391,290.5768,52206.0
2021-10-20 14:30:00,308.16,308.63,307.67,308.5,52171.0,290.5485,290.9917,290.0865,290.8691,52171.0
2021-10-20 15:00:00,308.51,308.75,307.25,307.32,101293.0,290.8785,291.1048,289.6905,289.7565,101293.0
2021-10-20 15:30:00,307.3,307.3,303.99,304.25,452510.0,289.7377,289.7377,286.6168,286.862,452510.0
2021-10-21 09:30:00,305.99,308.47,305.23,308.23,113241.0,288.5025,290.8408,287.786,290.6145,113241.0
2021-10-21 10:00:00,308.2,310.21,307.83,309.85,51455.0,290.5862,292.4814,290.2374,292.1419,51455.0
2021-10-21 10:30:00,309.85,310.26,309.1,309.91,73348.0,292.1419,292.5285,291.4348,292.1985,73348.0
2021-10-21 11:00:00,309.91,311.0,309.78,310.34,53166.0,292.1985,293.2262,292.0759,292.6039,53166.0
2021-10-21 11:30:00,310.28,310.78,309.66,309.66,69394.0,292.5474,293.0188,291.9628,291.9628,69394.0
2021-10-21 12:00:00,309.8,318.12,309.79,318.12,263737.0,292.0948,299.9393,292.0854,299.9393,263737.0
2021-10-21 12:30:00,318.1,319.24,316.07,316.4,94405.0,299.9204,300.9953,298.0065,298.3176,94405.0
2021-10-21 13:00:00,316.4,316.84,315.25,316.41,52704.0,298.3176,298.7325,297.2333,298.327,52704.0
2021-10-21 13:30:00,316.38,317.08,315.2,315.99,32584.0,298.2987,298.9587,297.1862,297.931,32584.0
2021-10-21 14:00:00,315.96,316.56,315.54,315.66,81611.0,297.9027,298.4685,297.5068,297.6199,81611.0
2021-10-21 14:30:00,315.66,317.62,315.45,317.52,52626.0,297.6199,299.4679,297.4219,299.3736,52626.0
2021-10-21 15:00:00,317.47,317.61,316.78,317.5,50425.0,299.3265,299.4584,298.6759,299.3547,50425.0
2021-10-21 15:30:00,317.55,318.27,316.91,317.76,219432.0,299.4019,300.0807,298.7985,299.5999,219432.0
2021-10-22 09:30:00,318.38,324.72,318.31,323.54,108314.0,300.1844,306.1621,300.1184,305.0495,108314.0
2021-10-22 10:00:00,323.45,325.3,323.32,325.3,41776.0,304.9647,306.709,304.8421,306.709,41776.0
2021-10-22 10:30:00,325.14,326.1,324.39,325.82,50237.0,306.5581,307.4632,305.851,307.1992,50237.0
2021-10-22 11:00:00,325.92,326.19,324.41,325.19,50147.0,307.2935,307.5481,305.8698,306.6052,50147.0
2021-10-22 11:30:00,325.06,325.52,323.29,325.52,40412.0,306.4827,306.9164,304.8138,306.9164,40412.0
2021-10-22 12:00:00,325.41,326.05,325.09,325.54,36594.0,306.8127,307.4161,306.511,306.9352,36594.0
2021-10-22 12:30:00,325.6,326.78,325.43,326.52,37833.0,306.9918,308.1044,306.8315,307.8592,37833.0
2021-10-22 13:00:00,326.65,328.12,326.39,327.93,70879.0,307.9818,309.3678,307.7367,309.1887,70879.0
2021-10-22 13:30:00,327.94,328.76,327.77,328.16,52938.0,309.1981,309.9712,309.0378,309.4055,52938.0
2021-10-22 14:00:00,328.27,328.73,327.79,328.23,25535.0,309.5092,309.9429,309.0567,309.4715,25535.0
2021-10-22 14:30:00,328.21,328.86,327.68,327.8,35151.0,309.4527,310.0655,308.9529,309.0661,35151.0
2021-10-22 15:00:00,327.74,327.77,327.17,327.59,40796.0,309.0095,309.0378,308.4721,308.8681,40796.0
2021-10-22 15:30:00,327.68,328.4,327.53,327.58,167464.0,308.9529,309.6318,308.8115,308.8587,167464.0
2021-10-25 09:30:00,327.52,327.86,323.24,325.67,109229.0,308.8021,309.1227,304.7667,307.0578,109229.0
2021-10-25 10:00:00,325.73,327.38,325.68,327.01,47497.0,307.1144,308.6701,307.0672,308.3212,47497.0
2021-10-25 10:30:00,327.02,328.97,326.65,328.85,51486.0,308.3307,310.1692,307.9818,310.0561,51486.0
2021-10-25 11:00:00,328.75,330.81,328.67,330.59,63919.0,309.9618,311.9041,309.8864,311.6966,63919.0
2021-10-25 11:30:00,330.74,330.74,329.35,330.39,59527.0,311.8381,311.8381,310.5275,311.5081,59527.0
2021-10-25 12:00:00,330.39,330.98,329.8,329.81,54435.0,311.5081,312.0643,310.9518,310.9612,54435.0
2021-10-25 12:30:00,329.89,330.69,329.86,329.92,52150.0,311.0366,311.7909,311.0084,311.0649,52150.0
2021-10-25 13:00:00,329.85,330.19,329.58,329.93,44156.0,310.9989,311.3195,310.7444,311.0744,44156.0
2021-10-25 13:30:00,330.05,330.12,329.74,330.01,39334.0,311.1875,311.2535,310.8952,311.1498,39334.0
2021-10-25 14:00:00,329.94,330.2,329.86,330.13,41893.0,311.0838,311.3289,311.0084,311.2629,41893.0
2021-10-25 14:30:00,330.19,330.32,329.77,329.99,63221.0,311.3195,311.4421,310.9235,311.1309,63221.0
2021-10-25 15:00:00,329.97,330.1,329.27,329.72,53132.0,311.1121,311.2346,310.4521,310.8764,53132.0
2021-10-25 15:30:00,329.72,330.13,329.33,330.11,187585.0,310.8764,311.2629,310.5086,311.2441,187585.0
2021-10-26 09:30:00,331.0,332.42,330.62,331.96,46124.0,312.0832,313.4221,311.7249,312.9883,46124.0
2021-10-26 10:00:00,331.59,332.69,331.42,331.67,26732.0,312.6395,313.6766,312.4792,312.7149,26732.0
2021-10-26 10:30:00,331.66,333.28,331.49,332.98,46380.0,312.7055,314.2329,312.5452,313.95,46380.0
2021-10-26 11:00:00,333.06,333.57,332.55,333.11,33045.0,314.0255,314.5063,313.5446,314.0726,33045.0
2021-10-26 11:30:00,333.18,333.66,332.4,332.81,26141.0,314.1386,314.5912,313.4032,313.7898,26141.0
2021-10-26 12:00:00,332.88,333.01,330.51,330.54,35235.0,313.8558,313.9783,311.6212,311.6495,35235.0
2021-10-26 12:30:00,330.43,330.77,329.43,330.24,29247.0,311.5458,311.8663,310.6029,311.3666,29247.0
2021-10-26 13:00:00,330.28,330.54,329.76,330.25,18110.0,311.4044,311.6495,310.9141,311.3761,18110.0
2021-10-26 13:30:00,330.23,330.65,329.73,330.34,15416.0,311.3572,311.7532,310.8858,311.4609,15416.0
2021-10-26 14:00:00,330.34,330.55,329.73,330.04,26545.0,311.4609,311.6589,310.8858,311.1781,26545.0
2021-10-26 14:30:00,330.19,330.51,329.86,330.41,23286.0,311.3195,311.6212,311.0084,311.5269,23286.0
2021-10-26 15:00:00,330.47,331.03,329.97,330.56,39900.0,311.5835,312.1115,311.1121,311.6684,39900.0
2021-10-26 15:30:00,330.56,331.25,330.39,331.04,158369.0,311.6684,312.3189,311.5081,312.1209,158369.0
2021-10-27 09:30:00,332.23,333.26,328.58,328.98,41950.0,313.2429,314.214,309.8015,310.1786,41950.0
2021-10-27 10:00:00,329.14,329.58,327.26,327.68,17585.0,310.3295,310.7444,308.5569,308.9529,17585.0
2021-10-27 10:30:00,327.57,328.0,326.17,327.19,19007.0,308.8492,309.2547,307.5292,308.4909,19007.0
2021-10-27 11:00:00,327.03,327.63,326.57,327.37,21222.0,308.3401,308.9058,307.9064,308.6607,21222.0
2021-10-27 11:30:00,327.49,327.64,326.29,326.76,18393.0,308.7738,308.9152,307.6424,308.0855,18393.0
2021-10-27 12:00:00,326.74,326.96,326.35,326.87,13176.0,308.0667,308.2741,307.699,308.1892,13176.0
2021-10-27 12:30:00,326.8,327.88,326.65,327.63,16729.0,308.1232,309.1415,307.9818,308.9058,16729.0
2021-10-27 13:00:00,327.75,328.51,327.74,328.34,10711.0,309.0189,309.7355,309.0095,309.5752,10711.0
2021-10-27 13:30:00,328.39,328.92,328.24,328.82,11355.0,309.6224,310.1221,309.4809,310.0278,11355.0
2021-10-27 14:00:00,328.84,328.84,328.32,328.74,16016.0,310.0467,310.0467,309.5564,309.9524,16016.0
2021-10-27 14:30:00,328.76,328.84,327.83,327.83,16531.0,309.9712,310.0467,309.0944,309.0944,16531.0
2021-10-27 15:00:00,328.0,328.01,326.72,326.78,24393.0,309.2547,309.2641,308.0478,308.1044,24393.0
2021-10-27 15:30:00,326.84,326.84,325.17,325.21,84388.0,308.161,308.161,306.5864,306.6241,84388.0
2021-10-28 09:30:00,325.85,327.09,324.63,326.24,37126.0,307.2275,308.3967,306.0773,307.5952,37126.0
2021-10-28 10:00:00,326.24,326.81,325.22,326.63,20773.0,307.5952,308.1327,306.6335,307.963,20773.0
2021-10-28 10:30:00,326.83,326.96,326.0,326.94,31899.0,308.1515,308.2741,307.369,308.2552,31899.0
2021-10-28 11:00:00,327.09,327.3,326.29,326.46,23478.0,308.3967,308.5947,307.6424,307.8027,23478.0
2021-10-28 11:30:00,326.45,327.07,326.05,326.12,24934.0,307.7932,308.3778,307.4161,307.4821,24934.0
2021-10-28 12:00:00,326.12,326.91,326.1,326.13,23686.0,307.4821,308.227,307.4632,307.4915,23686.0
2021-10-28 12:30:00,326.13,326.58,324.87,324.96,19349.0,307.4915,307.9158,306.3035,306.3884,19349.0
2021-10-28 13:00:00,324.97,325.76,324.67,325.64,27962.0,306.3978,307.1427,306.115,307.0295,27962.0
2021-10-28 13:30:00,325.67,325.99,325.59,325.65,18973.0,307.0578,307.3595,306.9824,307.039,18973.0
2021-10-28 14:00:00,325.6,326.2,325.6,325.75,25263.0,306.9918,307.5575,306.9918,307.1332,25263.0
2021-10-28 14:30:00,325.75,326.43,325.46,325.46,27474.0,307.1332,307.7744,306.8598,306.8598,27474.0
2021-10-28 15:00:00,325.4,325.66,323.73,323.8,65276.0,306.8032,307.0484,305.2287,305.2947,65276.0
2021-10-28 15:30:00,323.81,325.55,323.81,325.5,149528.0,305.3041,306.9447,305.3041,306.8975,149528.0
2021-10-29 09:30:00,323.74,327.02,323.06,324.99,47182.0,305.2381,308.3307,304.597,306.4167,47182.0
2021-10-29 10:00:00,324.99,325.54,324.33,324.64,25066.0,306.4167,306.9352,305.7944,306.0867,25066.0
2021-10-29 10:30:00,324.55,325.46,324.14,324.66,37729.0,306.0018,306.8598,305.6153,306.1055,37729.0
2021-10-29 11:00:00,324.72,325.06,324.53,324.55,41430.0,306.1621,306.4827,305.983,306.0018,41430.0
2021-10-29 11:30:00,324.55,324.86,323.88,323.94,18723.0,306.0018,306.2941,305.3701,305.4267,18723.0
2021-10-29 12:00:00,323.9,324.5,323.54,324.0,31571.0,305.389,305.9547,305.0495,305.4833,31571.0
2021-10-29 12:30:00,323.84,323.86,322.65,323.29,21563.0,305.3324,305.3513,304.2104,304.8138,21563.0
2021-10-29 13:00:00,323.23,323.56,323.02,323.26,15537.0,304.7573,305.0684,304.5593,304.7855,15537.0
2021-10-29 13:30:00,323.26,323.78,323.21,323.67,15286.0,304.7855,305.2758,304.7384,305.1721,15286.0
2021-10-29 14:00:00,323.67,324.33,323.59,323.71,14969.0,305.1721,305.7944,305.0967,305.2098,14969.0
2021-10-29 14:30:00,323.51,324.74,323.5,324.28,18841.0,305.0213,306.181,305.0118,305.7473,18841.0
2021-10-29 15:00:00,324.39,324.58,323.71,324.01,28152.0,305.851,306.0301,305.2098,305.4927,28152.0
2021-10-29 15:30:00,324.09,324.33,323.57,324.33,164106.0,305.5681,305.7944,305.0778,305.7944,164106.0
2021-11-01 09:30:00,326.5,328.19,323.91,324.2,100133.0,307.8404,309.4338,305.3984,305.6718,100133.0
2021-11-01 10:00:00,324.01,324.14,322.25,322.52,31051.0,305.4927,305.6153,303.8333,304.0878,31051.0
2021-11-01 10:30:00,322.56,323.03,321.25,321.3,40850.0,304.1256,304.5687,302.8904,302.9376,40850.0
2021-11-01 11:00:00,321.26,321.73,320.36,320.77,35202.0,302.8999,303.343,302.0513,302.4379,35202.0
2021-11-01 11:30:00,320.9,322.2,320.78,322.15,34682.0,302.5604,303.7861,302.4473,303.739,34682.0
2021-11-01 12:00:00,322.38,325.08,322.18,325.07,27279.0,303.9558,306.5015,303.7673,306.4921,27279.0
2021-11-01 12:30:00,325.07,326.39,324.73,326.38,23124.0,306.4921,307.7367,306.1715,307.7272,23124.0
2021-11-01 13:00:00,326.43,326.43,324.91,325.05,30559.0,307.7744,307.7744,306.3413,306.4733,30559.0
2021-11-01 13:30:00,325.02,325.06,323.3,323.61,30977.0,306.445,306.4827,304.8233,305.1155,30977.0
2021-11-01 14:00:00,323.64,323.96,323.16,323.7,32981.0,305.1438,305.4455,304.6913,305.2004,32981.0
2021-11-01 14:30:00,323.69,324.9,323.68,324.81,19650.0,305.191,306.3318,305.1815,306.247,19650.0
2021-11-01 15:00:00,324.73,325.06,324.49,324.72,32800.0,306.1715,306.4827,305.9453,306.1621,32800.0
2021-11-01 15:30:00,324.68,325.92,324.25,325.32,119970.0,306.1244,307.2935,305.719,306.7278,119970.0
2021-11-02 09:30:00,316.17,323.51,313.41,322.36,382212.0,298.1007,305.0213,295.4985,303.937,382212.0
2021-11-02 10:00:00,322.32,328.49,322.32,326.89,122423.0,303.8993,309.7167,303.8993,308.2081,122423.0
2021-11-02 10:30:00,326.88,336.66,326.34,332.94,146354.0,308.1987,317.4197,307.6895,313.9123,146354.0
2021-11-02 11:00:00,332.96,337.44,332.81,334.13,111207.0,313.9312,318.1552,313.7898,315.0343,111207.0
2021-11-02 11:30:00,334.46,335.46,333.14,335.15,56309.0,315.3455,316.2883,314.1009,315.996,56309.0
2021-11-02 12:00:00,334.94,339.97,334.94,338.42,96747.0,315.798,320.5406,315.798,319.0791,96747.0
2021-11-02 12:30:00,338.56,339.24,337.41,339.24,57064.0,319.2111,319.8523,318.1269,319.8523,57064.0
2021-11-02 13:00:00,339.25,341.27,339.13,340.19,72363.0,319.8617,321.7663,319.7486,320.748,72363.0
2021-11-02 13:30:00,340.19,341.19,339.47,339.8,51421.0,320.748,321.6908,320.0691,320.3803,51421.0
2021-11-02 14:00:00,339.73,341.62,339.6,341.06,58163.0,320.3143,322.0963,320.1917,321.5683,58163.0
2021-11-02 14:30:00,341.01,341.68,340.43,340.53,52087.0,321.5211,322.1528,320.9743,321.0686,52087.0
2021-11-02 15:00:00,340.53,340.54,338.41,339.55,102169.0,321.0686,321.078,319.0697,320.1446,102169.0
2021-11-02 15:30:00,339.51,340.24,338.1,338.59,239677.0,320.1069,320.7951,318.7774,319.2394,239677.0
2021-11-03 09:30:00,335.0,338.94,334.11,336.23,120083.0,315.8546,319.5694,315.0155,317.0143,120083.0
2021-11-03 10:00:00,336.22,336.24,331.55,333.13,64406.0,317.0049,317.0237,312.6018,314.0915,64406.0
2021-11-03 10:30:00,333.21,335.86,331.06,335.85,61973.0,314.1669,316.6655,312.1398,316.656,61973.0
2021-11-03 11:00:00,335.73,336.99,335.1,335.53,44467.0,316.5429,317.7309,315.9489,316.3543,44467.0
2021-11-03 11:30:00,335.37,337.32,334.85,337.1,29449.0,316.2035,318.042,315.7132,317.8346,29449.0
2021-11-03 12:00:00,337.0,337.57,336.68,336.73,25173.0,317.7403,318.2777,317.4386,317.4857,25173.0
2021-11-03 12:30:00,336.65,337.41,336.55,337.03,28752.0,317.4103,318.1269,317.316,317.7686,28752.0
2021-11-03 13:00:00,336.9,336.97,335.87,336.3,26703.0,317.646,317.712,316.6749,317.0803,26703.0
2021-11-03 13:30:00,336.36,336.77,336.04,336.59,28799.0,317.1369,317.5234,316.8352,317.3537,28799.0
2021-11-03 14:00:00,336.66,338.81,336.47,338.58,48611.0,317.4197,319.4469,317.2406,319.23,48611.0
2021-11-03 14:30:00,338.64,339.7,337.89,339.47,54783.0,319.2866,320.286,318.5794,320.0691,54783.0
2021-11-03 15:00:00,339.56,340.65,339.28,340.25,58438.0,320.154,321.1817,319.89,320.8046,58438.0
2021-11-03 15:30:00,340.25,341.25,340.17,340.39,178503.0,320.8046,321.7474,320.7291,320.9366,178503.0
2021-11-04 09:30:00,342.0,342.0,338.71,339.38,43856.0,322.4546,322.4546,319.3526,319.9843,43856.0
2021-11-04 10:00:00,339.44,340.0,338.25,338.8,19719.0,320.0409,320.5689,318.9189,319.4374,19719.0
2021-11-04 10:30:00,338.88,339.78,338.43,339.07,37224.0,319.5129,320.3614,319.0886,319.692,37224.0
2021-11-04 11:00:00,339.06,340.9,339.06,340.08,28295.0,319.6826,321.4174,319.6826,320.6443,28295.0
2021-11-04 11:30:00,340.03,341.24,339.37,341.06,31956.0,320.5971,321.738,319.9749,321.5683,31956.0
2021-11-04 12:00:00,341.02,341.02,339.72,340.1,24582.0,321.5306,321.5306,320.3049,320.6631,24582.0
2021-11-04 12:30:00,340.09,341.06,339.77,340.53,25642.0,320.6537,321.5683,320.352,321.0686,25642.0
2021-11-04 13:00:00,340.54,340.79,339.9,340.03,25557.0,321.078,321.3137,320.4746,320.5971,25557.0
2021-11-04 13:30:00,340.07,340.48,339.79,339.93,18252.0,320.6349,321.0214,320.3709,320.5029,18252.0
2021-11-04 14:00:00,339.89,339.89,338.17,338.19,14841.0,320.4651,320.4651,318.8434,318.8623,14841.0
2021-11-04 14:30:00,338.28,338.43,337.12,337.17,24562.0,318.9472,319.0886,317.8534,317.9006,24562.0
2021-11-04 15:00:00,337.01,338.29,336.99,338.2,21612.0,317.7497,318.9566,317.7309,318.8717,21612.0
2021-11-04 15:30:00,338.31,339.85,338.14,339.85,104432.0,318.9754,320.4274,318.8152,320.4274,104432.0
2021-11-05 09:30:00,340.66,343.88,340.13,342.13,56203.0,321.1911,324.2271,320.6914,322.5771,56203.0
2021-11-05 10:00:00,341.98,346.78,341.44,346.74,93880.0,322.4357,326.9614,321.9266,326.9237,93880.0
2021-11-05 10:30:00,346.75,347.32,346.3,347.22,40619.0,326.9331,327.4705,326.5088,327.3762,40619.0
2021-11-05 11:00:00,347.2,347.49,346.06,346.8,42282.0,327.3574,327.6308,326.2825,326.9802,42282.0
2021-11-05 11:30:00,346.76,347.71,346.33,346.34,37503.0,326.9425,327.8382,326.5371,326.5465,37503.0
2021-11-05 12:00:00,346.33,346.68,345.14,345.74,51255.0,326.5371,326.8671,325.4151,325.9808,51255.0
2021-11-05 12:30:00,345.82,347.54,345.75,347.48,41719.0,326.0562,327.6779,325.9902,327.6214,41719.0
2021-11-05 13:00:00,347.55,348.4,347.06,347.46,44727.0,327.6874,328.4888,327.2254,327.6025,44727.0
2021-11-05 13:30:00,347.52,349.43,347.47,349.3,43315.0,327.6591,329.4599,327.6119,329.3374,43315.0
2021-11-05 14:00:00,349.22,349.74,348.3,348.84,27282.0,329.2619,329.7522,328.3945,328.9036,27282.0
2021-11-05 14:30:00,348.85,349.39,348.2,348.46,50740.0,328.9131,329.4222,328.3002,328.5454,50740.0
2021-11-05 15:00:00,348.51,349.61,348.1,349.52,41884.0,328.5925,329.6296,328.2059,329.5448,41884.0
2021-11-05 15:30:00,349.55,350.37,349.3,349.39,126943.0,329.5731,330.3462,329.3374,329.4222,126943.0
2021-11-08 09:30:00,351.08,353.45,345.24,346.17,57029.0,331.0156,333.2502,325.5094,326.3862,57029.0
2021-11-08 10:00:00,346.36,348.92,345.12,347.46,25687.0,326.5654,328.9791,325.3962,327.6025,25687.0
2021-11-08 10:30:00,347.46,349.28,346.3,348.11,20086.0,327.6025,329.3185,326.5088,328.2154,20086.0
2021-11-08 11:00:00,347.99,348.44,347.06,348.09,13719.0,328.1022,328.5265,327.2254,328.1965,13719.0
2021-11-08 11:30:00,348.18,348.22,347.01,347.25,18969.0,328.2814,328.3191,327.1782,327.4045,18969.0
2021-11-08 12:00:00,347.13,348.42,347.12,348.04,17976.0,327.2914,328.5076,327.2819,328.1494,17976.0
2021-11-08 12:30:00,348.0,348.0,346.79,347.22,22301.0,328.1116,328.1116,326.9708,327.3762,22301.0
2021-11-08 13:00:00,347.21,347.75,346.94,347.3,30068.0,327.3668,327.8759,327.1122,327.4517,30068.0
2021-11-08 13:30:00,347.36,348.69,347.01,348.61,19624.0,327.5082,328.7622,327.1782,328.6868,19624.0
2021-11-08 14:00:00,348.75,349.26,348.49,348.62,19899.0,328.8188,329.2996,328.5736,328.6962,19899.0
2021-11-08 14:30:00,348.58,349.25,348.57,349.25,13185.0,328.6585,329.2902,328.6491,329.2902,13185.0
2021-11-08 15:00:00,349.25,349.55,349.05,349.1,20587.0,329.2902,329.5731,329.1016,329.1488,20587.0
2021-11-08 15:30:00,349.16,349.47,348.37,349.35,72807.0,329.2054,329.4976,328.4605,329.3845,72807.0
2021-11-09 09:30:00,349.03,349.67,346.5,347.29,51786.0,329.0828,329.6862,326.6974,327.4422,51786.0
2021-11-09 10:00:00,347.07,347.78,346.58,347.01,14717.0,327.2348,327.9042,326.7728,327.1782,14717.0
2021-11-09 10:30:00,347.07,348.78,347.07,348.62,17555.0,327.2348,328.8471,327.2348,328.6962,17555.0
2021-11-09 11:00:00,348.74,349.01,347.1,347.48,15478.0,328.8094,329.0639,327.2631,327.6214,15478.0
2021-11-09 11:30:00,347.49,347.91,346.75,346.75,11521.0,327.6308,328.0268,326.9331,326.9331,11521.0
2021-11-09 12:00:00,346.74,347.64,345.57,347.6,17785.0,326.9237,327.7722,325.8205,327.7345,17785.0
2021-11-09 12:30:00,347.69,348.11,347.38,347.54,9295.0,327.8194,328.2154,327.5271,327.6779,9295.0
2021-11-09 13:00:00,347.52,347.78,347.15,347.32,9940.0,327.6591,327.9042,327.3102,327.4705,9940.0
2021-11-09 13:30:00,347.54,347.54,346.89,347.1,7085.0,327.6779,327.6779,327.0651,327.2631,7085.0
2021-11-09 14:00:00,347.26,347.33,346.45,346.45,11254.0,327.4139,327.4799,326.6502,326.6502,11254.0
2021-11-09 14:30:00,346.49,346.82,346.12,346.23,17020.0,326.6879,326.9991,326.3391,326.4428,17020.0
2021-11-09 15:00:00,346.24,346.65,346.08,346.53,18792.0,326.4522,326.8388,326.3014,326.7257,18792.0
2021-11-09 15:30:00,346.5,347.09,346.01,347.07,70624.0,326.6974,327.2537,326.2354,327.2348,70624.0
2021-11-10 09:30:00,345.45,350.98,345.0,347.88,92078.0,325.7074,330.9213,325.2831,327.9985,92078.0
2021-11-10 10:00:00,347.93,349.29,346.12,346.36,33260.0,328.0456,329.3279,326.3391,326.5654,33260.0
2021-11-10 10:30:00,346.36,347.26,345.17,347.16,41907.0,326.5654,327.4139,325.4434,327.3197,41907.0
2021-11-10 11:00:00,347.23,347.45,346.24,346.68,41295.0,327.3857,327.5931,326.4522,326.8671,41295.0
2021-11-10 11:30:00,346.75,347.38,345.84,346.67,29826.0,326.9331,327.5271,326.0751,326.8577,29826.0
2021-11-10 12:00:00,346.68,347.68,345.76,345.93,27641.0,326.8671,327.8099,325.9997,326.1599,27641.0
2021-11-10 12:30:00,345.93,345.93,344.83,345.91,24131.0,326.1599,326.1599,325.1228,326.1411,24131.0
2021-11-10 13:00:00,346.0,346.07,344.12,344.62,27705.0,326.2259,326.2919,324.4534,324.9248,27705.0
2021-11-10 13:30:00,344.49,345.11,344.17,344.99,29154.0,324.8022,325.3868,324.5005,325.2737,29154.0
2021-11-10 14:00:00,344.93,344.93,343.91,344.16,34530.0,325.2171,325.2171,324.2554,324.4911,34530.0
2021-11-10 14:30:00,344.24,344.6,343.75,344.22,36874.0,324.5665,324.906,324.1045,324.5477,36874.0
2021-11-10 15:00:00,344.22,345.02,343.52,344.56,46506.0,324.5477,325.302,323.8877,324.8682,46506.0
2021-11-10 15:30:00,344.63,345.18,343.94,345.04,107302.0,324.9342,325.4528,324.2837,325.3208,107302.0
2021-11-11 09:30:00,345.76,347.59,344.07,345.2,56084.0,325.9997,327.7251,324.4062,325.4717,56084.0
2021-11-11 10:00:00,345.04,345.04,341.81,341.92,34599.0,325.3208,325.3208,322.2754,322.3791,34599.0
2021-11-11 10:30:00,342.12,343.13,340.46,340.63,35320.0,322.5677,323.52,321.0026,321.1628,35320.0
2021-11-11 11:00:00,340.73,342.03,340.49,341.62,44251.0,321.2571,322.4828,321.0308,322.0963,44251.0
2021-11-11 11:30:00,341.62,342.81,341.15,342.38,62787.0,322.0963,323.2183,321.6531,322.8128,62787.0
2021-11-11 12:00:00,342.6,342.79,342.09,342.57,15887.0,323.0203,323.1994,322.5394,322.992,15887.0
2021-11-11 12:30:00,342.27,342.57,342.17,342.36,20243.0,322.7091,322.992,322.6148,322.794,20243.0
2021-11-11 13:00:00,342.43,343.32,342.16,343.14,33939.0,322.86,323.6991,322.6054,323.5294,33939.0
2021-11-11 13:30:00,343.14,343.57,342.75,343.32,18342.0,323.5294,323.9348,323.1617,323.6991,18342.0
2021-11-11 14:00:00,343.32,344.12,343.2,343.69,19379.0,323.6991,324.4534,323.586,324.048,19379.0
2021-11-11 14:30:00,343.8,344.29,343.67,343.88,8814.0,324.1517,324.6137,324.0291,324.2271,8814.0
2021-11-11 15:00:00,343.94,344.57,343.51,344.57,36033.0,324.2837,324.8777,323.8783,324.8777,36033.0
2021-11-11 15:30:00,344.57,345.07,344.17,344.47,91373.0,324.8777,325.3491,324.5005,324.7834,91373.0
2021-11-12 09:30:00,346.25,346.85,343.53,344.91,39079.0,326.4617,327.0274,323.8971,325.1982,39079.0
2021-11-12 10:00:00,344.72,345.6,344.45,344.62,19607.0,325.0191,325.8488,324.7645,324.9248,19607.0
2021-11-12 10:30:00,344.62,345.75,344.24,345.63,26881.0,324.9248,325.9902,324.5665,325.8771,26881.0
2021-11-12 11:00:00,345.73,346.54,345.28,346.05,24660.0,325.9714,326.7351,325.5471,326.2731,24660.0
2021-11-12 11:30:00,346.04,346.18,345.41,345.82,17605.0,326.2637,326.3957,325.6697,326.0562,17605.0
2021-11-12 12:00:00,345.91,346.74,345.66,346.09,25464.0,326.1411,326.9237,325.9054,326.3108,25464.0
2021-11-12 12:30:00,346.09,346.09,345.46,345.68,12520.0,326.3108,326.3108,325.7168,325.9242,12520.0
2021-11-12 13:00:00,345.62,345.8,345.25,345.53,13856.0,325.8677,326.0374,325.5188,325.7828,13856.0
2021-11-12 13:30:00,345.65,346.42,345.65,346.22,11053.0,325.896,326.6219,325.896,326.4334,11053.0
2021-11-12 14:00:00,346.06,346.15,345.32,345.36,17816.0,326.2825,326.3674,325.5848,325.6225,17816.0
2021-11-12 14:30:00,345.4,345.69,344.91,345.33,14515.0,325.6602,325.9337,325.1982,325.5942,14515.0
2021-11-12 15:00:00,345.24,346.13,345.14,345.89,19883.0,325.5094,326.3485,325.4151,326.1222,19883.0
2021-11-12 15:30:00,345.9,346.84,345.86,346.73,134720.0,326.1317,327.0179,326.0939,326.9142,134720.0
2021-11-15 09:30:00,347.11,350.56,347.11,350.37,54714.0,327.2725,330.5253,327.2725,330.3462,54714.0
2021-11-15 10:00:00,350.25,350.68,348.06,349.41,44382.0,330.2331,330.6385,328.1682,329.4411,44382.0
2021-11-15 10:30:00,349.4,350.1,348.45,348.52,28360.0,329.4316,330.0916,328.5359,328.6019,28360.0
2021-11-15 11:00:00,348.64,349.31,348.1,348.1,39583.0,328.7151,329.3468,328.2059,328.2059,39583.0
2021-11-15 11:30:00,348.1,348.49,347.12,347.34,29491.0,328.2059,328.5736,327.2819,327.4894,29491.0
2021-11-15 12:00:00,347.41,347.76,347.12,347.44,23294.0,327.5554,327.8854,327.2819,327.5837,23294.0
2021-11-15 12:30:00,347.44,347.9,347.23,347.7,31701.0,327.5837,328.0174,327.3857,327.8288,31701.0
2021-11-15 13:00:00,347.78,348.11,346.84,347.52,44676.0,327.9042,328.2154,327.0179,327.6591,44676.0
2021-11-15 13:30:00,347.46,347.77,347.1,347.26,28376.0,327.6025,327.8948,327.2631,327.4139,28376.0
2021-11-15 14:00:00,347.25,347.51,346.61,347.44,40514.0,327.4045,327.6497,326.8011,327.5837,40514.0
2021-11-15 14:30:00,347.48,348.32,347.06,347.94,30557.0,327.6214,328.4134,327.2254,328.0551,30557.0
2021-11-15 15:00:00,347.94,348.53,347.88,348.22,33729.0,328.0551,328.6114,327.9985,328.3191,33729.0
2021-11-15 15:30:00,348.25,348.61,347.97,348.07,137869.0,328.3474,328.6868,328.0834,328.1776,137869.0
2021-11-16 09:30:00,347.95,349.45,347.19,349.45,45320.0,328.0645,329.4788,327.3479,329.4788,45320.0
2021-11-16 10:00:00,349.39,350.49,348.87,349.79,30477.0,329.4222,330.4593,328.9319,329.7993,30477.0
2021-11-16 10:30:00,349.67,350.94,349.67,350.11,28183.0,329.6862,330.8836,329.6862,330.1011,28183.0
2021-11-16 11:00:00,350.11,351.37,350.08,351.12,28689.0,330.1011,331.2891,330.0728,331.0533,28689.0
2021-11-16 11:30:00,351.15,351.74,350.68,351.36,23646.0,331.0816,331.6379,330.6385,331.2796,23646.0
2021-11-16 12:00:00,351.61,351.82,351.13,351.3,14501.0,331.5153,331.7133,331.0628,331.2231,14501.0
2021-11-16 12:30:00,351.22,351.42,350.8,350.91,26508.0,331.1476,331.3362,330.7516,330.8553,26508.0
2021-11-16 13:00:00,351.04,351.62,350.95,351.06,26021.0,330.9779,331.5248,330.8931,330.9968,26021.0
2021-11-16 13:30:00,351.12,351.42,351.08,351.21,14679.0,331.0533,331.3362,331.0156,331.1382,14679.0
2021-11-16 14:00:00,351.1,351.29,350.96,351.22,22230.0,331.0345,331.2136,330.9025,331.1476,22230.0
2021-11-16 14:30:00,351.27,351.52,351.18,351.41,13806.0,331.1948,331.4305,331.1099,331.3268,13806.0
2021-11-16 15:00:00,351.4,351.44,350.42,350.45,16151.0,331.3173,331.3551,330.3933,330.4216,16151.0
2021-11-16 15:30:00,350.39,350.94,350.1,350.48,101448.0,330.3651,330.8836,330.0916,330.4499,101448.0
2021-11-17 09:30:00,352.85,352.85,348.8,351.74,58901.0,332.6845,332.6845,328.8659,331.6379,58901.0
2021-11-17 10:00:00,351.3,353.05,350.54,352.78,38746.0,331.2231,332.873,330.5065,332.6185,38746.0
2021-11-17 10:30:00,352.63,353.53,352.13,352.63,32363.0,332.477,333.3256,332.0056,332.477,32363.0
2021-11-17 11:00:00,352.6,353.25,352.08,352.55,36073.0,332.4488,333.0616,331.9585,332.4016,36073.0
2021-11-17 11:30:00,352.39,353.38,352.03,353.28,28651.0,332.2508,333.1842,331.9113,333.0899,28651.0
2021-11-17 12:00:00,353.36,354.33,353.22,354.11,41828.0,333.1653,334.0799,333.0333,333.8725,41828.0
2021-11-17 12:30:00,354.19,355.47,354.19,355.24,31459.0,333.9479,335.1547,333.9479,334.9379,31459.0
2021-11-17 13:00:00,355.25,356.42,355.23,356.19,25254.0,334.9473,336.0504,334.9285,335.8336,25254.0
2021-11-17 13:30:00,356.2,356.51,355.17,355.17,39387.0,335.843,336.1353,334.8719,334.8719,39387.0
2021-11-17 14:00:00,355.27,355.27,354.32,354.54,32857.0,334.9662,334.9662,334.0705,334.2779,32857.0
2021-11-17 14:30:00,354.47,355.18,354.18,354.8,22636.0,334.2119,334.8813,333.9385,334.523,22636.0
2021-11-17 15:00:00,354.93,355.63,354.79,355.03,26538.0,334.6456,335.3056,334.5136,334.7399,26538.0
2021-11-17 15:30:00,355.03,355.24,353.66,354.55,131434.0,334.7399,334.9379,333.4482,334.2873,131434.0
2021-11-18 09:30:00,347.97,348.21,342.04,344.07,199362.0,328.0834,328.3096,322.4923,324.4062,199362.0
2021-11-18 10:00:00,344.48,346.23,343.55,345.49,92027.0,324.7928,326.4428,323.916,325.7451,92027.0
2021-11-18 10:30:00,345.43,346.01,344.58,345.72,83595.0,325.6885,326.2354,324.8871,325.962,83595.0
2021-11-18 11:00:00,345.82,348.09,344.91,348.04,75699.0,326.0562,328.1965,325.1982,328.1494,75699.0
2021-11-18 11:30:00,347.88,348.17,346.89,347.14,29080.0,327.9985,328.2719,327.0651,327.3008,29080.0
2021-11-18 12:00:00,347.18,348.5,346.9,347.23,48751.0,327.3385,328.5831,327.0745,327.3857,48751.0
2021-11-18 12:30:00,347.1,348.5,347.05,348.05,21085.0,327.2631,328.5831,327.2159,328.1588,21085.0
2021-11-18 13:00:00,348.0,348.28,346.47,346.55,29934.0,328.1116,328.3756,326.6691,326.7445,29934.0
2021-11-18 13:30:00,346.5,346.58,344.94,346.23,42740.0,326.6974,326.7728,325.2265,326.4428,42740.0
2021-11-18 14:00:00,346.14,346.73,345.71,346.73,27963.0,326.3579,326.9142,325.9525,326.9142,27963.0
2021-11-18 14:30:00,346.57,347.43,346.2,347.42,28220.0,326.7634,327.5742,326.4145,327.5648,28220.0
2021-11-18 15:00:00,347.36,347.63,346.82,347.16,30148.0,327.5082,327.7628,326.9991,327.3197,30148.0
2021-11-18 15:30:00,347.15,347.4,346.79,347.31,112416.0,327.3102,327.5459,326.9708,327.4611,112416.0
2021-11-19 09:30:00,350.35,350.72,346.25,348.13,171097.0,330.3273,330.6762,326.4617,328.2342,171097.0
2021-11-19 10:00:00,348.36,349.05,346.51,348.88,93488.0,328.4511,329.1016,326.7068,328.9414,93488.0
2021-11-19 10:30:00,348.81,352.0,348.0,351.74,63212.0,328.8754,331.883,328.1116,331.6379,63212.0
2021-11-19 11:00:00,351.72,353.91,351.72,353.26,46913.0,331.619,333.6839,331.619,333.071,46913.0
2021-11-19 11:30:00,353.41,354.04,352.93,353.69,42891.0,333.2125,333.8065,332.7599,333.4765,42891.0
2021-11-19 12:00:00,353.67,354.82,352.91,354.81,41067.0,333.4576,334.5419,332.741,334.5325,41067.0
2021-11-19 12:30:00,354.93,354.93,353.57,353.57,39950.0,334.6456,334.6456,333.3633,333.3633,39950.0
2021-11-19 13:00:00,353.59,353.72,351.97,352.27,30219.0,333.3822,333.5047,331.8548,332.1376,30219.0
2021-11-19 13:30:00,352.32,352.72,351.53,352.2,28647.0,332.1848,332.5619,331.4399,332.0716,28647.0
2021-11-19 14:00:00,352.14,353.56,351.95,353.1,64711.0,332.015,333.3539,331.8359,332.9202,64711.0
2021-11-19 14:30:00,353.18,354.62,353.02,354.24,38696.0,332.9956,334.3533,332.8448,333.995,38696.0
2021-11-19 15:00:00,354.28,354.77,353.64,353.71,53542.0,334.0327,334.4947,333.4293,333.4953,53542.0
2021-11-19 15:30:00,353.71,353.79,352.26,352.85,184938.0,333.4953,333.5707,332.1282,332.6845,184938.0
2021-11-22 09:30:00,353.99,356.18,353.74,354.06,77398.0,333.7593,335.8242,333.5236,333.8253,77398.0
2021-11-22 10:00:00,354.31,357.36,354.3,357.16,55582.0,334.061,336.9367,334.0516,336.7481,55582.0
2021-11-22 10:30:00,357.32,357.82,355.57,356.28,53169.0,336.899,337.3704,335.249,335.9184,53169.0
2021-11-22 11:00:00,356.31,356.31,351.33,351.85,35533.0,335.9467,335.9467,331.2513,331.7416,35533.0
2021-11-22 11:30:00,351.91,353.27,350.73,350.96,42642.0,331.7982,333.0805,330.6856,330.9025,42642.0
2021-11-22 12:00:00,350.98,351.59,350.63,351.38,37687.0,330.9213,331.4965,330.5913,331.2985,37687.0
2021-11-22 12:30:00,351.36,352.84,351.21,352.62,25179.0,331.2796,332.675,331.1382,332.4676,25179.0
2021-11-22 13:00:00,352.53,352.67,351.49,351.87,24262.0,332.3828,332.5148,331.4022,331.7605,24262.0
2021-11-22 13:30:00,351.97,353.0,351.87,352.99,24680.0,331.8548,332.8259,331.7605,332.8165,24680.0
2021-11-22 14:00:00,352.61,352.91,351.74,352.05,23020.0,332.4582,332.741,331.6379,331.9302,23020.0
2021-11-22 14:30:00,352.09,353.31,351.98,353.17,27791.0,331.9679,333.1182,331.8642,332.9862,27791.0
2021-11-22 15:00:00,353.08,353.82,353.05,353.43,33229.0,332.9013,333.599,332.873,333.2313,33229.0
2021-11-22 15:30:00,353.34,353.39,350.26,350.28,122617.0,333.1465,333.1936,330.2425,330.2613,122617.0
2021-11-23 09:30:00,349.13,351.11,348.25,349.42,130577.0,329.1771,331.0439,328.3474,329.4505,130577.0
2021-11-23 10:00:00,349.49,349.97,347.16,347.97,69715.0,329.5165,329.9691,327.3197,328.0834,69715.0
2021-11-23 10:30:00,347.91,349.23,347.64,347.97,49217.0,328.0268,329.2714,327.7722,328.0834,49217.0
2021-11-23 11:00:00,348.01,348.11,346.09,347.57,57839.0,328.1211,328.2154,326.3108,327.7062,57839.0
2021-11-23 11:30:00,347.42,348.65,347.32,347.98,42984.0,327.5648,328.7245,327.4705,328.0928,42984.0
2021-11-23 12:00:00,347.87,348.9,347.55,348.9,30982.0,327.9891,328.9602,327.6874,328.9602,30982.0
2021-11-23 12:30:00,348.93,349.04,348.22,348.38,19694.0,328.9885,329.0922,328.3191,328.4699,19694.0
2021-11-23 13:00:00,348.27,349.04,348.16,348.25,22847.0,328.3662,329.0922,328.2625,328.3474,22847.0
2021-11-23 13:30:00,348.07,349.32,347.82,348.93,25566.0,328.1776,329.3562,327.9419,328.9885,25566.0
2021-11-23 14:00:00,349.0,349.1,348.2,348.49,27034.0,329.0545,329.1488,328.3002,328.5736,27034.0
2021-11-23 14:30:00,348.56,350.17,348.03,349.65,25243.0,328.6396,330.1576,328.1399,329.6673,25243.0
2021-11-23 15:00:00,349.68,350.03,349.17,349.34,23124.0,329.6956,330.0256,329.2148,329.3751,23124.0
2021-11-23 15:30:00,349.42,350.49,349.29,349.7,125532.0,329.4505,330.4593,329.3279,329.7145,125532.0
2021-11-24 09:30:00,348.41,350.24,346.75,349.42,113573.0,328.4982,330.2236,326.9331,329.4505,113573.0
2021-11-24 10:00:00,349.37,349.61,347.41,347.86,38875.0,329.4034,329.6296,327.5554,327.9796,38875.0
2021-11-24 10:30:00,347.72,349.66,347.72,348.93,28957.0,327.8476,329.6768,327.8476,328.9885,28957.0
2021-11-24 11:00:00,348.92,350.0,348.8,349.54,25742.0,328.9791,329.9973,328.8659,329.5636,25742.0
2021-11-24 11:30:00,349.79,349.93,348.97,349.61,24527.0,329.7993,329.9313,329.0262,329.6296,24527.0
2021-11-24 12:00:00,349.76,350.58,349.56,350.02,23094.0,329.7711,330.5442,329.5825,330.0162,23094.0
2021-11-24 12:30:00,349.86,350.02,349.37,349.68,12653.0,329.8653,330.0162,329.4034,329.6956,12653.0
2021-11-24 13:00:00,349.78,349.78,348.73,348.8,12858.0,329.7899,329.7899,328.7999,328.8659,12858.0
2021-11-24 13:30:00,348.8,349.59,348.73,349.44,18299.0,328.8659,329.6108,328.7999,329.4694,18299.0
2021-11-24 14:00:00,349.51,349.75,348.73,349.26,22897.0,329.5354,329.7616,328.7999,329.2996,22897.0
2021-11-24 14:30:00,349.43,349.93,349.43,349.61,14475.0,329.4599,329.9313,329.4599,329.6296,14475.0
2021-11-24 15:00:00,349.62,350.05,349.56,349.81,16160.0,329.6391,330.0445,329.5825,329.8182,16160.0
2021-11-24 15:30:00,349.79,350.34,349.24,349.28,132328.0,329.7993,330.3179,329.2808,329.3185,132328.0
2021-11-26 09:30:00,341.48,345.84,341.08,341.72,230088.0,321.9643,326.0751,321.5871,322.1906,230088.0
2021-11-26 10:00:00,341.89,342.03,338.54,341.19,87723.0,322.3508,322.4828,319.1923,321.6908,87723.0
2021-11-26 10:30:00,341.37,342.22,340.72,342.0,44296.0,321.8606,322.662,321.2477,322.4546,44296.0
2021-11-26 11:00:00,341.9,341.91,335.41,335.87,90944.0,322.3603,322.3697,316.2412,316.6749,90944.0
2021-11-26 11:30:00,335.78,337.09,334.62,335.63,80452.0,316.59,317.8252,315.4963,316.4486,80452.0
2021-11-26 12:00:00,335.73,336.95,335.11,336.95,87499.0,316.5429,317.6932,315.9583,317.6932,87499.0
2021-11-26 12:30:00,336.88,337.27,334.07,334.42,219818.0,317.6272,317.9949,314.9778,315.3078,219818.0
2021-11-29 09:30:00,336.89,340.04,335.76,337.7,116021.0,318.197,321.1723,317.1297,318.9621,116021.0
2021-11-29 10:00:00,337.52,339.21,335.59,335.59,74173.0,318.7921,320.3883,316.9692,316.9692,74173.0
2021-11-29 10:30:00,335.5,336.47,334.48,336.47,56743.0,316.8842,317.8003,315.9208,317.8003,56743.0
2021-11-29 11:00:00,336.54,338.05,336.34,336.62,56767.0,317.8665,319.2927,317.6776,317.942,56767.0
2021-11-29 11:30:00,336.65,338.87,336.57,338.8,60035.0,317.9704,320.0672,317.8948,320.0011,60035.0
2021-11-29 12:00:00,338.81,341.08,338.6,340.28,50135.0,320.0105,322.1546,319.8122,321.3989,50135.0
2021-11-29 12:30:00,340.41,341.19,340.12,341.1,35248.0,321.5217,322.2584,321.2478,322.1734,35248.0
2021-11-29 13:00:00,341.03,341.81,340.92,341.5,33504.0,322.1073,322.844,322.0034,322.5512,33504.0
2021-11-29 13:30:00,341.46,341.56,340.91,341.56,24456.0,322.5135,322.6079,321.994,322.6079,24456.0
2021-11-29 14:00:00,341.54,342.4,341.26,342.36,38132.0,322.589,323.4013,322.3246,323.3635,38132.0
2021-11-29 14:30:00,342.31,342.32,340.78,341.11,36067.0,323.3163,323.3257,321.8712,322.1829,36067.0
2021-11-29 15:00:00,341.05,341.56,340.8,341.23,43596.0,322.1262,322.6079,321.8901,322.2962,43596.0
2021-11-29 15:30:00,341.17,341.9,339.83,340.0,175695.0,322.2396,322.9291,320.9739,321.1345,175695.0
2021-11-30 09:30:00,338.33,338.48,335.33,336.5,95675.0,319.5571,319.6988,316.7236,317.8287,95675.0
2021-11-30 10:00:00,336.39,336.64,333.79,334.72,78712.0,317.7248,317.9609,315.2691,316.1474,78712.0
2021-11-30 10:30:00,334.85,336.07,331.66,331.84,97895.0,316.2702,317.4225,313.2572,313.4273,97895.0
2021-11-30 11:00:00,331.67,334.12,331.47,333.63,43024.0,313.2667,315.5807,313.0778,315.1179,43024.0
2021-11-30 11:30:00,333.57,334.17,331.31,332.49,34506.0,315.0613,315.628,312.9267,314.0412,34506.0
2021-11-30 12:00:00,332.64,334.52,331.59,334.0,37470.0,314.1829,315.9585,313.1911,315.4674,37470.0
2021-11-30 12:30:00,333.97,334.66,333.67,334.07,39412.0,315.4391,316.0908,315.1557,315.5335,39412.0
2021-11-30 13:00:00,334.15,334.21,332.71,333.68,38444.0,315.6091,315.6657,314.249,315.1652,38444.0
2021-11-30 13:30:00,333.74,335.11,333.69,335.11,36381.0,315.2218,316.5158,315.1746,316.5158,36381.0
2021-11-30 14:00:00,335.12,335.47,334.51,334.55,52655.0,316.5253,316.8558,315.9491,315.9869,52655.0
2021-11-30 14:30:00,334.55,335.33,334.22,334.53,66008.0,315.9869,316.7236,315.6752,315.968,66008.0
2021-11-30 15:00:00,334.65,334.83,333.92,334.01,77346.0,316.0813,316.2513,315.3918,315.4768,77346.0
2021-11-30 15:30:00,333.9,334.09,331.15,332.15,204194.0,315.3729,315.5524,312.7755,313.72,204194.0
2021-12-01 09:30:00,335.0,336.9,333.83,335.56,103279.0,316.4119,318.2065,315.3068,316.9408,103279.0
2021-12-01 10:00:00,335.93,337.09,334.94,334.94,70206.0,317.2903,318.3859,316.3552,316.3552,70206.0
2021-12-01 10:30:00,334.97,335.05,332.5,333.23,49485.0,316.3836,316.4591,314.0506,314.7401,49485.0
2021-12-01 11:00:00,333.29,335.06,332.62,334.84,32118.0,314.7968,316.4686,314.164,316.2608,32118.0
2021-12-01 11:30:00,335.07,335.76,334.46,335.21,29037.0,316.478,317.1297,315.9019,316.6103,29037.0
2021-12-01 12:00:00,334.95,335.57,333.59,333.59,23703.0,316.3647,316.9503,315.0801,315.0801,23703.0
2021-12-01 12:30:00,333.69,334.26,332.98,332.99,26046.0,315.1746,315.713,314.504,314.5134,26046.0
2021-12-01 13:00:00,332.89,333.27,330.9,331.16,30718.0,314.419,314.7779,312.5394,312.785,30718.0
2021-12-01 13:30:00,330.97,331.38,329.6,330.29,57175.0,312.6055,312.9928,311.3115,311.9633,57175.0
2021-12-01 14:00:00,330.18,330.94,329.31,330.48,43672.0,311.8594,312.5772,311.0376,312.1427,43672.0
2021-12-01 14:30:00,330.65,331.72,330.29,331.24,33771.0,312.3033,313.3139,311.9633,312.8605,33771.0
2021-12-01 15:00:00,331.36,331.41,327.45,327.64,48795.0,312.9739,313.0211,309.2808,309.4603,48795.0
2021-12-01 15:30:00,327.55,328.26,325.1,325.27,135052.0,309.3753,310.0459,307.0612,307.2218,135052.0
2021-12-02 09:30:00,327.66,329.73,326.51,329.13,66449.0,309.4792,311.4343,308.393,310.8676,66449.0
2021-12-02 10:00:00,329.03,330.91,328.16,329.67,35722.0,310.7732,312.5489,309.9514,311.3777,35722.0
2021-12-02 10:30:00,329.67,329.7,327.0,329.36,30487.0,311.3777,311.406,308.8558,311.0849,30487.0
2021-12-02 11:00:00,329.35,331.79,328.92,331.4,26348.0,311.0754,313.38,310.6693,313.0117,26348.0
2021-12-02 11:30:00,331.51,332.75,329.55,332.74,22780.0,313.1156,314.2868,311.2643,314.2773,22780.0
2021-12-02 12:00:00,332.52,334.09,332.37,334.0,24723.0,314.0695,315.5524,313.9278,315.4674,24723.0
2021-12-02 12:30:00,333.87,334.47,333.12,334.38,25082.0,315.3446,315.9113,314.6362,315.8263,25082.0
2021-12-02 13:00:00,334.29,335.23,333.68,333.78,36883.0,315.7413,316.6291,315.1652,315.2596,36883.0
2021-12-02 13:30:00,333.92,336.06,333.72,335.83,32613.0,315.3918,317.4131,315.2029,317.1959,32613.0
2021-12-02 14:00:00,335.87,336.21,334.82,335.33,20274.0,317.2336,317.5548,316.2419,316.7236,20274.0
2021-12-02 14:30:00,335.12,335.54,334.78,335.04,23756.0,316.5253,316.9219,316.2041,316.4497,23756.0
2021-12-02 15:00:00,335.09,335.87,334.42,334.83,28596.0,316.4969,317.2336,315.8641,316.2513,28596.0
2021-12-02 15:30:00,334.86,336.51,333.91,334.75,113726.0,316.2797,317.8381,315.3824,316.1758,113726.0
2021-12-03 09:30:00,339.3,347.35,333.63,333.63,142172.0,320.4733,328.0766,315.1179,315.1179,142172.0
2021-12-03 10:00:00,334.11,335.98,331.89,335.96,59893.0,315.5713,317.3375,313.4745,317.3186,59893.0
2021-12-03 10:30:00,335.55,335.55,331.53,331.53,36496.0,316.9314,316.9314,313.1345,313.1345,36496.0
2021-12-03 11:00:00,331.46,332.71,330.19,332.59,35833.0,313.0683,314.249,311.8688,314.1356,35833.0
2021-12-03 11:30:00,332.53,333.53,331.52,332.9,42484.0,314.079,315.0235,313.125,314.4284,42484.0
2021-12-03 12:00:00,332.64,333.92,332.13,333.57,45468.0,314.1829,315.3918,313.7012,315.0613,45468.0
2021-12-03 12:30:00,333.66,334.32,333.17,333.57,33675.0,315.1463,315.7696,314.6835,315.0613,33675.0
2021-12-03 13:00:00,333.36,334.83,332.94,333.9,31332.0,314.8629,316.2513,314.4662,315.3729,31332.0
2021-12-03 13:30:00,333.91,334.11,332.97,333.18,31953.0,315.3824,315.5713,314.4946,314.6929,31953.0
2021-12-03 14:00:00,333.14,333.36,332.0,332.6,27498.0,314.6551,314.8629,313.5784,314.1451,27498.0
2021-12-03 14:30:00,332.79,333.43,331.96,332.13,33605.0,314.3245,314.929,313.5406,313.7012,33605.0
2021-12-03 15:00:00,331.96,334.2,331.28,333.71,44286.0,313.5406,315.6563,312.8983,315.1935,44286.0
2021-12-03 15:30:00,333.78,335.53,332.6,335.3,130954.0,315.2596,316.9125,314.1451,316.6953,130954.0
2021-12-06 09:30:00,337.58,342.18,337.33,341.06,56940.0,318.8488,323.1935,318.6126,322.1357,56940.0
2021-12-06 10:00:00,341.3,343.1,339.93,342.95,26472.0,322.3623,324.0625,321.0684,323.9208,26472.0
2021-12-06 10:30:00,342.99,343.71,340.35,341.73,41294.0,323.9586,324.6386,321.4651,322.7685,41294.0
2021-12-06 11:00:00,341.88,342.19,339.8,341.29,32314.0,322.9102,323.203,320.9456,322.3529,32314.0
2021-12-06 11:30:00,341.29,342.17,341.11,341.35,31215.0,322.3529,323.1841,322.1829,322.4096,31215.0
2021-12-06 12:00:00,341.44,342.54,341.14,342.05,23751.0,322.4946,323.5335,322.2112,323.0707,23751.0
2021-12-06 12:30:00,341.93,342.31,341.51,341.99,15470.0,322.9574,323.3163,322.5607,323.0141,15470.0
2021-12-06 13:00:00,342.14,342.35,341.08,341.9,35959.0,323.1557,323.3541,322.1546,322.9291,35959.0
2021-12-06 13:30:00,341.82,342.0,341.26,341.51,23827.0,322.8535,323.0235,322.3246,322.5607,23827.0
2021-12-06 14:00:00,341.76,341.82,341.04,341.6,27066.0,322.7968,322.8535,322.1168,322.6457,27066.0
2021-12-06 14:30:00,341.61,341.74,340.81,340.89,27219.0,322.6551,322.7779,321.8995,321.9751,27219.0
2021-12-06 15:00:00,341.0,341.69,340.97,341.0,33156.0,322.079,322.7307,322.0507,322.079,33156.0
2021-12-06 15:30:00,341.04,341.99,340.41,341.59,115882.0,322.1168,323.0141,321.5217,322.6363,115882.0
2021-12-07 09:30:00,347.25,354.42,347.25,353.8,133975.0,327.9822,334.7544,327.9822,334.1688,133975.0
2021-12-07 10:00:00,354.0,356.62,352.75,355.87,83205.0,334.3577,336.8323,333.177,336.1239,83205.0
2021-12-07 10:30:00,355.93,357.75,355.64,356.22,54981.0,336.1806,337.8996,335.9067,336.4545,54981.0
2021-12-07 11:00:00,356.31,357.02,356.04,356.77,34616.0,336.5395,337.2101,336.2845,336.974,34616.0
2021-12-07 11:30:00,356.84,356.88,354.68,355.11,29199.0,337.0401,337.0779,334.9999,335.4061,29199.0
2021-12-07 12:00:00,355.14,355.2,353.95,354.88,19063.0,335.4344,335.4911,334.3104,335.1888,19063.0
2021-12-07 12:30:00,355.03,356.82,355.03,356.68,27648.0,335.3305,337.0212,335.3305,336.889,27648.0
2021-12-07 13:00:00,356.75,356.86,355.65,356.09,16082.0,336.9551,337.059,335.9161,336.3317,16082.0
2021-12-07 13:30:00,355.97,356.94,355.73,356.94,31515.0,336.2184,337.1345,335.9917,337.1345,31515.0
2021-12-07 14:00:00,356.88,356.88,355.03,355.19,29349.0,337.0779,337.0779,335.3305,335.4816,29349.0
2021-12-07 14:30:00,355.26,356.28,355.06,356.22,31535.0,335.5477,336.5112,335.3588,336.4545,31535.0
2021-12-07 15:00:00,356.11,356.19,353.3,353.5,47477.0,336.3506,336.4261,333.6965,333.8854,47477.0
2021-12-07 15:30:00,353.49,353.82,352.04,353.6,121701.0,333.876,334.1876,332.5064,333.9799,121701.0
2021-12-08 09:30:00,353.6,355.84,351.23,354.65,74240.0,333.9799,336.0956,331.7414,334.9716,74240.0
2021-12-08 10:00:00,354.62,355.79,354.08,354.72,22910.0,334.9433,336.0483,334.4332,335.0377,22910.0
2021-12-08 10:30:00,355.01,355.73,354.49,354.62,31898.0,335.3116,335.9917,334.8205,334.9433,31898.0
2021-12-08 11:00:00,354.56,355.5,353.45,354.13,37626.0,334.8866,335.7744,333.8382,334.4804,37626.0
2021-12-08 11:30:00,354.28,355.23,353.89,355.23,14233.0,334.6221,335.5194,334.2538,335.5194,14233.0
2021-12-08 12:00:00,355.04,355.69,354.51,354.51,17095.0,335.34,335.9539,334.8394,334.8394,17095.0
2021-12-08 12:30:00,354.76,355.27,354.55,354.89,10234.0,335.0755,335.5572,334.8771,335.1983,10234.0
2021-12-08 13:00:00,354.81,355.09,354.54,354.81,11475.0,335.1227,335.3872,334.8677,335.1227,11475.0
2021-12-08 13:30:00,354.83,354.86,354.03,354.03,9864.0,335.1416,335.1699,334.386,334.386,9864.0
2021-12-08 14:00:00,354.17,354.99,354.02,354.93,35594.0,334.5182,335.2927,334.3766,335.2361,35594.0
2021-12-08 14:30:00,354.94,355.99,354.77,355.94,30227.0,335.2455,336.2372,335.0849,336.19,30227.0
2021-12-08 15:00:00,355.84,356.27,355.6,356.23,30347.0,336.0956,336.5017,335.8689,336.4639,30347.0
2021-12-08 15:30:00,356.2,357.0,355.94,355.96,131766.0,336.4356,337.1912,336.19,336.2089,131766.0
2021-12-09 09:30:00,355.38,358.38,355.17,356.06,54396.0,335.6611,338.4946,335.4627,336.3034,54396.0
2021-12-09 10:00:00,355.94,357.2,355.31,356.39,22513.0,336.19,337.3801,335.595,336.615,22513.0
2021-12-09 10:30:00,356.5,357.69,356.24,357.47,21667.0,336.7189,337.8429,336.4734,337.6351,21667.0
2021-12-09 11:00:00,357.64,357.68,355.74,357.03,26222.0,337.7957,337.8335,336.0011,337.2195,26222.0
2021-12-09 11:30:00,357.06,357.89,356.62,357.82,21903.0,337.2479,338.0318,336.8323,337.9657,21903.0
2021-12-09 12:00:00,357.72,359.14,357.72,358.88,21588.0,337.8713,339.2125,337.8713,338.9669,21588.0
2021-12-09 12:30:00,358.67,359.89,358.48,359.88,36478.0,338.7685,339.9208,338.5891,339.9114,36478.0
2021-12-09 13:00:00,359.88,361.02,359.61,360.65,39680.0,339.9114,340.9881,339.6564,340.6387,39680.0
2021-12-09 13:30:00,360.53,360.96,359.98,360.24,24132.0,340.5253,340.9315,340.0059,340.2514,24132.0
2021-12-09 14:00:00,360.21,360.21,358.29,358.55,25017.0,340.2231,340.2231,338.4096,338.6552,25017.0
2021-12-09 14:30:00,358.42,358.98,358.0,358.85,20578.0,338.5324,339.0613,338.1357,338.9386,20578.0
2021-12-09 15:00:00,358.77,359.11,356.5,356.99,27087.0,338.863,339.1841,336.7189,337.1818,27087.0
2021-12-09 15:30:00,356.97,357.77,355.8,355.83,129919.0,337.1629,337.9185,336.0578,336.0861,129919.0
2021-12-10 09:30:00,359.18,359.99,355.31,357.35,62484.0,339.2502,340.0153,335.595,337.5218,62484.0
2021-12-10 10:00:00,357.64,361.92,357.16,361.77,42373.0,337.7957,341.8382,337.3423,341.6965,42373.0
2021-12-10 10:30:00,361.89,362.28,359.71,360.61,35118.0,341.8099,342.1782,339.7508,340.6009,35118.0
2021-12-10 11:00:00,360.61,361.13,359.51,361.13,19442.0,340.6009,341.092,339.5619,341.092,19442.0
2021-12-10 11:30:00,361.11,362.2,360.92,361.6,21303.0,341.0732,342.1027,340.8937,341.536,21303.0
2021-12-10 12:00:00,361.54,362.26,361.41,361.62,14073.0,341.4793,342.1593,341.3565,341.5549,14073.0
2021-12-10 12:30:00,361.48,362.18,360.92,362.05,9532.0,341.4226,342.0838,340.8937,341.961,9532.0
2021-12-10 13:00:00,362.05,362.7,362.02,362.18,15129.0,341.961,342.5749,341.9327,342.0838,15129.0
2021-12-10 13:30:00,362.2,362.4,361.51,361.76,11243.0,342.1027,342.2916,341.451,341.6871,11243.0
2021-12-10 14:00:00,361.76,362.13,361.53,361.66,18727.0,341.6871,342.0366,341.4698,341.5926,18727.0
2021-12-10 14:30:00,361.64,361.85,361.08,361.3,26951.0,341.5737,341.7721,341.0448,341.2526,26951.0
2021-12-10 15:00:00,361.31,361.5,360.7,361.16,24018.0,341.2621,341.4415,340.6859,341.1204,24018.0
2021-12-10 15:30:00,361.22,361.69,360.85,361.41,75383.0,341.177,341.621,340.8276,341.3565,75383.0
2021-12-13 09:30:00,360.19,362.47,358.72,359.97,51402.0,340.2042,342.3577,338.8158,339.9964,51402.0
2021-12-13 10:00:00,359.92,360.03,358.37,358.76,23128.0,339.9492,340.0531,338.4852,338.8535,23128.0
2021-12-13 10:30:00,358.74,360.59,358.52,359.4,26129.0,338.8347,340.582,338.6269,339.458,26129.0
2021-12-13 11:00:00,359.5,360.08,358.02,358.22,41382.0,339.5525,340.1003,338.1546,338.3435,41382.0
2021-12-13 11:30:00,358.13,359.68,357.94,359.19,18896.0,338.2585,339.7225,338.079,339.2597,18896.0
2021-12-13 12:00:00,359.05,360.6,358.92,360.32,19983.0,339.1275,340.5914,339.0047,340.327,19983.0
2021-12-13 12:30:00,360.46,361.01,359.93,359.97,11143.0,340.4592,340.9787,339.9586,339.9964,11143.0
2021-12-13 13:00:00,360.09,360.48,359.89,360.21,9098.0,340.1097,340.4781,339.9208,340.2231,9098.0
2021-12-13 13:30:00,360.18,360.18,359.48,359.76,14802.0,340.1948,340.1948,339.5336,339.7981,14802.0
2021-12-13 14:00:00,359.76,359.88,359.39,359.57,7895.0,339.7981,339.9114,339.4486,339.6186,7895.0
2021-12-13 14:30:00,359.66,360.42,359.55,360.38,11563.0,339.7036,340.4214,339.5997,340.3837,11563.0
2021-12-13 15:00:00,360.32,361.58,360.31,361.21,12065.0,340.327,341.5171,340.3175,341.1676,12065.0
2021-12-13 15:30:00,361.19,361.89,359.74,360.43,114918.0,341.1487,341.8099,339.7792,340.4309,114918.0
2021-12-14 09:30:00,357.98,358.0,354.98,356.61,65286.0,338.1168,338.1357,335.2833,336.8228,65286.0
2021-12-14 10:00:00,356.59,357.06,353.29,354.49,27625.0,336.804,337.2479,333.6871,334.8205,27625.0
2021-12-14 10:30:00,354.36,354.77,352.87,353.95,49086.0,334.6977,335.0849,333.2904,334.3104,49086.0
2021-12-14 11:00:00,353.98,354.22,352.93,354.22,47087.0,334.3388,334.5655,333.347,334.5655,47087.0
2021-12-14 11:30:00,354.21,355.38,353.93,354.77,28464.0,334.556,335.6611,334.2915,335.0849,28464.0
2021-12-14 12:00:00,354.58,355.29,353.58,355.12,44139.0,334.9055,335.5761,333.961,335.4155,44139.0
2021-12-14 12:30:00,354.99,355.11,353.92,354.68,23587.0,335.2927,335.4061,334.2821,334.9999,23587.0
2021-12-14 13:00:00,354.45,355.25,354.24,355.25,12099.0,334.7827,335.5383,334.5843,335.5383,12099.0
2021-12-14 13:30:00,355.23,355.3,354.21,354.35,15503.0,335.5194,335.5855,334.556,334.6882,15503.0
2021-12-14 14:00:00,354.35,355.7,354.35,355.09,19137.0,334.6882,335.9633,334.6882,335.3872,19137.0
2021-12-14 14:30:00,355.25,356.6,355.08,356.44,24604.0,335.5383,336.8134,335.3777,336.6623,24604.0
2021-12-14 15:00:00,356.58,357.43,356.54,357.18,24232.0,336.7945,337.5973,336.7567,337.3612,24232.0
2021-12-14 15:30:00,357.19,357.89,356.29,356.83,115017.0,337.3707,338.0318,336.5206,337.0306,115017.0
2021-12-15 09:30:00,356.25,359.9,355.15,355.49,67669.0,336.4828,339.9303,335.4439,335.765,67669.0
2021-12-15 10:00:00,355.21,358.64,355.05,358.21,28436.0,335.5005,338.7402,335.3494,338.3341,28436.0
2021-12-15 10:30:00,358.25,358.36,357.06,357.55,13261.0,338.3718,338.4757,337.2479,337.7107,13261.0
2021-12-15 11:00:00,357.45,358.17,357.03,358.13,16060.0,337.6162,338.2963,337.2195,338.2585,16060.0
2021-12-15 11:30:00,358.09,358.58,357.22,357.81,18629.0,338.2207,338.6835,337.399,337.9563,18629.0
2021-12-15 12:00:00,357.87,358.49,357.83,358.49,14193.0,338.0129,338.5985,337.9751,338.5985,14193.0
2021-12-15 12:30:00,358.4,358.98,358.35,358.82,7396.0,338.5135,339.0613,338.4663,338.9102,7396.0
2021-12-15 13:00:00,358.8,359.48,357.35,357.4,34937.0,338.8913,339.5336,337.5218,337.569,34937.0
2021-12-15 13:30:00,357.36,358.5,357.21,358.5,25025.0,337.5312,338.608,337.3895,338.608,25025.0
2021-12-15 14:00:00,358.46,361.39,357.42,359.97,31753.0,338.5702,341.3376,337.5879,339.9964,31753.0
2021-12-15 14:30:00,359.89,361.5,358.92,360.44,28357.0,339.9208,341.4415,339.0047,340.4403,28357.0
2021-12-15 15:00:00,360.55,364.45,360.54,364.43,41145.0,340.5442,344.2278,340.5348,344.2089,41145.0
2021-12-15 15:30:00,364.58,365.33,362.37,365.27,126551.0,344.3506,345.059,342.2632,345.0023,126551.0
2021-12-16 09:30:00,366.72,369.24,366.72,366.91,80958.0,346.3719,348.752,346.3719,346.5513,80958.0
2021-12-16 10:00:00,366.53,367.32,363.93,364.92,73576.0,346.1924,346.9386,343.7367,344.6717,73576.0
2021-12-16 10:30:00,364.89,366.2,362.89,363.5,58908.0,344.6434,345.8807,342.7544,343.3305,58908.0
2021-12-16 11:00:00,363.54,365.9,363.06,365.54,109456.0,343.3683,345.5974,342.915,345.2573,109456.0
2021-12-16 11:30:00,365.67,366.49,365.22,365.82,50037.0,345.3801,346.1546,344.9551,345.5218,50037.0
2021-12-16 12:00:00,365.84,366.15,365.25,365.55,36317.0,345.5407,345.8335,344.9834,345.2668,36317.0
2021-12-16 12:30:00,365.44,365.71,362.53,363.08,91188.0,345.1629,345.4179,342.4144,342.9338,91188.0
2021-12-16 13:00:00,363.15,363.99,362.28,363.6,31028.0,343.0,343.7933,342.1782,343.425,31028.0
2021-12-16 13:30:00,363.65,363.78,361.31,361.99,25580.0,343.4722,343.595,341.2621,341.9043,25580.0
2021-12-16 14:00:00,361.79,363.13,361.04,361.58,25483.0,341.7154,342.9811,341.007,341.5171,25483.0
2021-12-16 14:30:00,361.5,362.15,360.22,361.31,53195.0,341.4415,342.0554,340.2325,341.2621,53195.0
2021-12-16 15:00:00,361.16,362.79,360.77,362.45,28060.0,341.1204,342.6599,340.752,342.3388,28060.0
2021-12-16 15:30:00,362.54,364.22,361.97,362.73,74771.0,342.4238,344.0106,341.8854,342.6033,74771.0
2021-12-17 09:30:00,360.16,361.73,354.5,355.7,372572.0,340.1759,341.6587,334.8299,335.9633,372572.0
2021-12-17 10:00:00,355.08,355.24,349.65,350.66,95065.0,335.3777,335.5289,330.249,331.203,95065.0
2021-12-17 10:30:00,350.59,352.7,349.65,352.12,92541.0,331.1369,333.1298,330.249,332.582,92541.0
2021-12-17 11:00:00,352.39,354.58,350.68,350.76,91697.0,332.837,334.9055,331.2219,331.2974,91697.0
2021-12-17 11:30:00,350.68,350.71,343.45,344.82,142327.0,331.2219,331.2502,324.393,325.687,142327.0
2021-12-17 12:00:00,344.8,347.12,343.93,346.35,55392.0,325.6681,327.8594,324.8464,327.1321,55392.0
2021-12-17 12:30:00,346.39,347.77,345.44,345.82,75007.0,327.1699,328.4733,326.2726,326.6315,75007.0
2021-12-17 13:00:00,345.89,347.44,345.3,347.27,37300.0,326.6977,328.1617,326.1404,328.0011,37300.0
2021-12-17 13:30:00,347.23,349.1,347.13,348.94,27656.0,327.9633,329.7295,327.8689,329.5784,27656.0
2021-12-17 14:00:00,348.97,350.09,348.6,348.87,35498.0,329.6068,330.6646,329.2573,329.5123,35498.0
2021-12-17 14:30:00,349.06,349.92,348.5,349.37,38383.0,329.6918,330.504,329.1628,329.9846,38383.0
2021-12-17 15:00:00,349.48,349.69,348.09,348.35,33523.0,330.0885,330.2868,328.7756,329.0212,33523.0
2021-12-17 15:30:00,348.45,348.45,344.72,345.92,170731.0,329.1156,329.1156,325.5926,326.726,170731.0
2021-12-20 09:30:00,342.2,344.31,340.14,342.07,86006.0,323.2124,325.2053,321.2667,323.0896,86006.0
2021-12-20 10:00:00,342.06,343.42,341.19,342.34,22062.0,323.0802,324.3647,322.2584,323.3446,22062.0
2021-12-20 10:30:00,342.16,344.24,341.92,343.81,32289.0,323.1746,325.1392,322.9479,324.7331,32289.0
2021-12-20 11:00:00,343.86,343.96,342.24,343.49,24110.0,324.7803,324.8747,323.2502,324.4308,24110.0
2021-12-20 11:30:00,343.5,345.38,343.24,344.9,14347.0,324.4403,326.216,324.1947,325.7626,14347.0
2021-12-20 12:00:00,344.92,346.15,344.59,345.65,27609.0,325.7815,326.9432,325.4698,326.471,27609.0
2021-12-20 12:30:00,345.57,345.67,344.31,344.38,16904.0,326.3954,326.4899,325.2053,325.2714,16904.0
2021-12-20 13:00:00,344.22,345.46,343.98,345.0,19392.0,325.1203,326.2915,324.8936,325.857,19392.0
2021-12-20 13:30:00,345.19,346.04,344.88,344.98,34104.0,326.0365,326.8393,325.7437,325.8382,34104.0
2021-12-20 14:00:00,345.17,345.58,344.78,344.81,13275.0,326.0176,326.4049,325.6493,325.6776,13275.0
2021-12-20 14:30:00,344.88,345.25,343.99,344.83,17135.0,325.7437,326.0932,324.9031,325.6965,17135.0
2021-12-20 15:00:00,344.9,345.7,344.84,345.4,36349.0,325.7626,326.5182,325.7059,326.2348,36349.0
2021-12-20 15:30:00,345.31,346.0,344.75,345.48,120360.0,326.1498,326.8016,325.6209,326.3104,120360.0
2021-12-21 09:30:00,348.98,351.05,347.3,349.03,54814.0,329.6162,331.5713,328.0294,329.6634,54814.0
2021-12-21 10:00:00,349.02,351.6,348.87,350.05,36112.0,329.654,332.0908,329.5123,330.6268,36112.0
2021-12-21 10:30:00,349.99,351.38,349.99,350.25,29866.0,330.5702,331.883,330.5702,330.8157,29866.0
2021-12-21 11:00:00,350.38,350.73,348.99,349.38,34165.0,330.9385,331.2691,329.6257,329.994,34165.0
2021-12-21 11:30:00,349.32,352.68,349.32,351.3,29857.0,329.9373,333.1109,329.9373,331.8075,29857.0
2021-12-21 12:00:00,351.35,352.29,351.2,351.93,17998.0,331.8547,332.7425,331.713,332.4025,17998.0
2021-12-21 12:30:00,351.98,353.27,351.6,353.02,16955.0,332.4497,333.6682,332.0908,333.432,16955.0
2021-12-21 13:00:00,352.98,352.98,352.37,352.71,15206.0,333.3943,333.3943,332.8181,333.1392,15206.0
2021-12-21 13:30:00,352.72,353.46,352.72,352.79,18146.0,333.1487,333.8476,333.1487,333.2148,18146.0
2021-12-21 14:00:00,352.9,353.32,352.77,353.2,26551.0,333.3187,333.7154,333.1959,333.6021,26551.0
2021-12-21 14:30:00,353.26,353.51,352.84,353.51,19929.0,333.6587,333.8949,333.262,333.8949,19929.0
2021-12-21 15:00:00,353.45,353.91,352.4,352.42,27994.0,333.8382,334.2727,332.8464,332.8653,27994.0
2021-12-21 15:30:00,352.38,353.26,351.85,352.78,96570.0,332.8276,333.6587,332.327,333.2054,96570.0
2021-12-22 09:30:00,353.31,356.93,353.25,355.02,47622.0,333.7059,337.1251,333.6493,335.3211,47622.0
2021-12-22 10:00:00,354.9,356.45,354.23,355.8,118768.0,335.2077,336.6717,334.5749,336.0578,118768.0
2021-12-22 10:30:00,355.71,358.27,355.59,358.0,32452.0,335.9728,338.3907,335.8594,338.1357,32452.0
2021-12-22 11:00:00,358.0,358.74,357.61,358.15,24831.0,338.1357,338.8347,337.7674,338.2774,24831.0
2021-12-22 11:30:00,358.11,358.48,357.9,358.44,11289.0,338.2396,338.5891,338.0413,338.5513,11289.0
2021-12-22 12:00:00,358.53,358.92,358.13,358.65,14772.0,338.6363,339.0047,338.2585,338.7496,14772.0
2021-12-22 12:30:00,358.55,358.99,358.12,358.87,13393.0,338.6552,339.0708,338.2491,338.9574,13393.0
2021-12-22 13:00:00,358.72,358.91,358.38,358.6,9713.0,338.8158,338.9952,338.4946,338.7024,9713.0
2021-12-22 13:30:00,358.83,359.74,358.75,359.36,12759.0,338.9197,339.7792,338.8441,339.4203,12759.0
2021-12-22 14:00:00,359.3,359.36,358.73,359.03,14551.0,339.3636,339.4203,338.8252,339.1086,14551.0
2021-12-22 14:30:00,359.1,359.39,358.82,359.34,10344.0,339.1747,339.4486,338.9102,339.4014,10344.0
2021-12-22 15:00:00,359.47,360.38,359.43,360.05,31768.0,339.5241,340.3837,339.4864,340.072,31768.0
2021-12-22 15:30:00,360.13,361.91,359.99,361.78,91548.0,340.1475,341.8288,340.0153,341.706,91548.0
2021-12-23 09:30:00,361.9,366.2,361.9,365.9,68306.0,341.8193,345.8807,341.8193,345.5974,68306.0
2021-12-23 10:00:00,365.92,367.02,365.85,366.05,22802.0,345.6163,346.6552,345.5501,345.739,22802.0
2021-12-23 10:30:00,366.03,367.72,366.03,367.65,26273.0,345.7202,347.3164,345.7202,347.2503,26273.0
2021-12-23 11:00:00,367.72,367.95,366.64,366.84,20153.0,347.3164,347.5336,346.2963,346.4852,20153.0
2021-12-23 11:30:00,366.91,367.47,365.64,366.08,61110.0,346.5513,347.0803,345.3518,345.7674,61110.0
2021-12-23 12:00:00,366.18,366.24,363.92,364.2,32655.0,345.8618,345.9185,343.7272,343.9917,32655.0
2021-12-23 12:30:00,364.3,364.83,364.03,364.67,11539.0,344.0861,344.5867,343.8311,344.4356,11539.0
2021-12-23 13:00:00,364.67,365.11,364.64,365.02,9425.0,344.4356,344.8512,344.4073,344.7662,9425.0
2021-12-23 13:30:00,364.97,366.14,364.81,366.1,14719.0,344.719,345.8241,344.5678,345.7863,14719.0
2021-12-23 14:00:00,366.19,366.71,366.1,366.29,10503.0,345.8713,346.3624,345.7863,345.9657,10503.0
2021-12-23 14:30:00,366.4,366.66,366.07,366.48,7083.0,346.0696,346.3152,345.7579,346.1452,7083.0
2021-12-23 15:00:00,366.46,366.59,365.76,366.32,17197.0,346.1263,346.2491,345.4651,345.9941,17197.0
2021-12-23 15:30:00,366.25,367.49,365.88,365.88,81971.0,345.9279,347.0991,345.5785,345.5785,81971.0
2021-12-27 09:30:00,366.0,369.49,366.0,367.97,34871.0,345.6918,348.9882,345.6918,347.5525,34871.0
2021-12-27 10:00:00,368.0,368.91,367.77,368.57,12436.0,347.5808,348.4404,347.3636,348.1192,12436.0
2021-12-27 10:30:00,368.55,369.17,368.23,368.45,17972.0,348.1003,348.6859,347.7981,348.0059,17972.0
2021-12-27 11:00:00,368.49,369.52,368.09,369.08,17637.0,348.0437,349.0165,347.6659,348.6009,17637.0
2021-12-27 11:30:00,369.09,369.76,368.9,368.9,12929.0,348.6104,349.2432,348.4309,348.4309,12929.0
2021-12-27 12:00:00,369.11,369.51,369.0,369.41,10382.0,348.6293,349.0071,348.5254,348.9126,10382.0
2021-12-27 12:30:00,369.27,369.66,369.11,369.66,11693.0,348.7804,349.1487,348.6293,349.1487,11693.0
2021-12-27 13:00:00,369.74,369.75,369.38,369.65,8431.0,349.2243,349.2337,348.8843,349.1393,8431.0
2021-12-27 13:30:00,369.68,369.79,368.57,368.85,11849.0,349.1676,349.2715,348.1192,348.3837,11849.0
2021-12-27 14:00:00,368.85,369.26,368.54,369.26,12670.0,348.3837,348.7709,348.0909,348.7709,12670.0
2021-12-27 14:30:00,369.19,369.46,368.94,369.25,34544.0,348.7048,348.9598,348.4687,348.7615,34544.0
2021-12-27 15:00:00,369.03,369.17,368.6,369.13,10895.0,348.5537,348.6859,348.1476,348.6481,10895.0
2021-12-27 15:30:00,369.18,369.6,368.76,369.28,64207.0,348.6954,349.0921,348.2987,348.7898,64207.0
2021-12-28 09:30:00,369.94,370.55,368.48,368.48,29829.0,349.4132,349.9894,348.0342,348.0342,29829.0
2021-12-28 10:00:00,368.6,369.49,368.01,369.44,29030.0,348.1476,348.9882,347.5903,348.9409,29030.0
2021-12-28 10:30:00,369.0,370.81,368.73,370.69,18269.0,348.5254,350.2349,348.2703,350.1216,18269.0
2021-12-28 11:00:00,370.63,370.83,370.2,370.28,10696.0,350.0649,350.2538,349.6588,349.7343,10696.0
2021-12-28 11:30:00,370.44,370.47,369.62,369.76,10637.0,349.8855,349.9138,349.111,349.2432,10637.0
2021-12-28 12:00:00,369.83,369.92,368.99,369.05,6050.0,349.3093,349.3943,348.5159,348.5726,6050.0
2021-12-28 12:30:00,368.84,368.93,368.09,368.47,21134.0,348.3742,348.4592,347.6659,348.0248,21134.0
2021-12-28 13:00:00,368.38,368.81,368.03,368.54,9849.0,347.9398,348.3459,347.6092,348.0909,9849.0
2021-12-28 13:30:00,368.54,369.35,368.47,369.33,5954.0,348.0909,348.8559,348.0248,348.837,5954.0
2021-12-28 14:00:00,369.26,369.26,368.52,368.66,7581.0,348.7709,348.7709,348.072,348.2042,7581.0
2021-12-28 14:30:00,368.67,369.1,368.36,369.1,8641.0,348.2137,348.6198,347.9209,348.6198,8641.0
2021-12-28 15:00:00,368.91,368.97,368.33,368.36,14307.0,348.4404,348.497,347.8925,347.9209,14307.0
2021-12-28 15:30:00,368.3,369.03,367.59,368.02,52618.0,347.8642,348.5537,347.1936,347.5997,52618.0
2021-12-29 09:30:00,367.8,370.18,367.8,369.28,17958.0,347.3919,349.6399,347.3919,348.7898,17958.0
2021-12-29 10:00:00,369.36,369.62,367.68,367.95,18830.0,348.8654,349.111,347.2786,347.5336,18830.0
2021-12-29 10:30:00,367.93,369.15,367.92,368.31,19187.0,347.5147,348.667,347.5053,347.8736,19187.0
2021-12-29 11:00:00,368.35,368.91,367.4,368.06,18033.0,347.9114,348.4404,347.0141,347.6375,18033.0
2021-12-29 11:30:00,368.04,369.01,367.72,367.72,24566.0,347.6186,348.5348,347.3164,347.3164,24566.0
2021-12-29 12:00:00,368.08,368.86,367.89,368.69,18099.0,347.6564,348.3931,347.477,348.2326,18099.0
2021-12-29 12:30:00,368.66,368.92,368.01,368.75,36553.0,348.2042,348.4498,347.5903,348.2892,36553.0
2021-12-29 13:00:00,368.92,369.51,368.62,368.62,10172.0,348.4498,349.0071,348.1664,348.1664,10172.0
2021-12-29 13:30:00,368.95,369.81,368.74,369.57,9221.0,348.4781,349.2904,348.2798,349.0637,9221.0
2021-12-29 14:00:00,369.41,370.03,369.41,369.94,9393.0,348.9126,349.4982,348.9126,349.4132,9393.0
2021-12-29 14:30:00,370.04,370.21,369.84,369.98,10648.0,349.5077,349.6682,349.3188,349.451,10648.0
2021-12-29 15:00:00,370.08,370.94,369.9,370.94,16760.0,349.5454,350.3577,349.3754,350.3577,16760.0
2021-12-29 15:30:00,370.94,371.73,370.08,370.09,69403.0,350.3577,351.1039,349.5454,349.5549,69403.0
2021-12-30 09:30:00,370.0,372.36,369.79,370.7,29013.0,349.4699,351.6989,349.2715,350.131,29013.0
2021-12-30 10:00:00,370.37,370.9,369.82,370.47,8364.0,349.8193,350.3199,349.2999,349.9138,8364.0
2021-12-30 10:30:00,370.38,371.65,370.22,371.65,10272.0,349.8288,351.0283,349.6777,351.0283,10272.0
2021-12-30 11:00:00,371.48,371.7,370.8,371.39,12836.0,350.8678,351.0755,350.2255,350.7827,12836.0
2021-12-30 11:30:00,371.24,371.89,370.5,370.66,30687.0,350.6411,351.255,349.9421,350.0933,30687.0
2021-12-30 12:00:00,370.69,370.75,369.45,369.52,12359.0,350.1216,350.1783,348.9504,349.0165,12359.0
2021-12-30 12:30:00,369.63,370.13,369.39,369.52,7825.0,349.1204,349.5927,348.8937,349.0165,7825.0
2021-12-30 13:00:00,369.58,369.95,369.32,369.76,9392.0,349.0732,349.4226,348.8276,349.2432,9392.0
2021-12-30 13:30:00,369.81,370.19,369.66,370.19,6691.0,349.2904,349.6493,349.1487,349.6493,6691.0
2021-12-30 14:00:00,370.0,370.11,369.45,369.59,9245.0,349.4699,349.5738,348.9504,349.0826,9245.0
2021-12-30 14:30:00,369.5,369.88,369.5,369.53,7761.0,348.9976,349.3565,348.9976,349.026,7761.0
2021-12-30 15:00:00,369.54,369.59,368.6,368.6,10222.0,349.0354,349.0826,348.1476,348.1476,10222.0
2021-12-30 15:30:00,368.58,368.68,367.1,367.39,67921.0,348.1287,348.2231,346.7308,347.0047,67921.0
2021-12-31 09:30:00,367.66,369.8,367.45,368.13,16873.0,347.2597,349.281,347.0614,347.7036,16873.0
2021-12-31 10:00:00,368.39,368.97,368.07,368.97,17040.0,347.9492,348.497,347.647,348.497,17040.0
2021-12-31 10:30:00,368.78,368.92,368.17,368.92,11755.0,348.3176,348.4498,347.7414,348.4498,11755.0
2021-12-31 11:00:00,368.84,369.7,368.77,369.62,15053.0,348.3742,349.1865,348.3081,349.111,15053.0
2021-12-31 11:30:00,369.46,369.79,368.58,368.64,10245.0,348.9598,349.2715,348.1287,348.1853,10245.0
2021-12-31 12:00:00,368.62,368.87,368.09,368.66,8914.0,348.1664,348.4026,347.6659,348.2042,8914.0
2021-12-31 12:30:00,368.69,369.04,368.45,368.92,6613.0,348.2326,348.5631,348.0059,348.4498,6613.0
2021-12-31 13:00:00,369.07,369.4,368.99,369.24,6683.0,348.5915,348.9032,348.5159,348.752,6683.0
2021-12-31 13:30:00,369.31,369.98,369.13,369.98,10489.0,348.8182,349.451,348.6481,349.451,10489.0
2021-12-31 14:00:00,369.99,370.03,369.44,369.75,15444.0,349.4604,349.4982,348.9409,349.2337,15444.0
2021-12-31 14:30:00,369.83,370.54,369.73,370.08,15342.0,349.3093,349.9799,349.2149,349.5454,15342.0
2021-12-31 15:00:00,370.09,370.98,370.05,370.98,13948.0,349.5549,350.3955,349.5171,350.3955,13948.0
2021-12-31 15:30:00,371.03,371.34,369.84,370.3,78750.0,350.4427,350.7355,349.3188,349.7532,78750.0
2022-01-03 09:30:00,368.49,374.2,368.01,368.34,133286.0,348.0437,353.4368,347.5903,347.902,133286.0
2022-01-03 10:00:00,368.22,371.02,367.56,370.82,40064.0,347.7886,350.4333,347.1653,350.2444,40064.0
2022-01-03 10:30:00,370.78,371.04,369.6,370.55,34877.0,350.2066,350.4522,349.0921,349.9894,34877.0
2022-01-03 11:00:00,370.81,370.81,368.41,368.96,34038.0,350.2349,350.2349,347.9681,348.4876,34038.0
2022-01-03 11:30:00,368.77,368.82,367.32,367.71,21405.0,348.3081,348.3553,346.9386,347.3069,21405.0
2022-01-03 12:00:00,367.47,368.88,367.33,368.66,15477.0,347.0803,348.412,346.948,348.2042,15477.0
2022-01-03 12:30:00,368.68,369.21,367.09,367.21,15461.0,348.2231,348.7237,346.7213,346.8347,15461.0
2022-01-03 13:00:00,367.28,367.73,366.91,367.56,16735.0,346.9008,347.3258,346.5513,347.1653,16735.0
2022-01-03 13:30:00,367.64,368.29,367.04,368.22,8405.0,347.2408,347.8548,346.6741,347.7886,8405.0
2022-01-03 14:00:00,368.34,369.69,368.14,369.15,25051.0,347.902,349.1771,347.7131,348.667,25051.0
2022-01-03 14:30:00,369.12,369.59,368.69,368.86,17689.0,348.6387,349.0826,348.2326,348.3931,17689.0
2022-01-03 15:00:00,368.85,369.29,368.2,369.24,31736.0,348.3837,348.7993,347.7697,348.752,31736.0
2022-01-03 15:30:00,369.22,370.48,368.73,370.29,84840.0,348.7332,349.9232,348.2703,349.7438,84840.0
2022-01-04 09:30:00,372.11,373.5,368.24,368.25,69507.0,351.4628,352.7757,347.8075,347.817,69507.0
2022-01-04 10:00:00,368.25,371.18,368.14,369.69,25535.0,347.817,350.5844,347.7131,349.1771,25535.0
2022-01-04 10:30:00,370.43,371.16,369.03,370.62,26335.0,349.876,350.5655,348.5537,350.0555,26335.0
2022-01-04 11:00:00,370.61,370.82,369.01,369.95,45265.0,350.046,350.2444,348.5348,349.4226,45265.0
2022-01-04 11:30:00,370.32,372.66,369.95,371.86,18758.0,349.7721,351.9823,349.4226,351.2267,18758.0
2022-01-04 12:00:00,371.8,372.3,371.31,371.78,16324.0,351.17,351.6423,350.7072,351.1511,16324.0
2022-01-04 12:30:00,371.88,372.06,370.8,371.43,13013.0,351.2456,351.4156,350.2255,350.8205,13013.0
2022-01-04 13:00:00,371.31,373.05,371.31,372.19,19508.0,350.7072,352.3506,350.7072,351.5384,19508.0
2022-01-04 13:30:00,372.29,372.47,370.78,370.88,22852.0,351.6328,351.8028,350.2066,350.301,22852.0
2022-01-04 14:00:00,370.9,372.56,370.9,372.49,19741.0,350.3199,351.8878,350.3199,351.8217,19741.0
2022-01-04 14:30:00,372.61,373.08,372.23,372.5,26683.0,351.9351,352.379,351.5761,351.8312,26683.0
2022-01-04 15:00:00,372.43,373.23,371.96,373.14,18608.0,351.765,352.5207,351.3211,352.4356,18608.0
2022-01-04 15:30:00,373.16,373.98,371.72,371.8,75519.0,352.4545,353.229,351.0944,351.17,75519.0
2022-01-05 09:30:00,367.0,368.66,360.36,360.49,107020.0,346.6363,348.2042,340.3648,340.4876,107020.0
2022-01-05 10:00:00,360.4,363.42,356.99,360.59,125529.0,340.4025,343.255,337.1818,340.582,125529.0
2022-01-05 10:30:00,360.86,360.93,357.6,360.06,78378.0,340.837,340.9031,337.7579,340.0814,78378.0
2022-01-05 11:00:00,360.11,360.65,358.58,359.45,55617.0,340.1286,340.6387,338.6835,339.5053,55617.0
2022-01-05 11:30:00,359.55,359.97,358.42,359.18,43448.0,339.5997,339.9964,338.5324,339.2502,43448.0
2022-01-05 12:00:00,359.13,359.36,357.9,357.98,59098.0,339.203,339.4203,338.0413,338.1168,59098.0
2022-01-05 12:30:00,357.98,358.61,356.7,358.54,48324.0,338.1168,338.7119,336.9078,338.6458,48324.0
2022-01-05 13:00:00,358.55,359.85,358.25,358.43,44669.0,338.6552,339.8831,338.3718,338.5419,44669.0
2022-01-05 13:30:00,358.49,359.77,358.04,359.59,60060.0,338.5985,339.8075,338.1735,339.6375,60060.0
2022-01-05 14:00:00,359.66,361.15,358.74,360.59,72014.0,339.7036,341.1109,338.8347,340.582,72014.0
2022-01-05 14:30:00,360.58,361.3,357.74,358.15,68173.0,340.5726,341.2526,337.8901,338.2774,68173.0
2022-01-05 15:00:00,357.99,358.04,356.51,357.21,56502.0,338.1263,338.1735,336.7284,337.3895,56502.0
2022-01-05 15:30:00,357.08,358.17,356.1,356.11,220047.0,337.2668,338.2963,336.3411,336.3506,220047.0
2022-01-06 09:30:00,357.0,357.57,353.57,355.23,60225.0,337.1912,337.7296,333.9515,335.5194,60225.0
2022-01-06 10:00:00,355.28,355.36,353.0,354.97,57798.0,335.5666,335.6422,333.4131,335.2738,57798.0
2022-01-06 10:30:00,355.14,356.33,353.08,353.08,40456.0,335.4344,336.5584,333.4887,333.4887,40456.0
2022-01-06 11:00:00,353.09,354.69,353.01,354.39,35809.0,333.4982,335.0094,333.4226,334.726,35809.0
2022-01-06 11:30:00,354.49,355.42,353.65,355.29,17919.0,334.8205,335.6989,334.0271,335.5761,17919.0
2022-01-06 12:00:00,355.31,356.4,354.42,356.19,24590.0,335.595,336.6245,334.7544,336.4261,24590.0
2022-01-06 12:30:00,356.27,356.94,355.81,355.88,15875.0,336.5017,337.1345,336.0672,336.1333,15875.0
2022-01-06 13:00:00,355.75,356.25,354.94,355.12,17761.0,336.0106,336.4828,335.2455,335.4155,17761.0
2022-01-06 13:30:00,355.21,355.59,354.89,355.2,18653.0,335.5005,335.8594,335.1983,335.4911,18653.0
2022-01-06 14:00:00,355.34,355.87,354.74,355.69,41800.0,335.6233,336.1239,335.0566,335.9539,41800.0
2022-01-06 14:30:00,355.68,357.13,355.02,357.03,26775.0,335.9444,337.314,335.3211,337.2195,26775.0
2022-01-06 15:00:00,356.98,357.15,355.57,356.02,29568.0,337.1723,337.3329,335.8405,336.2656,29568.0
2022-01-06 15:30:00,356.06,356.62,354.95,355.29,109215.0,336.3034,336.8323,335.2549,335.5761,109215.0
2022-01-07 09:30:00,355.0,355.94,353.46,355.04,45474.0,335.3022,336.19,333.8476,335.34,45474.0
2022-01-07 10:00:00,355.56,356.07,353.35,353.38,27304.0,335.8311,336.3128,333.7437,333.7721,27304.0
2022-01-07 10:30:00,353.38,354.03,350.07,350.83,32214.0,333.7721,334.386,330.6457,331.3636,32214.0
2022-01-07 11:00:00,350.84,352.18,350.56,352.0,20685.0,331.373,332.6386,331.1085,332.4686,20685.0
2022-01-07 11:30:00,352.1,353.66,351.63,353.34,17489.0,332.5631,334.0365,332.1192,333.7343,17489.0
2022-01-07 12:00:00,353.35,353.96,352.86,353.11,16035.0,333.7437,334.3199,333.2809,333.517,16035.0
2022-01-07 12:30:00,353.16,354.33,353.01,353.65,15486.0,333.5643,334.6694,333.4226,334.0271,15486.0
2022-01-07 13:00:00,353.68,354.01,353.3,353.73,8677.0,334.0554,334.3671,333.6965,334.1026,8677.0
2022-01-07 13:30:00,353.78,355.04,353.77,354.98,16318.0,334.1499,335.34,334.1404,335.2833,16318.0
2022-01-07 14:00:00,354.86,355.69,354.46,354.58,20116.0,335.1699,335.9539,334.7921,334.9055,20116.0
2022-01-07 14:30:00,354.41,357.33,354.39,356.69,29406.0,334.7449,337.5029,334.726,336.8984,29406.0
2022-01-07 15:00:00,356.69,357.46,355.96,356.34,32978.0,336.8984,337.6257,336.2089,336.5678,32978.0
2022-01-07 15:30:00,356.35,356.75,354.87,354.96,116960.0,336.5773,336.9551,335.1794,335.2644,116960.0
2022-01-10 09:30:00,349.5,349.6,340.31,341.52,119802.0,330.1074,330.2018,321.4273,322.5701,119802.0
2022-01-10 10:00:00,341.3,341.57,336.02,336.73,77369.0,322.3623,322.6174,317.3753,318.0459,77369.0
2022-01-10 10:30:00,336.69,338.39,333.41,336.4,71756.0,318.0081,319.6138,314.9101,317.7342,71756.0
2022-01-10 11:00:00,336.2,337.92,335.94,337.72,49865.0,317.5453,319.1699,317.2998,318.981,49865.0
2022-01-10 11:30:00,338.01,338.34,334.71,335.21,49371.0,319.2549,319.5666,316.138,316.6103,49371.0
2022-01-10 12:00:00,335.3,335.59,334.58,334.8,43283.0,316.6953,316.9692,316.0152,316.223,43283.0
2022-01-10 12:30:00,334.64,335.48,333.36,334.73,43581.0,316.0719,316.8653,314.8629,316.1569,43581.0
2022-01-10 13:00:00,334.72,335.17,333.9,334.39,59680.0,316.1474,316.5725,315.3729,315.8358,59680.0
2022-01-10 13:30:00,334.54,336.21,333.92,335.26,85506.0,315.9774,317.5548,315.3918,316.6575,85506.0
2022-01-10 14:00:00,335.2,335.5,334.24,335.06,92028.0,316.6008,316.8842,315.6941,316.4686,92028.0
2022-01-10 14:30:00,335.08,335.98,334.69,334.85,40521.0,316.4875,317.3375,316.1191,316.2702,40521.0
2022-01-10 15:00:00,334.84,335.14,333.48,334.35,48341.0,316.2608,316.5441,314.9763,315.798,48341.0
2022-01-10 15:30:00,334.26,336.46,334.21,336.06,222959.0,315.713,317.7909,315.6657,317.4131,222959.0
2022-01-11 09:30:00,336.0,338.49,331.57,332.26,64546.0,317.3564,319.7083,313.1722,313.8239,64546.0
2022-01-11 10:00:00,331.91,335.22,331.9,334.78,34736.0,313.4934,316.6197,313.4839,316.2041,34736.0
2022-01-11 10:30:00,334.51,335.45,332.21,334.18,45774.0,315.9491,316.8369,313.7767,315.6374,45774.0
2022-01-11 11:00:00,334.29,336.19,334.12,336.11,47651.0,315.7413,317.5359,315.5807,317.4603,47651.0
2022-01-11 11:30:00,336.13,337.39,335.58,337.23,26595.0,317.4792,318.6693,316.9597,318.5182,26595.0
2022-01-11 12:00:00,337.18,338.4,337.11,337.38,36699.0,318.471,319.6233,318.4048,318.6599,36699.0
2022-01-11 12:30:00,337.38,339.21,337.37,339.01,16650.0,318.6599,320.3883,318.6504,320.1994,16650.0
2022-01-11 13:00:00,338.88,339.65,338.24,339.11,20883.0,320.0766,320.8039,319.4721,320.2939,20883.0
2022-01-11 13:30:00,339.08,340.38,339.07,340.37,22209.0,320.2655,321.4934,320.2561,321.4839,22209.0
2022-01-11 14:00:00,340.45,340.45,338.68,339.48,19196.0,321.5595,321.5595,319.8877,320.6433,19196.0
2022-01-11 14:30:00,339.46,340.1,339.38,339.89,13911.0,320.6244,321.2289,320.5489,321.0306,13911.0
2022-01-11 15:00:00,340.02,340.57,339.82,340.4,31012.0,321.1534,321.6729,320.9645,321.5123,31012.0
2022-01-11 15:30:00,340.58,340.95,339.48,340.76,110629.0,321.6823,322.0318,320.6433,321.8523,110629.0
2022-01-12 09:30:00,343.97,348.0,342.35,347.8,153973.0,324.8842,328.6906,323.3541,328.5017,153973.0
2022-01-12 10:00:00,347.86,349.45,347.38,348.81,98057.0,328.5584,330.0601,328.105,329.4556,98057.0
2022-01-12 10:30:00,348.58,348.8,345.45,346.8,36457.0,329.2384,329.4462,326.2821,327.5572,36457.0
2022-01-12 11:00:00,346.97,347.41,343.83,343.83,59841.0,327.7177,328.1333,324.752,324.752,59841.0
2022-01-12 11:30:00,344.07,344.36,343.8,344.3,34142.0,324.9786,325.2526,324.7236,325.1959,34142.0
2022-01-12 12:00:00,344.23,344.51,343.06,344.16,26289.0,325.1298,325.3942,324.0247,325.0637,26289.0
2022-01-12 12:30:00,344.36,345.46,344.26,345.46,25380.0,325.2526,326.2915,325.1581,326.2915,25380.0
2022-01-12 13:00:00,345.48,345.57,344.03,344.03,18124.0,326.3104,326.3954,324.9409,324.9409,18124.0
2022-01-12 13:30:00,343.78,344.28,343.44,344.04,15975.0,324.7047,325.177,324.3836,324.9503,15975.0
2022-01-12 14:00:00,343.97,345.19,343.73,344.97,27485.0,324.8842,326.0365,324.6575,325.8287,27485.0
2022-01-12 14:30:00,345.04,345.1,343.99,344.35,22197.0,325.8948,325.9515,324.9031,325.2431,22197.0
2022-01-12 15:00:00,344.46,344.49,343.82,344.31,27402.0,325.347,325.3753,324.7425,325.2053,27402.0
2022-01-12 15:30:00,344.26,345.75,343.77,345.61,150156.0,325.1581,326.5654,324.6953,326.4332,150156.0
2022-01-13 09:30:00,345.55,346.79,341.91,342.01,62341.0,326.3765,327.5477,322.9385,323.0329,62341.0
2022-01-13 10:00:00,342.07,342.28,338.25,340.81,44515.0,323.0896,323.288,319.4816,321.8995,44515.0
2022-01-13 10:30:00,340.81,340.9,337.88,338.13,33998.0,321.8995,321.9845,319.1321,319.3682,33998.0
2022-01-13 11:00:00,338.1,339.43,337.21,339.28,30912.0,319.3399,320.5961,318.4993,320.4544,30912.0
2022-01-13 11:30:00,339.26,340.25,338.89,338.91,23607.0,320.4355,321.3706,320.0861,320.105,23607.0
2022-01-13 12:00:00,339.1,339.1,336.41,336.98,16984.0,320.2844,320.2844,317.7437,318.282,16984.0
2022-01-13 12:30:00,336.96,337.42,336.23,336.84,17615.0,318.2632,318.6976,317.5737,318.1498,17615.0
2022-01-13 13:00:00,336.67,337.76,336.51,336.58,20199.0,317.9892,319.0188,317.8381,317.9042,20199.0
2022-01-13 13:30:00,336.73,337.22,335.8,337.0,19931.0,318.0459,318.5087,317.1675,318.3009,19931.0
2022-01-13 14:00:00,336.97,337.46,336.7,337.06,25806.0,318.2726,318.7354,318.0176,318.3576,25806.0
2022-01-13 14:30:00,336.94,337.11,336.28,337.05,34316.0,318.2443,318.4048,317.6209,318.3482,34316.0
2022-01-13 15:00:00,337.02,337.02,335.38,335.49,70097.0,318.3198,318.3198,316.7708,316.8747,70097.0
2022-01-13 15:30:00,335.52,335.66,331.99,334.33,259108.0,316.9031,317.0353,313.5689,315.7791,259108.0
2022-01-14 09:30:00,330.39,331.16,323.93,326.26,168365.0,312.0577,312.785,305.9562,308.1569,168365.0
2022-01-14 10:00:00,326.41,326.41,322.1,322.93,91537.0,308.2985,308.2985,304.2277,305.0116,91537.0
2022-01-14 10:30:00,323.03,323.03,320.31,320.98,94393.0,305.1061,305.1061,302.537,303.1698,94393.0
2022-01-14 11:00:00,321.0,322.22,318.88,321.76,122099.0,303.1887,304.341,301.1864,303.9066,122099.0
2022-01-14 11:30:00,321.93,324.35,321.26,321.73,65545.0,304.0671,306.3528,303.4343,303.8782,65545.0
2022-01-14 12:00:00,321.75,323.07,321.62,322.04,39749.0,303.8971,305.1439,303.7743,304.171,39749.0
2022-01-14 12:30:00,321.94,322.88,320.47,320.73,49253.0,304.0766,304.9644,302.6881,302.9337,49253.0
2022-01-14 13:00:00,320.75,322.01,319.76,320.3,33114.0,302.9526,304.1427,302.0175,302.5276,33114.0
2022-01-14 13:30:00,320.46,320.54,318.64,319.08,72297.0,302.6787,302.7543,300.9597,301.3753,72297.0
2022-01-14 14:00:00,319.17,320.65,319.17,319.84,50110.0,301.4603,302.8581,301.4603,302.0931,50110.0
2022-01-14 14:30:00,319.85,321.47,319.79,320.76,29232.0,302.1025,303.6326,302.0459,302.962,29232.0
2022-01-14 15:00:00,320.78,323.16,320.78,322.5,58098.0,302.9809,305.2289,302.9809,304.6055,58098.0
2022-01-14 15:30:00,322.42,323.05,321.68,322.16,239427.0,304.5299,305.125,303.831,304.2844,239427.0
2022-01-18 09:30:00,314.7,317.15,312.79,314.0,116708.0,297.2383,299.5524,295.4343,296.5771,116708.0
2022-01-18 10:00:00,314.18,315.87,312.67,313.56,93143.0,296.7471,298.3434,295.3209,296.1615,93143.0
2022-01-18 10:30:00,313.46,314.2,312.04,312.62,88358.0,296.0671,296.766,294.7259,295.2737,88358.0
2022-01-18 11:00:00,312.75,313.3,311.21,311.7,70004.0,295.3965,295.916,293.9419,294.4048,70004.0
2022-01-18 11:30:00,311.61,314.85,310.67,314.49,69183.0,294.3197,297.38,293.4319,297.0399,69183.0
2022-01-18 12:00:00,314.41,314.41,312.75,313.28,56374.0,296.9644,296.9644,295.3965,295.8971,56374.0
2022-01-18 12:30:00,313.23,313.33,311.56,311.62,52426.0,295.8499,295.9443,294.2725,294.3292,52426.0
2022-01-18 13:00:00,311.67,312.6,310.32,311.18,56388.0,294.3764,295.2548,293.1013,293.9136,56388.0
2022-01-18 13:30:00,311.31,312.33,310.99,311.8,37341.0,294.0364,294.9998,293.7342,294.4992,37341.0
2022-01-18 14:00:00,311.76,311.84,310.58,311.07,38315.0,294.4614,294.537,293.3469,293.8097,38315.0
2022-01-18 14:30:00,310.94,312.09,310.84,311.59,46072.0,293.6869,294.7731,293.5925,294.3009,46072.0
2022-01-18 15:00:00,311.54,311.74,309.86,310.43,62964.0,294.2536,294.4425,292.6669,293.2052,62964.0
2022-01-18 15:30:00,310.48,311.2,309.42,310.96,293622.0,293.2524,293.9325,292.2513,293.7058,293622.0
2022-01-19 09:30:00,314.89,319.07,312.08,318.6,100046.0,297.4178,301.3658,294.7637,300.9219,100046.0
2022-01-19 10:00:00,318.91,318.91,314.07,314.18,52328.0,301.2147,301.2147,296.6433,296.7471,52328.0
2022-01-19 10:30:00,314.3,316.81,314.1,315.27,100027.0,296.8605,299.2312,296.6716,297.7767,100027.0
2022-01-19 11:00:00,315.13,315.73,313.38,314.51,59269.0,297.6444,298.2111,295.9915,297.0588,59269.0
2022-01-19 11:30:00,314.65,315.7,313.53,315.49,102577.0,297.1911,298.1828,296.1332,297.9845,102577.0
2022-01-19 12:00:00,315.32,316.41,314.66,315.27,99521.0,297.8239,298.8534,297.2005,297.7767,99521.0
2022-01-19 12:30:00,315.34,315.97,314.75,315.63,56628.0,297.8428,298.4378,297.2855,298.1167,56628.0
2022-01-19 13:00:00,315.5,315.52,313.95,314.07,38609.0,297.9939,298.0128,296.5299,296.6433,38609.0
2022-01-19 13:30:00,314.11,314.23,312.49,313.44,53171.0,296.681,296.7944,295.1509,296.0482,53171.0
2022-01-19 14:00:00,313.35,313.58,312.4,313.1,67195.0,295.9632,296.1804,295.0659,295.7271,67195.0
2022-01-19 14:30:00,313.06,313.73,312.21,312.76,69874.0,295.6893,296.3221,294.8865,295.4059,69874.0
2022-01-19 15:00:00,312.72,312.93,311.08,311.2,80659.0,295.3682,295.5665,293.8192,293.9325,80659.0
2022-01-19 15:30:00,311.13,311.37,309.01,309.62,233157.0,293.8664,294.0931,291.864,292.4402,233157.0
2022-01-20 09:30:00,311.37,315.77,306.26,314.43,201649.0,294.0931,298.2489,289.2666,296.9833,201649.0
2022-01-20 10:00:00,314.55,315.35,310.04,310.32,77392.0,297.0966,297.8522,292.8369,293.1013,77392.0
2022-01-20 10:30:00,310.22,311.73,310.11,311.64,36227.0,293.0069,294.4331,292.903,294.3481,36227.0
2022-01-20 11:00:00,311.66,312.43,310.63,311.74,52297.0,294.367,295.0942,293.3941,294.4425,52297.0
2022-01-20 11:30:00,311.74,312.03,309.32,309.74,66615.0,294.4425,294.7164,292.1568,292.5535,66615.0
2022-01-20 12:00:00,309.7,309.91,309.11,309.26,36778.0,292.5157,292.7141,291.9585,292.1001,36778.0
2022-01-20 12:30:00,309.36,310.16,308.4,308.71,42737.0,292.1946,292.9502,291.2879,291.5807,42737.0
2022-01-20 13:00:00,308.65,308.7,307.03,307.77,56622.0,291.524,291.5712,289.9939,290.6928,56622.0
2022-01-20 13:30:00,307.78,308.68,307.16,307.38,46113.0,290.7023,291.5523,290.1167,290.3245,46113.0
2022-01-20 14:00:00,307.46,309.25,306.87,306.99,58114.0,290.4,292.0907,289.8428,289.9561,58114.0
2022-01-20 14:30:00,306.89,307.15,305.46,305.75,70197.0,289.8616,290.1072,288.511,288.7849,70197.0
2022-01-20 15:00:00,305.69,306.31,303.46,304.02,85826.0,288.7282,289.3138,286.622,287.1509,85826.0
2022-01-20 15:30:00,304.1,304.1,300.06,301.13,283426.0,287.2265,287.2265,283.4106,284.4213,283426.0
2022-01-21 09:30:00,300.0,301.69,298.47,301.22,184431.0,283.354,284.9502,281.9088,284.5063,184431.0
2022-01-21 10:00:00,301.41,301.84,297.0,299.6,69739.0,284.6857,285.0919,280.5204,282.9761,69739.0
2022-01-21 10:30:00,299.56,302.16,298.64,300.88,133322.0,282.9384,285.3941,282.0694,284.1851,133322.0
2022-01-21 11:00:00,300.95,302.57,300.35,302.22,109813.0,284.2512,285.7813,283.6845,285.4508,109813.0
2022-01-21 11:30:00,302.05,302.2,298.61,299.29,73766.0,285.2902,285.4319,282.0411,282.6833,73766.0
2022-01-21 12:00:00,299.37,300.03,297.81,298.67,64508.0,282.7589,283.3823,281.2855,282.0977,64508.0
2022-01-21 12:30:00,298.69,299.58,297.44,298.47,69029.0,282.1166,282.9573,280.936,281.9088,69029.0
2022-01-21 13:00:00,298.31,299.58,297.88,298.45,42983.0,281.7577,282.9573,281.3516,281.89,42983.0
2022-01-21 13:30:00,298.35,299.97,298.12,298.49,58266.0,281.7955,283.3256,281.5783,281.9277,58266.0
2022-01-21 14:00:00,298.71,299.16,297.66,297.99,65635.0,282.1355,282.5606,281.1438,281.4555,65635.0
2022-01-21 14:30:00,297.76,298.85,297.44,297.94,80359.0,281.2382,282.2678,280.936,281.4083,80359.0
2022-01-21 15:00:00,297.97,298.41,296.76,297.15,69933.0,281.4366,281.8522,280.2937,280.6621,69933.0
2022-01-21 15:30:00,297.15,299.38,296.9,296.91,188795.0,280.6621,282.7684,280.426,280.4354,188795.0
2022-01-24 09:30:00,294.0,294.0,288.9,289.44,132111.0,277.6869,277.6869,272.8699,273.3799,132111.0
2022-01-24 10:00:00,289.13,289.74,285.75,288.91,100751.0,273.0871,273.6632,269.8946,272.8793,100751.0
2022-01-24 10:30:00,289.13,291.9,288.92,290.72,73879.0,273.0871,275.7034,272.8887,274.5889,73879.0
2022-01-24 11:00:00,290.16,290.4,287.45,288.53,98866.0,274.0599,274.2866,271.5003,272.5204,98866.0
2022-01-24 11:30:00,288.65,289.19,285.46,287.21,72646.0,272.6337,273.1438,269.6207,271.2736,72646.0
2022-01-24 12:00:00,287.11,287.23,283.54,285.35,101392.0,271.1792,271.2925,267.8073,269.5168,101392.0
2022-01-24 12:30:00,285.09,288.18,284.99,287.68,104489.0,269.2713,272.1898,269.1768,271.7175,104489.0
2022-01-24 13:00:00,287.83,292.39,287.47,290.81,49753.0,271.8592,276.1662,271.5192,274.6739,49753.0
2022-01-24 13:30:00,290.84,296.03,290.52,296.0,133543.0,274.7022,279.6042,274.4,279.5759,133543.0
2022-01-24 14:00:00,296.43,298.01,294.53,295.14,141482.0,279.982,281.4744,278.1875,278.7636,141482.0
2022-01-24 14:30:00,295.1,295.78,293.0,295.78,54649.0,278.7258,279.3681,276.7424,279.3681,54649.0
2022-01-24 15:00:00,295.44,298.83,295.36,297.56,72727.0,279.047,282.2489,278.9714,281.0493,72727.0
2022-01-24 15:30:00,297.36,303.73,296.92,301.8,282378.0,280.8604,286.877,280.4449,285.0541,282378.0
2022-01-25 09:30:00,297.85,299.97,293.08,294.6,88987.0,281.3232,283.3256,276.8179,278.2536,88987.0
2022-01-25 10:00:00,295.24,295.85,292.94,295.85,48823.0,278.8581,279.4342,276.6857,279.4342,48823.0
2022-01-25 10:30:00,295.5,298.92,293.51,294.5,82552.0,279.1036,282.3339,277.2241,278.1591,82552.0
2022-01-25 11:00:00,294.63,296.07,293.52,295.22,44273.0,278.2819,279.642,277.2335,278.8392,44273.0
2022-01-25 11:30:00,295.27,295.59,292.99,293.76,38197.0,278.8864,279.1886,276.7329,277.4602,38197.0
2022-01-25 12:00:00,293.33,296.04,293.17,295.01,41222.0,277.054,279.6137,276.9029,278.6408,41222.0
2022-01-25 12:30:00,294.68,294.87,293.23,294.03,34293.0,278.3291,278.5086,276.9596,277.7152,34293.0
2022-01-25 13:00:00,294.18,295.5,293.54,295.5,33019.0,277.8569,279.1036,277.2524,279.1036,33019.0
2022-01-25 13:30:00,295.4,298.13,295.27,298.04,43567.0,279.0092,281.5877,278.8864,281.5027,43567.0
2022-01-25 14:00:00,298.0,299.0,297.1,298.48,37837.0,281.4649,282.4094,280.6149,281.9183,37837.0
2022-01-25 14:30:00,298.54,300.3,297.23,300.05,48901.0,281.975,283.6373,280.7376,283.4012,48901.0
2022-01-25 15:00:00,299.9,300.08,295.66,295.82,68148.0,283.2595,283.4295,279.2548,279.4059,68148.0
2022-01-25 15:30:00,296.05,296.86,294.16,294.48,224582.0,279.6231,280.3882,277.838,278.1402,224582.0
2022-01-26 09:30:00,298.43,302.95,298.0,302.79,113021.0,281.8711,286.1403,281.4649,285.9891,113021.0
2022-01-26 10:00:00,302.72,304.44,297.16,297.7,74318.0,285.923,287.5476,280.6715,281.1816,74318.0
2022-01-26 10:30:00,297.63,298.2,296.77,298.04,70498.0,281.1155,281.6538,280.3032,281.5027,70498.0
2022-01-26 11:00:00,298.03,299.17,297.14,297.92,55411.0,281.4933,282.57,280.6526,281.3894,55411.0
2022-01-26 11:30:00,297.87,299.43,296.78,297.45,51868.0,281.3421,282.8156,280.3126,280.9454,51868.0
2022-01-26 12:00:00,297.42,297.85,296.52,297.71,35600.0,280.9171,281.3232,280.067,281.191,35600.0
2022-01-26 12:30:00,297.77,299.07,297.68,298.86,23036.0,281.2477,282.4756,281.1627,282.2772,23036.0
2022-01-26 13:00:00,298.85,298.88,297.02,297.04,29101.0,282.2678,282.2961,280.5393,280.5582,29101.0
2022-01-26 13:30:00,297.05,298.41,296.96,297.99,19046.0,280.5676,281.8522,280.4826,281.4555,19046.0
2022-01-26 14:00:00,298.26,300.72,295.82,298.5,77384.0,281.7105,284.034,279.4059,281.9372,77384.0
2022-01-26 14:30:00,298.41,298.6,292.33,294.34,74761.0,281.8522,282.0316,276.1095,278.008,74761.0
2022-01-26 15:00:00,294.16,294.2,289.14,292.48,85748.0,277.838,277.8758,273.0965,276.2512,85748.0
2022-01-26 15:30:00,292.44,293.54,290.73,292.4,178593.0,276.2134,277.2524,274.5983,276.1757,178593.0
2022-01-27 09:30:00,298.14,301.97,296.55,301.97,92007.0,281.5972,285.2146,280.0954,285.2146,92007.0
2022-01-27 10:00:00,301.97,304.89,300.15,302.67,117753.0,285.2146,287.9726,283.4956,285.8758,117753.0
2022-01-27 10:30:00,302.74,303.73,300.72,303.71,73157.0,285.9419,286.877,284.034,286.8581,73157.0
2022-01-27 11:00:00,303.78,304.34,301.06,301.29,82516.0,286.9242,287.4531,284.3551,284.5724,82516.0
2022-01-27 11:30:00,301.24,302.22,300.64,301.45,53456.0,284.5251,285.4508,283.9584,284.7235,53456.0
2022-01-27 12:00:00,301.6,301.63,296.25,296.53,42883.0,284.8652,284.8935,279.812,280.0765,42883.0
2022-01-27 12:30:00,296.72,297.19,294.24,296.51,74754.0,280.2559,280.6999,277.9136,280.0576,74754.0
2022-01-27 13:00:00,296.6,296.8,294.78,295.62,51533.0,280.1426,280.3315,278.4236,279.217,51533.0
2022-01-27 13:30:00,295.66,297.41,295.65,296.06,88198.0,279.2548,280.9077,279.2453,279.6326,88198.0
2022-01-27 14:00:00,295.77,298.41,295.23,295.7,62878.0,279.3587,281.8522,278.8486,279.2925,62878.0
2022-01-27 14:30:00,295.57,298.08,294.59,297.31,58538.0,279.1698,281.5405,278.2441,280.8132,58538.0
2022-01-27 15:00:00,297.41,298.28,295.47,297.78,63161.0,280.9077,281.7294,279.0753,281.2571,63161.0
2022-01-27 15:30:00,297.71,299.57,297.32,298.02,321594.0,281.191,282.9478,280.8227,281.4838,321594.0
2022-01-28 09:30:00,294.9,298.0,292.01,292.18,145215.0,278.5369,281.4649,275.8073,275.9679,145215.0
2022-01-28 10:00:00,292.48,297.03,292.31,295.41,68695.0,276.2512,280.5487,276.0906,279.0186,68695.0
2022-01-28 10:30:00,295.43,298.76,293.22,298.67,71014.0,279.0375,282.1828,276.9502,282.0977,71014.0
2022-01-28 11:00:00,298.63,299.04,296.78,298.0,68553.0,282.06,282.4472,280.3126,281.4649,68553.0
2022-01-28 11:30:00,298.16,301.01,297.75,300.84,50738.0,281.616,284.3079,281.2288,284.1473,50738.0
2022-01-28 12:00:00,301.0,301.82,300.2,300.58,50066.0,284.2985,285.073,283.5429,283.9018,50066.0
2022-01-28 12:30:00,300.35,300.75,297.98,299.0,54751.0,283.6845,284.0623,281.446,282.4094,54751.0
2022-01-28 13:00:00,298.94,299.91,298.55,299.12,38826.0,282.3528,283.2689,281.9844,282.5228,38826.0
2022-01-28 13:30:00,299.39,300.48,298.84,299.85,90290.0,282.7778,283.8073,282.2583,283.2123,90290.0
2022-01-28 14:00:00,299.65,300.23,296.63,296.94,61477.0,283.0234,283.5712,280.1709,280.4637,61477.0
2022-01-28 14:30:00,296.68,299.68,296.27,299.48,54251.0,280.2182,283.0517,279.8309,282.8628,54251.0
2022-01-28 15:00:00,299.54,300.71,298.92,300.61,54350.0,282.9195,284.0246,282.3339,283.9301,54350.0
2022-01-28 15:30:00,300.34,304.15,299.52,303.78,217960.0,283.6751,287.2737,282.9006,286.9242,217960.0
2022-01-31 09:30:00,302.58,308.24,302.58,307.91,71044.0,285.7908,291.1367,285.7908,290.8251,71044.0
2022-01-31 10:00:00,308.04,311.15,307.45,309.35,107325.0,290.9478,293.8853,290.3906,292.1851,107325.0
2022-01-31 10:30:00,309.6,309.96,306.25,306.95,46283.0,292.4213,292.7613,289.2572,289.9183,46283.0
2022-01-31 11:00:00,307.29,308.08,306.51,306.74,38916.0,290.2395,290.9856,289.5027,289.72,38916.0
2022-01-31 11:30:00,306.9,309.4,306.45,308.97,34466.0,289.8711,292.2324,289.4461,291.8262,34466.0
2022-01-31 12:00:00,309.14,309.99,307.74,309.03,58867.0,291.9868,292.7896,290.6645,291.8829,58867.0
2022-01-31 12:30:00,309.18,309.84,308.53,309.41,23516.0,292.0246,292.648,291.4106,292.2418,23516.0
2022-01-31 13:00:00,309.27,309.66,308.52,308.92,32382.0,292.1096,292.4779,291.4012,291.779,32382.0
2022-01-31 13:30:00,309.02,310.12,308.37,309.26,37672.0,291.8735,292.9124,291.2595,292.1001,37672.0
2022-01-31 14:00:00,309.32,310.46,308.83,310.46,33882.0,292.1568,293.2336,291.694,293.2336,33882.0
2022-01-31 14:30:00,310.45,311.0,309.79,310.3,53497.0,293.2241,293.7436,292.6007,293.0824,53497.0
2022-01-31 15:00:00,310.24,310.67,308.28,309.71,46219.0,293.0258,293.4319,291.1745,292.5252,46219.0
2022-01-31 15:30:00,309.54,311.82,309.28,311.79,183007.0,292.3646,294.5181,292.119,294.4898,183007.0
2022-02-01 09:30:00,312.04,314.29,310.48,312.49,110112.0,294.7259,296.851,293.2524,295.1509,110112.0
2022-02-01 10:00:00,312.59,312.77,308.86,310.71,90427.0,295.2454,295.4154,291.7223,293.4697,90427.0
2022-02-01 10:30:00,310.97,312.19,308.79,312.17,104942.0,293.7153,294.8676,291.6562,294.8487,104942.0
2022-02-01 11:00:00,312.17,312.84,311.52,311.95,47505.0,294.8487,295.4815,294.2347,294.6409,47505.0
2022-02-01 11:30:00,311.72,314.12,311.39,313.88,37101.0,294.4236,296.6905,294.112,296.4638,37101.0
2022-02-01 12:00:00,314.01,315.18,313.38,314.35,43753.0,296.5866,297.6917,295.9915,296.9077,43753.0
2022-02-01 12:30:00,314.37,314.69,313.3,314.68,29835.0,296.9266,297.2288,295.916,297.2194,29835.0
2022-02-01 13:00:00,314.59,315.06,313.52,314.57,37793.0,297.1344,297.5783,296.1238,297.1155,37793.0
2022-02-01 13:30:00,314.61,314.79,314.02,314.11,33131.0,297.1533,297.3233,296.596,296.681,33131.0
2022-02-01 14:00:00,314.15,315.0,313.33,314.46,58807.0,296.7188,297.5216,295.9443,297.0116,58807.0
2022-02-01 14:30:00,314.55,314.94,313.85,314.78,47304.0,297.0966,297.465,296.4355,297.3139,47304.0
2022-02-01 15:00:00,314.61,315.69,314.45,315.63,99459.0,297.1533,298.1734,297.0022,298.1167,99459.0
2022-02-01 15:30:00,315.73,316.24,314.82,314.88,226378.0,298.2111,298.6928,297.3516,297.4083,226378.0
2022-02-02 09:30:00,317.27,318.96,315.13,317.09,167534.0,299.6657,301.2619,297.6444,299.4957,167534.0
2022-02-02 10:00:00,317.09,318.88,314.38,314.5,127008.0,299.4957,301.1864,296.9361,297.0494,127008.0
2022-02-02 10:30:00,314.53,315.0,312.2,314.24,115125.0,297.0777,297.5216,294.877,296.8038,115125.0
2022-02-02 11:00:00,314.24,314.9,313.35,314.25,100658.0,296.8038,297.4272,295.9632,296.8133,100658.0
2022-02-02 11:30:00,314.04,316.68,313.63,316.53,62244.0,296.6149,299.1084,296.2277,298.9668,62244.0
2022-02-02 12:00:00,316.54,317.92,315.83,316.6,71358.0,298.9762,300.2796,298.3056,299.0329,71358.0
2022-02-02 12:30:00,316.6,318.33,316.39,318.12,59150.0,299.0329,300.6669,298.8345,300.4685,59150.0
2022-02-02 13:00:00,318.15,318.43,317.14,317.2,65223.0,300.4969,300.7613,299.5429,299.5996,65223.0
2022-02-02 13:30:00,317.21,317.76,317.06,317.6,40878.0,299.609,300.1285,299.4673,299.9774,40878.0
2022-02-02 14:00:00,317.56,317.79,316.55,316.89,56330.0,299.9396,300.1568,298.9856,299.3068,56330.0
2022-02-02 14:30:00,316.91,318.06,316.82,317.29,63832.0,299.3257,300.4119,299.2407,299.6846,63832.0
2022-02-02 15:00:00,317.19,318.97,317.19,317.81,93418.0,299.5901,301.2714,299.5901,300.1757,93418.0
2022-02-02 15:30:00,317.82,319.53,317.81,319.0,268426.0,300.1852,301.8003,300.1757,301.2997,268426.0
2022-02-03 09:30:00,304.82,317.97,299.95,309.44,233693.0,287.9065,300.3269,283.3067,292.2702,233693.0
2022-02-03 10:00:00,309.21,311.24,303.8,306.89,144937.0,292.0529,293.9703,286.9431,289.8616,144937.0
2022-02-03 10:30:00,307.03,308.73,305.6,306.82,84725.0,289.9939,291.5996,288.6432,289.7955,84725.0
2022-02-03 11:00:00,306.66,309.6,305.67,305.67,101892.0,289.6444,292.4213,288.7093,288.7093,101892.0
2022-02-03 11:30:00,305.73,306.94,305.42,305.59,92515.0,288.766,289.9089,288.4732,288.6338,92515.0
2022-02-03 12:00:00,305.62,305.62,302.18,302.49,95146.0,288.6621,288.6621,285.413,285.7058,95146.0
2022-02-03 12:30:00,302.4,303.03,301.04,302.81,86788.0,285.6208,286.2158,284.3362,286.008,86788.0
2022-02-03 13:00:00,302.66,303.89,301.71,303.09,47761.0,285.8664,287.0281,284.9691,286.2725,47761.0
2022-02-03 13:30:00,303.18,304.79,303.18,304.23,54286.0,286.3575,287.8782,286.3575,287.3492,54286.0
2022-02-03 14:00:00,304.29,305.22,303.59,304.45,70145.0,287.4059,288.2843,286.7448,287.557,70145.0
2022-02-03 14:30:00,304.41,304.6,302.75,303.35,47813.0,287.5193,287.6987,285.9514,286.5181,47813.0
2022-02-03 15:00:00,303.31,304.41,302.17,303.34,54942.0,286.4803,287.5193,285.4035,286.5086,54942.0
2022-02-03 15:30:00,303.31,303.51,302.11,303.26,315874.0,286.4803,286.6692,285.3469,286.4331,315874.0
2022-02-04 09:30:00,309.88,314.58,305.02,312.6,200417.0,292.6857,297.125,288.0954,295.2548,200417.0
2022-02-04 10:00:00,312.77,315.92,309.28,309.6,150644.0,295.4154,298.3906,292.119,292.4213,150644.0
2022-02-04 10:30:00,309.49,310.5,309.19,310.3,137306.0,292.3174,293.2713,292.034,293.0824,137306.0
2022-02-04 11:00:00,310.03,313.35,310.01,312.61,92123.0,292.8274,295.9632,292.8085,295.2643,92123.0
2022-02-04 11:30:00,312.52,315.32,311.66,312.7,103724.0,295.1793,297.8239,294.367,295.3493,103724.0
2022-02-04 12:00:00,312.43,314.8,312.42,313.2,61146.0,295.0942,297.3327,295.0848,295.8215,61146.0
2022-02-04 12:30:00,313.39,315.48,313.12,315.15,79785.0,296.001,297.975,295.746,297.6633,79785.0
2022-02-04 13:00:00,315.58,316.96,314.25,314.32,89833.0,298.0695,299.3729,296.8133,296.8794,89833.0
2022-02-04 13:30:00,314.3,316.05,314.14,314.84,85752.0,296.8605,298.5134,296.7094,297.3705,85752.0
2022-02-04 14:00:00,314.79,315.8,313.31,313.7,89118.0,297.3233,298.2773,295.9254,296.2938,89118.0
2022-02-04 14:30:00,313.7,315.0,313.26,314.79,66925.0,296.2938,297.5216,295.8782,297.3233,66925.0
2022-02-04 15:00:00,314.71,316.87,314.71,314.95,106443.0,297.2477,299.2879,297.2477,297.4744,106443.0
2022-02-04 15:30:00,314.98,316.0,312.74,313.22,297950.0,297.5028,298.4662,295.387,295.8404,297950.0
2022-02-07 09:30:00,315.53,318.53,313.45,317.85,74558.0,298.0222,300.8558,296.0577,300.2135,74558.0
2022-02-07 10:00:00,317.78,318.1,315.59,317.16,49572.0,300.1474,300.4496,298.0789,299.5618,49572.0
2022-02-07 10:30:00,317.26,317.98,316.64,317.49,39110.0,299.6562,300.3363,299.0707,299.8735,39110.0
2022-02-07 11:00:00,317.33,317.63,314.71,315.59,22648.0,299.7224,300.0057,297.2477,298.0789,22648.0
2022-02-07 11:30:00,315.47,315.48,312.52,313.23,34425.0,297.9656,297.975,295.1793,295.8499,34425.0
2022-02-07 12:00:00,313.23,313.82,311.72,311.72,19555.0,295.8499,296.4071,294.4236,294.4236,19555.0
2022-02-07 12:30:00,311.48,313.81,311.42,312.48,23723.0,294.197,296.3977,294.1403,295.1415,23723.0
2022-02-07 13:00:00,312.57,314.71,312.57,314.65,24234.0,295.2265,297.2477,295.2265,297.1911,24234.0
2022-02-07 13:30:00,314.66,314.95,313.79,314.37,31535.0,297.2005,297.4744,296.3788,296.9266,31535.0
2022-02-07 14:00:00,314.25,314.54,313.45,314.27,35109.0,296.8133,297.0872,296.0577,296.8322,35109.0
2022-02-07 14:30:00,314.53,315.96,314.36,315.5,38660.0,297.0777,298.4284,296.9172,297.9939,38660.0
2022-02-07 15:00:00,315.37,316.79,314.97,315.05,55292.0,297.8711,299.2123,297.4933,297.5689,55292.0
2022-02-07 15:30:00,315.15,315.73,313.29,314.38,188389.0,297.6633,298.2111,295.9065,296.9361,188389.0
2022-02-08 09:30:00,311.14,314.47,310.75,311.26,98491.0,293.8758,297.0211,293.5075,293.9892,98491.0
2022-02-08 10:00:00,311.5,312.8,310.18,311.87,50108.0,294.2159,295.4437,292.9691,294.5653,50108.0
2022-02-08 10:30:00,311.94,312.75,310.11,312.64,54514.0,294.6314,295.3965,292.903,295.2926,54514.0
2022-02-08 11:00:00,312.45,313.88,312.29,313.4,35917.0,295.1131,296.4638,294.962,296.0104,35917.0
2022-02-08 11:30:00,313.57,314.19,313.07,313.25,27620.0,296.171,296.7566,295.6987,295.8688,27620.0
2022-02-08 12:00:00,313.47,314.06,313.05,313.95,33169.0,296.0765,296.6338,295.6798,296.5299,33169.0
2022-02-08 12:30:00,314.04,315.5,314.04,314.68,41368.0,296.6149,297.9939,296.6149,297.2194,41368.0
2022-02-08 13:00:00,314.7,315.35,313.93,314.04,43302.0,297.2383,297.8522,296.511,296.6149,43302.0
2022-02-08 13:30:00,314.24,314.47,313.2,313.54,31698.0,296.8038,297.0211,295.8215,296.1427,31698.0
2022-02-08 14:00:00,313.66,314.1,311.87,311.87,33217.0,296.256,296.6716,294.5653,294.5653,33217.0
2022-02-08 14:30:00,311.71,313.22,311.71,312.88,49236.0,294.4142,295.8404,294.4142,295.5193,49236.0
2022-02-08 15:00:00,312.89,314.53,312.3,313.94,49240.0,295.5287,297.0777,294.9715,296.5205,49240.0
2022-02-08 15:30:00,314.02,315.46,313.85,315.12,132219.0,296.596,297.9561,296.4355,297.635,132219.0
2022-02-09 09:30:00,319.68,324.7,318.82,319.07,155598.0,301.942,306.6834,301.1297,301.3658,155598.0
2022-02-09 10:00:00,319.0,321.39,318.59,320.05,64815.0,301.2997,303.5571,300.9125,302.2914,64815.0
2022-02-09 10:30:00,320.02,320.5,318.62,319.49,30374.0,302.2631,302.7165,300.9408,301.7625,30374.0
2022-02-09 11:00:00,319.6,320.71,318.64,318.66,31755.0,301.8664,302.9148,300.9597,300.9786,31755.0
2022-02-09 11:30:00,318.88,319.87,318.01,318.19,21063.0,301.1864,302.1214,300.3646,300.5346,21063.0
2022-02-09 12:00:00,318.19,318.33,317.34,317.5,16261.0,300.5346,300.6669,299.7318,299.8829,16261.0
2022-02-09 12:30:00,317.61,318.51,317.04,318.49,37846.0,299.9868,300.8369,299.4485,300.818,37846.0
2022-02-09 13:00:00,318.67,318.89,318.0,318.14,16678.0,300.988,301.1958,300.3552,300.4874,16678.0
2022-02-09 13:30:00,318.22,318.57,318.06,318.29,18638.0,300.563,300.8936,300.4119,300.6291,18638.0
2022-02-09 14:00:00,318.36,319.27,318.36,318.73,24014.0,300.6952,301.5547,300.6952,301.0447,24014.0
2022-02-09 14:30:00,318.78,319.27,317.92,318.0,33265.0,301.0919,301.5547,300.2796,300.3552,33265.0
2022-02-09 15:00:00,318.0,319.33,317.79,319.32,45088.0,300.3552,301.6114,300.1568,301.6019,45088.0
2022-02-09 15:30:00,319.32,320.2,319.21,320.01,181216.0,301.6019,302.4331,301.498,302.2537,181216.0
2022-02-10 09:30:00,313.57,315.05,310.82,315.05,90988.0,296.171,297.5689,293.5736,297.5689,90988.0
2022-02-10 10:00:00,314.88,317.22,314.81,317.08,43179.0,297.4083,299.6185,297.3422,299.4862,43179.0
2022-02-10 10:30:00,317.0,319.32,316.94,318.4,42740.0,299.4107,301.6019,299.354,300.733,42740.0
2022-02-10 11:00:00,318.43,318.59,316.03,316.83,50587.0,300.7613,300.9125,298.4945,299.2501,50587.0
2022-02-10 11:30:00,316.71,318.4,315.94,318.25,40625.0,299.1368,300.733,298.4095,300.5913,40625.0
2022-02-10 12:00:00,318.33,318.42,316.82,318.28,34471.0,300.6669,300.7519,299.2407,300.6197,34471.0
2022-02-10 12:30:00,318.24,319.2,315.39,315.97,66553.0,300.5819,301.4886,297.89,298.4378,66553.0
2022-02-10 13:00:00,316.0,317.71,315.97,316.77,53347.0,298.4662,300.0813,298.4378,299.1934,53347.0
2022-02-10 13:30:00,316.52,317.26,316.09,317.0,54596.0,298.9573,299.6562,298.5512,299.4107,54596.0
2022-02-10 14:00:00,317.21,317.4,315.4,316.82,44759.0,299.609,299.7885,297.8995,299.2407,44759.0
2022-02-10 14:30:00,316.8,318.04,316.46,316.78,51142.0,299.2218,300.393,298.9006,299.2029,51142.0
2022-02-10 15:00:00,317.01,318.21,316.4,316.92,39471.0,299.4201,300.5535,298.844,299.3351,39471.0
2022-02-10 15:30:00,316.74,316.75,313.77,315.36,136368.0,299.1651,299.1745,296.3599,297.8617,136368.0
2022-02-11 09:30:00,313.05,315.5,309.02,309.96,174950.0,295.6798,297.9939,291.8735,292.7613,174950.0
2022-02-11 10:00:00,310.23,312.37,309.82,311.23,51040.0,293.0163,295.0376,292.6291,293.9608,51040.0
2022-02-11 10:30:00,311.85,312.16,310.14,310.43,122694.0,294.5464,294.8392,292.9313,293.2052,122694.0
2022-02-11 11:00:00,310.2,311.34,309.02,309.3,41849.0,292.988,294.0647,291.8735,292.1379,41849.0
2022-02-11 11:30:00,309.42,309.84,308.88,309.37,37775.0,292.2513,292.648,291.7412,292.204,37775.0
2022-02-11 12:00:00,309.35,310.2,309.01,309.39,22393.0,292.1851,292.988,291.864,292.2229,22393.0
2022-02-11 12:30:00,309.31,309.82,308.5,308.93,30680.0,292.1474,292.6291,291.3823,291.7885,30680.0
2022-02-11 13:00:00,308.86,309.52,307.78,308.0,51607.0,291.7223,292.3457,290.7023,290.9101,51607.0
2022-02-11 13:30:00,307.82,307.87,301.42,302.03,133803.0,290.74,290.7873,284.6952,285.2713,133803.0
2022-02-11 14:00:00,301.85,304.24,301.28,301.94,78397.0,285.1013,287.3587,284.5629,285.1863,78397.0
2022-02-11 14:30:00,301.72,302.99,300.59,301.53,87892.0,284.9785,286.178,283.9112,284.7991,87892.0
2022-02-11 15:00:00,301.61,302.74,300.57,301.28,117540.0,284.8746,285.9419,283.8923,284.5629,117540.0
2022-02-11 15:30:00,301.24,302.58,300.1,300.96,192645.0,284.5251,285.7908,283.4484,284.2607,192645.0
2022-02-14 09:30:00,300.77,302.95,300.03,301.58,60457.0,284.0812,286.1403,283.3823,284.8463,60457.0
2022-02-14 10:00:00,302.13,303.6,299.65,301.0,110519.0,285.3658,286.7542,283.0234,284.2985,110519.0
2022-02-14 10:30:00,301.01,302.1,299.98,300.54,37429.0,284.3079,285.3374,283.3351,283.864,37429.0
2022-02-14 11:00:00,300.77,302.25,300.0,302.17,33146.0,284.0812,285.4791,283.354,285.4035,33146.0
2022-02-14 11:30:00,302.22,302.78,301.74,302.38,22333.0,285.4508,285.9797,284.9974,285.6019,22333.0
2022-02-14 12:00:00,302.71,303.94,301.37,303.94,39186.0,285.9136,287.0753,284.6479,287.0753,39186.0
2022-02-14 12:30:00,303.86,304.82,303.54,304.5,19581.0,286.9998,287.9065,286.6975,287.6043,19581.0
2022-02-14 13:00:00,304.45,305.14,304.01,304.2,20617.0,287.557,288.2087,287.1414,287.3209,20617.0
2022-02-14 13:30:00,304.18,304.24,302.09,302.36,34518.0,287.302,287.3587,285.328,285.583,34518.0
2022-02-14 14:00:00,302.11,304.2,300.3,303.52,57130.0,285.3469,287.3209,283.6373,286.6786,57130.0
2022-02-14 14:30:00,303.53,304.47,302.83,303.86,29242.0,286.6881,287.5759,286.0269,286.9998,29242.0
2022-02-14 15:00:00,304.0,304.37,302.54,303.81,38107.0,287.132,287.4815,285.753,286.9525,38107.0
2022-02-14 15:30:00,303.61,304.87,303.29,303.85,126422.0,286.7636,287.9537,286.4614,286.9903,126422.0
2022-02-15 09:30:00,309.73,311.49,308.01,310.77,76284.0,292.5441,294.2064,290.9195,293.5264,76284.0
2022-02-15 10:00:00,310.75,311.59,308.61,310.52,36393.0,293.5075,294.3009,291.4862,293.2902,36393.0
2022-02-15 10:30:00,310.16,311.34,309.38,310.28,25158.0,292.9502,294.0647,292.2135,293.0635,25158.0
2022-02-15 11:00:00,310.33,310.48,309.11,309.38,17369.0,293.1108,293.2524,291.9585,292.2135,17369.0
2022-02-15 11:30:00,309.44,311.24,309.44,310.87,31607.0,292.2702,293.9703,292.2702,293.6208,31607.0
2022-02-15 12:00:00,311.05,311.34,309.3,309.5,36378.0,293.7908,294.0647,292.1379,292.3268,36378.0
2022-02-15 12:30:00,309.5,309.5,307.1,307.9,20919.0,292.3268,292.3268,290.06,290.8156,20919.0
2022-02-15 13:00:00,307.95,309.09,307.93,309.05,12350.0,290.8628,291.9396,290.8439,291.9018,12350.0
2022-02-15 13:30:00,309.14,309.6,308.76,309.34,15595.0,291.9868,292.4213,291.6279,292.1757,15595.0
2022-02-15 14:00:00,309.22,309.22,308.24,308.45,14880.0,292.0624,292.0624,291.1367,291.3351,14880.0
2022-02-15 14:30:00,308.43,308.53,307.5,307.94,16908.0,291.3162,291.4106,290.4378,290.8534,16908.0
2022-02-15 15:00:00,308.07,308.66,307.46,307.57,17501.0,290.9762,291.5334,290.4,290.5039,17501.0
2022-02-15 15:30:00,307.52,308.22,306.12,307.36,102404.0,290.4567,291.1178,289.1344,290.3056,102404.0
2022-02-16 09:30:00,306.0,307.37,302.93,303.84,33251.0,289.021,290.315,286.1214,286.9809,33251.0
2022-02-16 10:00:00,303.6,305.08,303.39,305.08,24824.0,286.7542,288.1521,286.5559,288.1521,24824.0
2022-02-16 10:30:00,305.12,305.74,304.58,305.3,22731.0,288.1899,288.7755,287.6798,288.3599,22731.0
2022-02-16 11:00:00,305.49,306.14,304.9,305.77,16118.0,288.5393,289.1533,287.9821,288.8038,16118.0
2022-02-16 11:30:00,305.71,306.03,305.21,305.87,12281.0,288.7471,289.0494,288.2749,288.8982,12281.0
2022-02-16 12:00:00,305.86,306.32,305.39,305.55,13144.0,288.8888,289.3233,288.4449,288.596,13144.0
2022-02-16 12:30:00,305.53,305.53,303.95,305.48,28142.0,288.5771,288.5771,287.0848,288.5299,28142.0
2022-02-16 13:00:00,305.55,306.63,305.3,306.25,19958.0,288.596,289.6161,288.3599,289.2572,19958.0
2022-02-16 13:30:00,306.39,306.39,305.65,306.19,10299.0,289.3894,289.3894,288.6905,289.2005,10299.0
2022-02-16 14:00:00,306.29,308.31,305.29,308.26,23294.0,289.2949,291.2029,288.3504,291.1556,23294.0
2022-02-16 14:30:00,308.31,308.9,307.0,308.42,40069.0,291.2029,291.7601,289.9655,291.3068,40069.0
2022-02-16 15:00:00,308.45,309.38,308.38,309.38,31985.0,291.3351,292.2135,291.269,292.2135,31985.0
2022-02-16 15:30:00,309.32,310.12,308.41,308.72,124284.0,292.1568,292.9124,291.2973,291.5901,124284.0
2022-02-17 09:30:00,307.1,309.99,305.66,306.04,63075.0,290.06,292.7896,288.6999,289.0588,63075.0
2022-02-17 10:00:00,305.97,308.29,305.49,306.97,35508.0,288.9927,291.184,288.5393,289.9372,35508.0
2022-02-17 10:30:00,306.87,307.45,306.38,306.85,34959.0,289.8428,290.3906,289.3799,289.8239,34959.0
2022-02-17 11:00:00,306.78,308.09,306.7,307.26,26237.0,289.7578,290.9951,289.6822,290.2111,26237.0
2022-02-17 11:30:00,307.23,307.41,306.32,306.49,20540.0,290.1828,290.3528,289.3233,289.4838,20540.0
2022-02-17 12:00:00,306.54,307.02,305.61,306.18,20113.0,289.5311,289.9844,288.6527,289.191,20113.0
2022-02-17 12:30:00,305.96,306.26,305.38,305.7,16782.0,288.9832,289.2666,288.4354,288.7377,16782.0
2022-02-17 13:00:00,305.71,306.26,305.61,305.91,20480.0,288.7471,289.2666,288.6527,288.936,20480.0
2022-02-17 13:30:00,305.9,306.2,305.43,305.97,27590.0,288.9266,289.2099,288.4827,288.9927,27590.0
2022-02-17 14:00:00,305.74,305.83,304.63,304.77,18814.0,288.7755,288.8605,287.727,287.8593,18814.0
2022-02-17 14:30:00,304.71,304.72,303.93,304.34,31143.0,287.8026,287.8121,287.0659,287.4531,31143.0
2022-02-17 15:00:00,304.29,304.67,303.38,304.19,32964.0,287.4059,287.7648,286.5464,287.3115,32964.0
2022-02-17 15:30:00,304.28,305.05,303.56,304.29,100730.0,287.3965,288.1237,286.7164,287.4059,100730.0
2022-02-18 09:30:00,305.12,307.12,304.51,305.34,49974.0,288.1899,290.0789,287.6137,288.3977,49974.0
2022-02-18 10:00:00,305.15,305.36,302.51,302.74,29633.0,288.2182,288.4165,285.7247,285.9419,29633.0
2022-02-18 10:30:00,302.57,303.47,301.75,303.17,40049.0,285.7813,286.6314,285.0068,286.3481,40049.0
2022-02-18 11:00:00,303.04,303.1,300.85,302.62,28866.0,286.2253,286.2819,284.1568,285.8286,28866.0
2022-02-18 11:30:00,302.47,303.7,302.06,302.06,16022.0,285.6869,286.8486,285.2996,285.2996,16022.0
2022-02-18 12:00:00,302.19,303.76,301.86,303.24,14964.0,285.4224,286.9053,285.1107,286.4142,14964.0
2022-02-18 12:30:00,302.98,303.21,301.56,301.81,26668.0,286.1686,286.3858,284.8274,285.0635,26668.0
2022-02-18 13:00:00,301.67,302.01,301.0,301.42,22399.0,284.9313,285.2524,284.2985,284.6952,22399.0
2022-02-18 13:30:00,301.31,302.76,301.12,302.66,17146.0,284.5913,285.9608,284.4118,285.8664,17146.0
2022-02-18 14:00:00,302.47,303.53,302.03,303.49,24137.0,285.6869,286.6881,285.2713,286.6503,24137.0
2022-02-18 14:30:00,303.37,304.47,302.82,304.04,23625.0,286.537,287.5759,286.0175,287.1698,23625.0
2022-02-18 15:00:00,304.44,304.76,302.97,302.97,29392.0,287.5476,287.8498,286.1592,286.1592,29392.0
2022-02-18 15:30:00,302.88,304.25,302.0,302.99,141442.0,286.0741,287.3681,285.243,286.178,141442.0
2022-02-22 09:30:00,300.0,301.67,297.55,300.54,98247.0,283.354,284.9313,281.0399,283.864,98247.0
2022-02-22 10:00:00,300.54,301.76,299.78,301.27,53100.0,283.864,285.0163,283.1462,284.5535,53100.0
2022-02-22 10:30:00,301.18,301.18,298.58,298.74,42641.0,284.4685,284.4685,282.0127,282.1639,42641.0
2022-02-22 11:00:00,298.58,299.47,297.81,298.57,48239.0,282.0127,282.8534,281.2855,282.0033,48239.0
2022-02-22 11:30:00,298.58,298.91,296.82,297.36,37066.0,282.0127,282.3244,280.3504,280.8604,37066.0
2022-02-22 12:00:00,297.36,297.96,296.6,297.51,43574.0,280.8604,281.4271,280.1426,281.0021,43574.0
2022-02-22 12:30:00,297.46,297.78,296.4,296.59,31610.0,280.9549,281.2571,279.9537,280.1332,31610.0
2022-02-22 13:00:00,296.71,296.87,295.6,295.84,24484.0,280.2465,280.3976,279.1981,279.4248,24484.0
2022-02-22 13:30:00,295.93,296.42,294.25,294.85,43081.0,279.5098,279.9726,277.923,278.4897,43081.0
2022-02-22 14:00:00,294.7,295.52,293.55,295.0,56376.0,278.348,279.1225,277.2618,278.6314,56376.0
2022-02-22 14:30:00,294.98,296.7,293.89,296.19,117523.0,278.6125,280.2371,277.583,279.7554,117523.0
2022-02-22 15:00:00,296.25,297.64,296.19,296.96,86029.0,279.812,281.1249,279.7554,280.4826,86029.0
2022-02-22 15:30:00,296.9,297.4,294.08,295.48,249726.0,280.426,280.8982,277.7624,279.0848,249726.0
2022-02-23 09:30:00,300.05,300.12,297.9,298.22,100324.0,283.4012,283.4673,281.3705,281.6727,100324.0
2022-02-23 10:00:00,298.11,298.21,296.58,296.8,46793.0,281.5688,281.6633,280.1237,280.3315,46793.0
2022-02-23 10:30:00,296.71,297.61,296.34,296.92,49245.0,280.2465,281.0966,279.897,280.4449,49245.0
2022-02-23 11:00:00,296.89,298.34,296.32,297.79,73145.0,280.4165,281.7861,279.8781,281.2666,73145.0
2022-02-23 11:30:00,297.74,299.25,297.1,299.25,39609.0,281.2194,282.6456,280.6149,282.6456,39609.0
2022-02-23 12:00:00,299.36,299.37,298.33,298.75,47381.0,282.7495,282.7589,281.7766,282.1733,47381.0
2022-02-23 12:30:00,298.67,298.91,297.03,297.57,29262.0,282.0977,282.3244,280.5487,281.0588,29262.0
2022-02-23 13:00:00,297.48,297.48,295.28,295.36,43913.0,280.9738,280.9738,278.8958,278.9714,43913.0
2022-02-23 13:30:00,295.47,296.83,295.05,295.64,29094.0,279.0753,280.3598,278.6786,279.2359,29094.0
2022-02-23 14:00:00,295.69,296.21,294.24,294.35,35219.0,279.2831,279.7742,277.9136,278.0175,35219.0
2022-02-23 14:30:00,294.49,294.59,293.35,293.72,34758.0,278.1497,278.2441,277.0729,277.4224,34758.0
2022-02-23 15:00:00,293.62,293.82,292.07,293.11,57318.0,277.328,277.5169,275.864,276.8463,57318.0
2022-02-23 15:30:00,293.03,293.03,290.58,290.93,206732.0,276.7707,276.7707,274.4566,274.7872,206732.0
2022-02-24 09:30:00,281.98,286.31,279.37,285.6,193373.0,266.3338,270.4236,263.8686,269.753,193373.0
2022-02-24 10:00:00,285.52,288.48,284.1,285.94,94258.0,269.6774,272.4732,268.3362,270.0741,94258.0
2022-02-24 10:30:00,285.56,287.75,283.74,287.5,81840.0,269.7152,271.7837,267.9962,271.5475,81840.0
2022-02-24 11:00:00,287.56,290.12,287.06,288.23,33590.0,271.6042,274.0222,271.132,272.237,33590.0
2022-02-24 11:30:00,288.21,289.32,287.59,288.79,88559.0,272.2181,273.2666,271.6325,272.766,88559.0
2022-02-24 12:00:00,288.79,288.91,286.73,288.16,62031.0,272.766,272.8793,270.8203,272.1709,62031.0
2022-02-24 12:30:00,288.18,289.07,287.32,287.64,29771.0,272.1898,273.0304,271.3775,271.6798,29771.0
2022-02-24 13:00:00,287.6,288.63,286.58,286.74,40461.0,271.642,272.6148,270.6786,270.8297,40461.0
2022-02-24 13:30:00,286.6,289.06,286.6,287.66,73471.0,270.6975,273.021,270.6975,271.6987,73471.0
2022-02-24 14:00:00,287.74,289.64,287.16,289.48,43724.0,271.7742,273.5688,271.2264,273.4177,43724.0
2022-02-24 14:30:00,289.42,291.1,289.42,290.32,37624.0,273.361,274.9478,273.361,274.2111,37624.0
2022-02-24 15:00:00,290.42,291.49,290.03,290.18,64653.0,274.3055,275.3161,273.9372,274.0788,64653.0
2022-02-24 15:30:00,290.21,293.67,290.06,292.95,228836.0,274.1072,277.3752,273.9655,276.6951,228836.0
2022-02-25 09:30:00,294.76,296.92,294.07,294.35,49433.0,278.9609,281.0051,278.3079,278.5729,49433.0
2022-02-25 10:00:00,294.53,296.0,293.05,295.84,33056.0,278.7432,280.1344,277.3426,279.983,33056.0
2022-02-25 10:30:00,295.83,297.3,294.33,296.58,41864.0,279.9735,281.3648,278.5539,280.6833,41864.0
2022-02-25 11:00:00,296.91,298.85,295.4,298.48,31376.0,280.9957,282.8317,279.5666,282.4815,31376.0
2022-02-25 11:30:00,298.21,299.27,297.48,299.27,22871.0,282.226,283.2292,281.5351,283.2292,22871.0
2022-02-25 12:00:00,299.26,300.1,298.87,300.08,24630.0,283.2197,284.0147,282.8506,283.9957,24630.0
2022-02-25 12:30:00,300.17,300.59,298.77,299.16,19365.0,284.0809,284.4784,282.756,283.1251,19365.0
2022-02-25 13:00:00,299.23,299.99,298.29,299.53,16103.0,283.1913,283.9106,282.3017,283.4752,16103.0
2022-02-25 13:30:00,299.64,300.74,299.32,299.8,20773.0,283.5793,284.6204,283.2765,283.7308,20773.0
2022-02-25 14:00:00,299.78,300.5,298.87,300.09,18850.0,283.7118,284.3932,282.8506,284.0052,18850.0
2022-02-25 14:30:00,300.03,300.29,298.46,299.39,15311.0,283.9484,284.1945,282.4626,283.3427,15311.0
2022-02-25 15:00:00,299.25,300.44,298.64,299.75,21834.0,283.2102,284.3365,282.6329,283.6834,21834.0
2022-02-25 15:30:00,299.74,300.7,299.06,300.3,113521.0,283.674,284.5825,283.0304,284.204,113521.0
2022-02-28 09:30:00,295.52,298.13,293.97,295.24,52556.0,279.6802,282.1503,278.2132,279.4152,52556.0
2022-02-28 10:00:00,295.13,295.35,292.52,293.1,26549.0,279.3111,279.5193,276.841,277.3899,26549.0
2022-02-28 10:30:00,293.15,295.95,293.15,295.05,36282.0,277.4372,280.0871,277.4372,279.2354,36282.0
2022-02-28 11:00:00,295.14,297.97,294.94,297.69,23017.0,279.3205,281.9988,279.1313,281.7339,23017.0
2022-02-28 11:30:00,297.56,298.19,295.68,296.04,57344.0,281.6108,282.2071,279.8316,280.1723,57344.0
2022-02-28 12:00:00,296.03,297.49,294.63,294.69,29477.0,280.1628,281.5446,278.8379,278.8947,29477.0
2022-02-28 12:30:00,294.78,294.83,293.12,294.09,34986.0,278.9798,279.0271,277.4088,278.3268,34986.0
2022-02-28 13:00:00,294.01,296.19,294.01,294.9,52572.0,278.2511,280.3143,278.2511,279.0934,52572.0
2022-02-28 13:30:00,294.67,296.46,294.31,296.44,27989.0,278.8757,280.5698,278.535,280.5509,27989.0
2022-02-28 14:00:00,296.38,296.42,294.37,295.74,61109.0,280.4941,280.5319,278.5918,279.8884,61109.0
2022-02-28 14:30:00,295.58,296.27,294.89,295.79,38500.0,279.7369,280.39,279.0839,279.9357,38500.0
2022-02-28 15:00:00,295.49,295.88,294.36,295.05,32768.0,279.6518,280.0209,278.5823,279.2354,32768.0
2022-02-28 15:30:00,295.01,296.8,293.27,296.33,124550.0,279.1975,280.8916,277.5508,280.4467,124550.0
2022-03-01 09:30:00,294.99,294.99,288.91,290.52,91391.0,279.1786,279.1786,273.4245,274.9482,91391.0
2022-03-01 10:00:00,290.98,291.51,287.47,289.71,92937.0,275.3835,275.8851,272.0616,274.1816,92937.0
2022-03-01 10:30:00,289.86,290.54,288.86,290.41,58236.0,274.3235,274.9671,273.3771,274.8441,58236.0
2022-03-01 11:00:00,290.15,291.95,290.15,290.74,30980.0,274.598,276.3015,274.598,275.1564,30980.0
2022-03-01 11:30:00,290.54,290.6,287.31,287.44,44512.0,274.9671,275.0239,271.9102,272.0333,44512.0
2022-03-01 12:00:00,287.42,287.58,285.01,286.99,117681.0,272.0143,272.1657,269.7335,271.6074,117681.0
2022-03-01 12:30:00,286.72,287.48,286.46,286.88,39045.0,271.3518,272.0711,271.1058,271.5033,39045.0
2022-03-01 13:00:00,286.88,287.13,284.57,285.0,151474.0,271.5033,271.7399,269.3171,269.724,151474.0
2022-03-01 13:30:00,284.86,286.16,284.69,285.99,66422.0,269.5915,270.8219,269.4307,270.661,66422.0
2022-03-01 14:00:00,285.97,285.99,284.01,285.31,55909.0,270.642,270.661,268.7871,270.0174,55909.0
2022-03-01 14:30:00,285.16,285.72,284.26,284.48,51479.0,269.8755,270.4054,269.0237,269.2319,51479.0
2022-03-01 15:00:00,284.37,286.47,284.34,284.47,59533.0,269.1278,271.1152,269.0994,269.2224,59533.0
2022-03-01 15:30:00,284.4,285.79,282.37,285.6,371626.0,269.1562,270.4717,267.235,270.2919,371626.0
2022-03-02 09:30:00,289.47,292.15,287.75,291.1,72396.0,273.9544,276.4908,272.3266,275.4971,72396.0
2022-03-02 10:00:00,291.31,291.99,287.79,290.42,41762.0,275.6958,276.3394,272.3645,274.8535,41762.0
2022-03-02 10:30:00,290.25,290.97,289.01,289.3,30724.0,274.6926,275.374,273.5191,273.7936,30724.0
2022-03-02 11:00:00,289.11,292.44,288.59,292.39,31409.0,273.6137,276.7653,273.1216,276.7179,31409.0
2022-03-02 11:30:00,292.0,293.16,291.79,291.9,38937.0,276.3488,277.4467,276.1501,276.2542,38937.0
2022-03-02 12:00:00,292.11,293.55,292.1,292.79,25598.0,276.4529,277.8158,276.4435,277.0965,25598.0
2022-03-02 12:30:00,292.84,293.2,291.81,292.12,17665.0,277.1438,277.4845,276.169,276.4624,17665.0
2022-03-02 13:00:00,292.31,294.06,292.31,293.63,22429.0,276.6422,278.2984,276.6422,277.8915,22429.0
2022-03-02 13:30:00,293.75,293.93,293.01,293.16,17765.0,278.005,278.1754,277.3047,277.4467,17765.0
2022-03-02 14:00:00,293.27,293.68,292.28,292.46,21044.0,277.5508,277.9388,276.6138,276.7842,21044.0
2022-03-02 14:30:00,292.35,293.1,291.85,292.11,13541.0,276.6801,277.3899,276.2069,276.4529,13541.0
2022-03-02 15:00:00,292.1,292.88,291.53,292.43,26885.0,276.4435,277.1817,275.904,276.7558,26885.0
2022-03-02 15:30:00,292.29,292.81,291.23,291.75,112074.0,276.6233,277.1154,275.6201,276.1122,112074.0
2022-03-03 09:30:00,294.4,295.98,289.01,289.78,49144.0,278.6202,280.1155,273.5191,274.2478,49144.0
2022-03-03 10:00:00,289.65,290.47,287.21,287.36,30240.0,274.1248,274.9008,271.8156,271.9575,30240.0
2022-03-03 10:30:00,287.27,288.35,286.02,286.28,21047.0,271.8724,272.8945,270.6894,270.9354,21047.0
2022-03-03 11:00:00,286.3,288.19,286.27,288.04,67091.0,270.9544,272.7431,270.926,272.6011,67091.0
2022-03-03 11:30:00,288.04,290.73,287.84,290.21,68302.0,272.6011,275.1469,272.4118,274.6548,68302.0
2022-03-03 12:00:00,290.05,290.92,288.9,289.13,45414.0,274.5034,275.3267,273.415,273.6327,45414.0
2022-03-03 12:30:00,289.05,292.56,289.02,290.98,28493.0,273.557,276.8788,273.5286,275.3835,28493.0
2022-03-03 13:00:00,290.86,291.83,290.02,291.73,36164.0,275.2699,276.1879,274.475,276.0933,36164.0
2022-03-03 13:30:00,291.62,292.37,290.76,291.84,52631.0,275.9892,276.699,275.1753,276.1974,52631.0
2022-03-03 14:00:00,291.83,293.9,291.83,293.42,37561.0,276.1879,278.147,276.1879,277.6927,37561.0
2022-03-03 14:30:00,293.38,293.8,292.12,292.21,74669.0,277.6549,278.0524,276.4624,276.5476,74669.0
2022-03-03 15:00:00,292.01,293.01,291.11,293.0,54790.0,276.3583,277.3047,275.5065,277.2952,54790.0
2022-03-03 15:30:00,292.87,292.87,291.06,292.51,164448.0,277.1722,277.1722,275.4592,276.8315,164448.0
2022-03-04 09:30:00,286.78,289.7,285.91,288.46,93718.0,271.4086,274.1721,270.5853,272.9986,93718.0
2022-03-04 10:00:00,288.08,288.77,285.42,286.63,127227.0,272.6389,273.292,270.1215,271.2667,127227.0
2022-03-04 10:30:00,286.48,287.04,284.17,284.17,64637.0,271.1247,271.6547,268.9385,268.9385,64637.0
2022-03-04 11:00:00,284.11,285.85,283.88,285.51,77787.0,268.8817,270.5285,268.6641,270.2067,77787.0
2022-03-04 11:30:00,285.41,285.53,283.97,284.17,86966.0,270.1121,270.2256,268.7492,268.9385,86966.0
2022-03-04 12:00:00,284.22,285.24,283.85,284.34,32865.0,268.9858,269.9512,268.6357,269.0994,32865.0
2022-03-04 12:30:00,284.35,285.91,284.02,285.75,13984.0,269.1089,270.5853,268.7966,270.4338,13984.0
2022-03-04 13:00:00,285.86,287.2,285.08,286.25,96477.0,270.5379,271.8061,269.7997,270.907,96477.0
2022-03-04 13:30:00,286.06,286.72,285.07,285.2,36486.0,270.7272,271.3518,269.7903,269.9133,36486.0
2022-03-04 14:00:00,285.5,286.28,284.39,286.0,23628.0,270.1972,270.9354,269.1467,270.6704,23628.0
2022-03-04 14:30:00,286.05,286.36,285.24,285.41,45304.0,270.7178,271.0111,269.9512,270.1121,45304.0
2022-03-04 15:00:00,285.43,286.18,284.6,285.05,70986.0,270.131,270.8408,269.3455,269.7714,70986.0
2022-03-04 15:30:00,284.97,286.28,284.52,285.63,156652.0,269.6956,270.9354,269.2698,270.3203,156652.0
2022-03-07 09:30:00,285.08,285.51,274.2,274.2,133105.0,269.7997,270.2067,259.5029,259.5029,133105.0
2022-03-07 10:00:00,274.26,275.65,271.53,272.01,94343.0,259.5597,260.8752,256.976,257.4303,94343.0
2022-03-07 10:30:00,271.92,274.18,271.76,273.23,84005.0,257.3451,259.484,257.1937,258.5849,84005.0
2022-03-07 11:00:00,273.23,273.63,271.58,272.25,93968.0,258.5849,258.9635,257.0233,257.6574,93968.0
2022-03-07 11:30:00,272.25,272.54,270.29,270.56,57273.0,257.6574,257.9319,255.8025,256.058,57273.0
2022-03-07 12:00:00,270.6,271.17,268.95,269.67,91681.0,256.0959,256.6353,254.5343,255.2157,91681.0
2022-03-07 12:30:00,269.67,271.5,269.48,269.81,58784.0,255.2157,256.9476,255.0359,255.3482,58784.0
2022-03-07 13:00:00,269.8,270.21,267.68,267.77,76648.0,255.3388,255.7268,253.3324,253.4176,76648.0
2022-03-07 13:30:00,267.73,269.49,267.28,268.01,59438.0,253.3797,255.0454,252.9538,253.6447,59438.0
2022-03-07 14:00:00,268.04,269.39,267.0,268.9,55094.0,253.6731,254.9507,252.6888,254.487,55094.0
2022-03-07 14:30:00,268.9,268.98,265.11,265.25,82917.0,254.487,254.5627,250.9001,251.0326,82917.0
2022-03-07 15:00:00,265.21,265.42,262.81,264.93,127793.0,250.9948,251.1935,248.7234,250.7298,127793.0
2022-03-07 15:30:00,264.85,264.85,263.0,263.86,257763.0,250.6541,250.6541,248.9032,249.7171,257763.0
2022-03-08 09:30:00,262.55,267.0,262.23,266.9,321568.0,248.4774,252.6888,248.1745,252.5942,321568.0
2022-03-08 10:00:00,267.0,268.25,264.39,267.09,178844.0,252.6888,253.8718,250.2187,252.774,178844.0
2022-03-08 10:30:00,267.27,268.73,265.2,268.2,83694.0,252.9444,254.3261,250.9853,253.8245,83694.0
2022-03-08 11:00:00,268.32,269.3,266.3,267.4,76794.0,253.9381,254.8656,252.0264,253.0674,76794.0
2022-03-08 11:30:00,267.11,268.82,266.33,268.27,100723.0,252.7929,254.4113,252.0547,253.8908,100723.0
2022-03-08 12:00:00,268.09,277.64,267.92,276.43,234494.0,253.7204,262.7585,253.5595,261.6134,234494.0
2022-03-08 12:30:00,276.27,278.96,275.52,277.63,109388.0,261.462,264.0078,260.7522,262.7491,109388.0
2022-03-08 13:00:00,277.87,279.07,275.44,275.44,92317.0,262.9762,264.1119,260.6764,260.6764,92317.0
2022-03-08 13:30:00,275.02,275.02,272.09,272.24,87191.0,260.279,260.279,257.506,257.648,87191.0
2022-03-08 14:00:00,271.98,273.53,270.73,273.29,58346.0,257.4019,258.8688,256.2189,258.6417,58346.0
2022-03-08 14:30:00,273.27,274.44,272.13,273.32,43630.0,258.6228,259.73,257.5439,258.6701,43630.0
2022-03-08 15:00:00,273.32,275.39,271.44,271.55,67920.0,258.6701,260.6291,256.8908,256.995,67920.0
2022-03-08 15:30:00,271.55,271.69,269.13,269.83,234258.0,256.995,257.1274,254.7047,255.3671,234258.0
2022-03-09 09:30:00,282.98,283.94,277.19,278.46,125459.0,267.8123,268.7209,262.3326,263.5346,125459.0
2022-03-09 10:00:00,278.51,280.46,277.36,277.72,54079.0,263.5819,265.4274,262.4935,262.8342,54079.0
2022-03-09 10:30:00,277.68,277.87,276.43,277.41,46187.0,262.7964,262.9762,261.6134,262.5409,46187.0
2022-03-09 11:00:00,277.62,277.84,276.1,277.06,43557.0,262.7396,262.9478,261.3011,262.2096,43557.0
2022-03-09 11:30:00,277.07,280.43,277.07,280.43,43019.0,262.2191,265.399,262.2191,265.399,43019.0
2022-03-09 12:00:00,280.14,281.23,279.87,280.68,40811.0,265.1245,266.1561,264.869,265.6356,40811.0
2022-03-09 12:30:00,280.68,281.91,280.27,281.06,26375.0,265.6356,266.7997,265.2476,265.9952,26375.0
2022-03-09 13:00:00,280.75,282.32,280.3,281.76,34701.0,265.7018,267.1877,265.276,266.6577,34701.0
2022-03-09 13:30:00,281.77,281.8,279.52,280.27,27225.0,266.6672,266.6956,264.5378,265.2476,27225.0
2022-03-09 14:00:00,280.3,281.27,279.92,279.99,18577.0,265.276,266.194,264.9163,264.9826,18577.0
2022-03-09 14:30:00,280.12,280.85,279.53,279.53,24696.0,265.1056,265.7965,264.5472,264.5472,24696.0
2022-03-09 15:00:00,279.68,280.99,279.5,280.09,31704.0,264.6892,265.929,264.5188,265.0772,31704.0
2022-03-09 15:30:00,280.25,281.1,277.56,277.65,177476.0,265.2286,266.0331,262.6828,262.768,177476.0
2022-03-10 09:30:00,274.83,274.83,270.95,273.38,89049.0,260.0991,260.0991,256.4271,258.7269,89049.0
2022-03-10 10:00:00,273.45,276.14,272.48,273.93,57666.0,258.7931,261.3389,257.8751,259.2474,57666.0
2022-03-10 10:30:00,273.84,274.55,271.9,272.01,84135.0,259.1622,259.8342,257.3262,257.4303,84135.0
2022-03-10 11:00:00,271.47,271.87,269.95,270.93,37757.0,256.9192,257.2978,255.4807,256.4082,37757.0
2022-03-10 11:30:00,271.08,271.9,270.88,271.87,21613.0,256.5501,257.3262,256.3609,257.2978,21613.0
2022-03-10 12:00:00,271.93,273.42,271.8,273.09,24403.0,257.3546,258.7647,257.2316,258.4524,24403.0
2022-03-10 12:30:00,273.16,273.16,271.17,271.81,13355.0,258.5187,258.5187,256.6353,257.241,13355.0
2022-03-10 13:00:00,271.78,273.52,271.74,273.21,47705.0,257.2126,258.8594,257.1748,258.566,47705.0
2022-03-10 13:30:00,273.21,274.12,272.48,273.59,22734.0,258.566,259.4272,257.8751,258.9256,22734.0
2022-03-10 14:00:00,273.39,274.75,273.22,273.85,40160.0,258.7363,260.0234,258.5754,259.1717,40160.0
2022-03-10 14:30:00,274.04,274.14,272.51,273.78,53006.0,259.3515,259.4461,257.9035,259.1054,53006.0
2022-03-10 15:00:00,273.8,273.91,272.62,273.58,52995.0,259.1244,259.2285,258.0076,258.9161,52995.0
2022-03-10 15:30:00,273.75,274.76,273.15,273.36,172524.0,259.077,260.0329,258.5092,258.7079,172524.0
2022-03-11 09:30:00,278.12,279.0,272.82,273.47,70523.0,263.2128,264.0456,258.1969,258.812,70523.0
2022-03-11 10:00:00,273.36,273.36,270.07,272.07,105031.0,258.7079,258.7079,255.5943,257.4871,105031.0
2022-03-11 10:30:00,272.0,272.24,270.4,270.74,45497.0,257.4208,257.648,255.9066,256.2284,45497.0
2022-03-11 11:00:00,270.96,271.82,270.62,271.0,39796.0,256.4366,257.2505,256.1148,256.4744,39796.0
2022-03-11 11:30:00,270.91,271.08,270.1,270.69,32548.0,256.3893,256.5501,255.6227,256.181,32548.0
2022-03-11 12:00:00,270.57,270.61,268.73,268.91,92125.0,256.0675,256.1053,254.3261,254.4965,92125.0
2022-03-11 12:30:00,268.84,269.45,268.67,268.95,48429.0,254.4302,255.0075,254.2693,254.5343,48429.0
2022-03-11 13:00:00,268.85,269.84,268.69,269.44,38340.0,254.4397,255.3766,254.2882,254.998,38340.0
2022-03-11 13:30:00,269.44,269.57,267.63,267.63,45439.0,254.998,255.1211,253.2851,253.2851,45439.0
2022-03-11 14:00:00,267.42,268.38,267.07,268.15,35481.0,253.0863,253.9949,252.7551,253.7772,35481.0
2022-03-11 14:30:00,268.15,268.31,266.22,266.29,69887.0,253.7772,253.9286,251.9506,252.0169,69887.0
2022-03-11 15:00:00,266.36,266.56,265.01,265.26,111013.0,252.0831,252.2724,250.8055,251.0421,111013.0
2022-03-11 15:30:00,265.16,266.2,264.07,264.37,326508.0,250.9475,251.9317,249.9159,250.1998,326508.0
2022-03-14 09:30:00,266.07,266.26,256.3,259.47,195021.0,251.8087,251.9885,242.5624,245.5624,195021.0
2022-03-14 10:00:00,259.26,262.47,258.25,258.84,114582.0,245.3637,248.4016,244.4078,244.9662,114582.0
2022-03-14 10:30:00,258.81,261.34,258.34,260.6,94302.0,244.9378,247.3322,244.493,246.6319,94302.0
2022-03-14 11:00:00,260.78,261.0,259.48,259.51,55804.0,246.8022,247.0104,245.5719,245.6003,55804.0
2022-03-14 11:30:00,259.59,259.62,258.16,258.8,61414.0,245.676,245.7044,244.3227,244.9284,61414.0
2022-03-14 12:00:00,258.72,258.72,256.01,256.16,71456.0,244.8526,244.8526,242.2879,242.4299,71456.0
2022-03-14 12:30:00,256.13,256.68,254.48,254.77,72872.0,242.4015,242.922,240.8399,241.1144,72872.0
2022-03-14 13:00:00,254.77,255.69,253.84,253.99,78762.0,241.1144,241.985,240.2342,240.3762,78762.0
2022-03-14 13:30:00,254.05,254.6,253.04,253.67,85793.0,240.433,240.9535,239.4771,240.0733,85793.0
2022-03-14 14:00:00,253.64,253.78,250.82,251.0,75623.0,240.0449,240.1774,237.3761,237.5464,75623.0
2022-03-14 14:30:00,251.02,251.35,250.32,250.77,119377.0,237.5654,237.8777,236.9029,237.3288,119377.0
2022-03-14 15:00:00,250.59,251.25,249.69,250.02,167695.0,237.1584,237.783,236.3066,236.619,167695.0
2022-03-14 15:30:00,250.02,250.71,248.42,250.45,354473.0,236.619,237.272,235.1047,237.0259,354473.0
2022-03-15 09:30:00,255.07,257.61,252.77,254.88,97775.0,241.3983,243.8021,239.2216,241.2185,97775.0
2022-03-15 10:00:00,255.01,258.05,254.15,257.42,105664.0,241.3415,244.2186,240.5276,243.6223,105664.0
2022-03-15 10:30:00,257.5,259.48,256.88,258.98,160802.0,243.698,245.5719,243.1113,245.0987,160802.0
2022-03-15 11:00:00,259.0,259.99,258.58,259.26,98093.0,245.1176,246.0546,244.7201,245.3637,98093.0
2022-03-15 11:30:00,259.4,259.66,257.64,258.77,66744.0,245.4962,245.7423,243.8305,244.9,66744.0
2022-03-15 12:00:00,258.62,258.83,258.06,258.62,45270.0,244.758,244.9567,244.228,244.758,45270.0
2022-03-15 12:30:00,258.57,258.58,255.86,257.08,57044.0,244.7107,244.7201,242.1459,243.3005,57044.0
2022-03-15 13:00:00,257.08,258.4,255.67,255.95,48299.0,243.3005,244.5498,241.9661,242.2311,48299.0
2022-03-15 13:30:00,256.01,256.64,255.6,256.43,41900.0,242.2879,242.8841,241.8999,242.6854,41900.0
2022-03-15 14:00:00,256.41,256.87,255.02,255.41,60741.0,242.6665,243.1018,241.351,241.7201,60741.0
2022-03-15 14:30:00,255.52,257.18,254.99,257.11,73137.0,241.8242,243.3952,241.3226,243.3289,73137.0
2022-03-15 15:00:00,257.18,258.93,256.83,258.73,71271.0,243.3952,245.0514,243.0639,244.8621,71271.0
2022-03-15 15:30:00,258.8,259.65,258.56,259.06,210297.0,244.9284,245.7328,244.7012,245.1744,210297.0
2022-03-16 09:30:00,264.37,271.27,263.0,267.11,182446.0,250.1998,256.73,248.9032,252.7929,182446.0
2022-03-16 10:00:00,267.05,271.6,266.0,271.6,77119.0,252.7362,257.0423,251.7424,257.0423,77119.0
2022-03-16 10:30:00,271.5,271.6,267.83,271.02,66033.0,256.9476,257.0423,253.4743,256.4934,66033.0
2022-03-16 11:00:00,270.99,272.38,270.62,271.3,67951.0,256.465,257.7805,256.1148,256.7584,67951.0
2022-03-16 11:30:00,271.48,271.87,270.56,270.97,53625.0,256.9287,257.2978,256.058,256.446,53625.0
2022-03-16 12:00:00,271.05,271.7,270.39,271.05,47494.0,256.5218,257.1369,255.8971,256.5218,47494.0
2022-03-16 12:30:00,271.15,271.18,269.14,270.37,41704.0,256.6164,256.6448,254.7141,255.8782,41704.0
2022-03-16 13:00:00,270.38,270.53,268.83,269.17,42785.0,255.8877,256.0296,254.4207,254.7425,42785.0
2022-03-16 13:30:00,269.23,270.05,268.79,269.84,46089.0,254.7993,255.5754,254.3829,255.3766,46089.0
2022-03-16 14:00:00,269.69,269.69,266.18,266.93,72180.0,255.2346,255.2346,251.9128,252.6226,72180.0
2022-03-16 14:30:00,266.93,271.06,265.86,269.99,75485.0,252.6226,256.5312,251.6099,255.5186,75485.0
2022-03-16 15:00:00,269.87,270.81,269.26,270.3,63420.0,255.405,256.2946,254.8277,255.812,63420.0
2022-03-16 15:30:00,270.27,271.06,269.38,271.02,169010.0,255.7836,256.5312,254.9413,256.4934,169010.0
2022-03-17 09:30:00,269.52,273.65,269.19,273.41,74012.0,255.0738,258.9824,254.7614,258.7553,74012.0
2022-03-17 10:00:00,273.28,274.43,271.95,273.25,43616.0,258.6322,259.7206,257.3735,258.6038,43616.0
2022-03-17 10:30:00,273.0,273.01,269.79,270.9,45290.0,258.3672,258.3767,255.3293,256.3798,45290.0
2022-03-17 11:00:00,270.61,270.69,269.61,270.57,28350.0,256.1053,256.181,255.1589,256.0675,28350.0
2022-03-17 11:30:00,270.58,270.66,268.46,269.16,28020.0,256.0769,256.1527,254.0706,254.7331,28020.0
2022-03-17 12:00:00,269.07,271.91,268.57,271.77,58421.0,254.6479,257.3357,254.1747,257.2032,58421.0
2022-03-17 12:30:00,271.81,272.61,271.49,272.09,31451.0,257.241,257.9981,256.9382,257.506,31451.0
2022-03-17 13:00:00,271.9,273.58,271.06,273.58,40952.0,257.3262,258.9161,256.5312,258.9161,40952.0
2022-03-17 13:30:00,273.62,273.62,272.16,272.16,26259.0,258.954,258.954,257.5723,257.5723,26259.0
2022-03-17 14:00:00,272.17,272.31,270.8,270.92,25153.0,257.5817,257.7142,256.2852,256.3987,25153.0
2022-03-17 14:30:00,270.96,271.8,270.94,271.54,26290.0,256.4366,257.2316,256.4176,256.9855,26290.0
2022-03-17 15:00:00,271.47,271.72,270.43,271.24,30879.0,256.9192,257.1558,255.935,256.7016,30879.0
2022-03-17 15:30:00,271.3,272.41,271.16,272.4,254237.0,256.7584,257.8089,256.6259,257.7994,254237.0
2022-03-18 09:30:00,273.67,274.06,271.26,273.11,234375.0,259.0013,259.3704,256.7205,258.4713,234375.0
2022-03-18 10:00:00,272.94,276.91,272.39,276.4,61925.0,258.3104,262.0677,257.7899,261.585,61925.0
2022-03-18 10:30:00,276.45,276.66,274.57,275.88,35898.0,261.6323,261.8311,259.8531,261.0929,35898.0
2022-03-18 11:00:00,275.63,276.67,274.1,274.21,23192.0,260.8563,261.8405,259.4083,259.5124,23192.0
2022-03-18 11:30:00,274.18,275.14,273.12,273.67,13512.0,259.484,260.3925,258.4808,259.0013,13512.0
2022-03-18 12:00:00,274.1,275.55,273.98,275.41,17231.0,259.4083,260.7806,259.2947,260.6481,17231.0
2022-03-18 12:30:00,275.33,276.23,275.06,275.24,20248.0,260.5723,261.4241,260.3168,260.4872,20248.0
2022-03-18 13:00:00,275.19,275.99,275.07,275.94,18508.0,260.4398,261.197,260.3263,261.1496,18508.0
2022-03-18 13:30:00,275.94,277.16,275.71,276.76,23390.0,261.1496,262.3043,260.932,261.9257,23390.0
2022-03-18 14:00:00,276.86,277.39,276.73,277.02,44851.0,262.0203,262.5219,261.8973,262.1718,44851.0
2022-03-18 14:30:00,276.99,277.83,276.89,277.49,25160.0,262.1434,262.9383,262.0487,262.6166,25160.0
2022-03-18 15:00:00,277.4,278.95,277.29,278.89,28875.0,262.5314,263.9983,262.4273,263.9415,28875.0
2022-03-18 15:30:00,278.85,279.19,276.71,276.75,169321.0,263.9037,264.2254,261.8784,261.9162,169321.0
2022-03-21 09:30:00,275.66,278.76,273.81,273.83,52464.0,260.8847,263.8185,259.1338,259.1527,52464.0
2022-03-21 10:00:00,273.5,273.5,270.45,270.75,40063.0,258.8404,258.8404,255.9539,256.2378,40063.0
2022-03-21 10:30:00,270.85,273.95,270.85,273.74,44486.0,256.3325,259.2663,256.3325,259.0676,44486.0
2022-03-21 11:00:00,273.76,275.1,272.63,274.5,43103.0,259.0865,260.3547,258.0171,259.7868,43103.0
2022-03-21 11:30:00,274.55,275.12,273.54,274.41,31093.0,259.8342,260.3736,258.8783,259.7017,31093.0
2022-03-21 12:00:00,274.42,274.46,273.67,273.67,30572.0,259.7111,259.749,259.0013,259.0013,30572.0
2022-03-21 12:30:00,273.67,273.67,271.74,272.44,27558.0,259.0013,259.0013,257.1748,257.8372,27558.0
2022-03-21 13:00:00,272.49,272.5,270.79,271.45,23249.0,257.8846,257.894,256.2757,256.9003,23249.0
2022-03-21 13:30:00,271.37,272.49,271.29,272.13,19097.0,256.8246,257.8846,256.7489,257.5439,19097.0
2022-03-21 14:00:00,272.25,273.25,271.5,272.99,26995.0,257.6574,258.6038,256.9476,258.3578,26995.0
2022-03-21 14:30:00,273.03,273.33,272.0,272.0,25344.0,258.3956,258.6795,257.4208,257.4208,25344.0
2022-03-21 15:00:00,272.0,273.08,271.89,272.9,28923.0,257.4208,258.4429,257.3167,258.2726,28923.0
2022-03-21 15:30:00,272.85,274.11,271.79,273.9,106523.0,258.2253,259.4177,257.2221,259.219,106523.0
2022-03-22 09:30:00,278.68,279.96,276.87,279.48,77121.0,263.7428,264.9542,262.0298,264.4999,77121.0
2022-03-22 10:00:00,279.56,281.52,278.93,281.04,56733.0,264.5756,266.4306,263.9794,265.9763,56733.0
2022-03-22 10:30:00,280.96,282.11,280.3,281.13,48334.0,265.9006,266.9889,265.276,266.0615,48334.0
2022-03-22 11:00:00,281.19,282.85,280.29,282.16,47467.0,266.1182,267.6893,265.2665,267.0363,47467.0
2022-03-22 11:30:00,281.99,282.39,280.96,281.37,30272.0,266.8754,267.2539,265.9006,266.2886,30272.0
2022-03-22 12:00:00,281.46,282.41,281.1,281.6,46284.0,266.3738,267.2729,266.0331,266.5063,46284.0
2022-03-22 12:30:00,281.6,281.86,281.0,281.74,69495.0,266.5063,266.7523,265.9384,266.6388,69495.0
2022-03-22 13:00:00,281.75,282.33,281.08,281.25,41731.0,266.6482,267.1971,266.0141,266.175,41731.0
2022-03-22 13:30:00,281.29,281.3,280.12,281.26,23365.0,266.2129,266.2224,265.1056,266.1845,23365.0
2022-03-22 14:00:00,281.35,282.05,281.19,281.97,43565.0,266.2697,266.9322,266.1182,266.8564,43565.0
2022-03-22 14:30:00,281.81,282.02,281.05,281.88,39132.0,266.705,266.9038,265.9858,266.7713,39132.0
2022-03-22 15:00:00,281.81,282.55,281.4,281.47,44886.0,266.705,267.4054,266.317,266.3832,44886.0
2022-03-22 15:30:00,281.5,282.63,281.2,281.89,212157.0,266.4116,267.4811,266.1277,266.7807,212157.0
2022-03-23 09:30:00,279.31,280.99,278.69,278.88,64117.0,264.339,265.929,263.7522,263.9321,64117.0
2022-03-23 10:00:00,278.75,279.25,277.14,278.48,45050.0,263.809,264.2822,262.2853,263.5535,45050.0
2022-03-23 10:30:00,278.56,278.59,277.23,277.81,23115.0,263.6292,263.6576,262.3705,262.9194,23115.0
2022-03-23 11:00:00,277.7,278.33,277.41,277.88,21760.0,262.8153,263.4115,262.5409,262.9857,21760.0
2022-03-23 11:30:00,277.96,278.09,276.16,276.61,55538.0,263.0614,263.1844,261.3579,261.7837,55538.0
2022-03-23 12:00:00,276.53,276.96,275.3,276.78,24886.0,261.708,262.115,260.544,261.9446,24886.0
2022-03-23 12:30:00,276.55,276.91,275.5,276.63,19536.0,261.727,262.0677,260.7332,261.8027,19536.0
2022-03-23 13:00:00,276.66,276.67,275.3,275.89,22954.0,261.8311,261.8405,260.544,261.1023,22954.0
2022-03-23 13:30:00,275.83,276.91,275.5,276.76,32389.0,261.0455,262.0677,260.7332,261.9257,32389.0
2022-03-23 14:00:00,276.76,276.76,275.22,276.56,16205.0,261.9257,261.9257,260.4682,261.7364,16205.0
2022-03-23 14:30:00,276.4,276.6,275.25,275.25,28037.0,261.585,261.7743,260.4966,260.4966,28037.0
2022-03-23 15:00:00,275.34,275.71,274.56,275.08,34048.0,260.5818,260.932,259.8436,260.3357,34048.0
2022-03-23 15:30:00,274.91,275.13,273.25,273.45,110223.0,260.1749,260.3831,258.6038,258.7931,110223.0
2022-03-24 09:30:00,275.87,276.65,273.83,275.33,47883.0,261.0834,261.8216,259.1527,260.5723,47883.0
2022-03-24 10:00:00,275.05,275.7,273.66,273.82,15050.0,260.3074,260.9225,258.9919,259.1433,15050.0
2022-03-24 10:30:00,273.88,274.87,273.19,273.19,28489.0,259.2001,260.137,258.547,258.547,28489.0
2022-03-24 11:00:00,273.2,275.04,273.07,274.7,28558.0,258.5565,260.2979,258.4335,259.9761,28558.0
2022-03-24 11:30:00,274.69,276.12,274.36,275.56,25126.0,259.9666,261.32,259.6543,260.79,25126.0
2022-03-24 12:00:00,275.56,276.16,275.15,275.16,21192.0,260.79,261.3579,260.402,260.4115,21192.0
2022-03-24 12:30:00,275.29,275.35,274.62,275.0,25314.0,260.5345,260.5913,259.9004,260.26,25314.0
2022-03-24 13:00:00,274.96,275.65,274.58,275.46,20669.0,260.2222,260.8752,259.8625,260.6954,20669.0
2022-03-24 13:30:00,275.47,275.47,274.65,274.99,13685.0,260.7048,260.7048,259.9288,260.2506,13685.0
2022-03-24 14:00:00,275.0,275.99,274.88,275.09,19864.0,260.26,261.197,260.1465,260.3452,19864.0
2022-03-24 14:30:00,275.05,275.51,274.65,275.47,24190.0,260.3074,260.7427,259.9288,260.7048,24190.0
2022-03-24 15:00:00,275.36,276.25,274.93,276.12,20340.0,260.6007,261.443,260.1938,261.32,20340.0
2022-03-24 15:30:00,276.27,276.8,275.6,276.77,95887.0,261.462,261.9636,260.8279,261.9352,95887.0
2022-03-25 09:30:00,278.91,280.53,275.95,276.15,55695.0,263.9605,265.4936,261.1591,261.3484,55695.0
2022-03-25 10:00:00,276.24,277.0,275.17,277.0,24903.0,261.4336,262.1528,260.4209,262.1528,24903.0
2022-03-25 10:30:00,277.0,277.54,275.83,275.87,30036.0,262.1528,262.6639,261.0455,261.0834,30036.0
2022-03-25 11:00:00,275.96,276.27,272.56,273.13,32079.0,261.1686,261.462,257.9508,258.4903,32079.0
2022-03-25 11:30:00,272.87,274.49,272.87,273.46,13669.0,258.2442,259.7774,258.2442,258.8026,13669.0
2022-03-25 12:00:00,273.55,275.0,273.4,275.0,14979.0,258.8878,260.26,258.7458,260.26,14979.0
2022-03-25 12:30:00,275.06,275.44,273.69,275.02,29838.0,260.3168,260.6764,259.0202,260.279,29838.0
2022-03-25 13:00:00,275.07,275.7,274.51,275.09,20481.0,260.3263,260.9225,259.7963,260.3452,20481.0
2022-03-25 13:30:00,275.16,276.09,275.02,276.01,10977.0,260.4115,261.2916,260.279,261.2159,10977.0
2022-03-25 14:00:00,276.01,276.22,275.5,275.97,14983.0,261.2159,261.4146,260.7332,261.178,14983.0
2022-03-25 14:30:00,276.04,276.05,275.01,275.01,22314.0,261.2443,261.2538,260.2695,260.2695,22314.0
2022-03-25 15:00:00,275.01,275.01,273.36,273.41,37627.0,260.2695,260.2695,258.7079,258.7553,37627.0
2022-03-25 15:30:00,273.32,275.01,273.0,274.89,174095.0,258.6701,260.2695,258.3672,260.1559,174095.0
2022-03-28 09:30:00,276.67,277.77,275.15,276.25,49259.0,261.8405,262.8816,260.402,261.443,49259.0
2022-03-28 10:00:00,276.1,276.39,274.31,274.6,24029.0,261.3011,261.5755,259.607,259.8815,24029.0
2022-03-28 10:30:00,274.77,275.47,274.08,274.97,23113.0,260.0424,260.7048,259.3893,260.2316,23113.0
2022-03-28 11:00:00,275.11,275.14,273.16,273.46,59189.0,260.3641,260.3925,258.5187,258.8026,59189.0
2022-03-28 11:30:00,273.46,273.6,272.24,272.61,47474.0,258.8026,258.9351,257.648,257.9981,47474.0
2022-03-28 12:00:00,272.47,273.5,271.88,272.0,41187.0,257.8656,258.8404,257.3073,257.4208,41187.0
2022-03-28 12:30:00,272.01,273.14,271.96,272.93,41086.0,257.4303,258.4997,257.383,258.301,41086.0
2022-03-28 13:00:00,273.19,273.66,272.34,273.53,34836.0,258.547,258.9919,257.7426,258.8688,34836.0
2022-03-28 13:30:00,273.47,274.65,273.4,274.65,32098.0,258.812,259.9288,258.7458,259.9288,32098.0
2022-03-28 14:00:00,274.51,275.32,274.39,274.61,23668.0,259.7963,260.5629,259.6827,259.8909,23668.0
2022-03-28 14:30:00,274.57,275.36,274.13,275.31,20326.0,259.8531,260.6007,259.4367,260.5534,20326.0
2022-03-28 15:00:00,275.32,275.83,274.82,275.74,42598.0,260.5629,261.0455,260.0897,260.9604,42598.0
2022-03-28 15:30:00,275.84,277.77,275.84,277.62,159881.0,261.055,262.8816,261.055,262.7396,159881.0
2022-03-29 09:30:00,288.33,289.59,285.18,286.08,140282.0,272.8755,274.068,269.8944,270.7461,140282.0
2022-03-29 10:00:00,285.72,285.74,283.5,284.18,39687.0,270.4054,270.4244,268.3044,268.948,39687.0
2022-03-29 10:30:00,284.16,284.53,283.6,284.31,37672.0,268.9291,269.2792,268.3991,269.071,37672.0
2022-03-29 11:00:00,284.34,284.64,283.51,284.16,41642.0,269.0994,269.3833,268.3139,268.9291,41642.0
2022-03-29 11:30:00,284.05,284.52,283.84,283.85,26518.0,268.825,269.2698,268.6262,268.6357,26518.0
2022-03-29 12:00:00,283.98,284.44,283.55,283.94,18191.0,268.7587,269.1941,268.3518,268.7209,18191.0
2022-03-29 12:30:00,283.95,284.03,283.13,283.29,17112.0,268.7303,268.806,267.9543,268.1057,17112.0
2022-03-29 13:00:00,283.3,283.37,281.68,282.56,22270.0,268.1152,268.1814,266.582,267.4148,22270.0
2022-03-29 13:30:00,282.63,283.63,282.46,283.63,20535.0,267.4811,268.4275,267.3202,268.4275,20535.0
2022-03-29 14:00:00,283.65,283.65,282.98,283.39,16513.0,268.4464,268.4464,267.8123,268.2003,16513.0
2022-03-29 14:30:00,283.55,284.49,283.46,284.21,37060.0,268.3518,269.2414,268.2666,268.9764,37060.0
2022-03-29 15:00:00,284.12,284.84,283.87,284.81,45711.0,268.8912,269.5726,268.6546,269.5442,45711.0
2022-03-29 15:30:00,284.87,285.48,283.98,284.94,129955.0,269.601,270.1783,268.7587,269.6673,129955.0
2022-03-30 09:30:00,283.13,283.5,280.35,282.2,55503.0,267.9543,268.3044,265.3233,267.0741,55503.0
2022-03-30 10:00:00,282.25,282.89,281.53,282.36,14504.0,267.1214,267.7271,266.44,267.2255,14504.0
2022-03-30 10:30:00,282.26,283.42,280.62,280.63,30107.0,267.1309,268.2287,265.5788,265.5883,30107.0
2022-03-30 11:00:00,280.67,280.67,278.37,278.84,61383.0,265.6261,265.6261,263.4494,263.8942,61383.0
2022-03-30 11:30:00,278.85,280.14,278.62,280.0,60705.0,263.9037,265.1245,263.686,264.992,60705.0
2022-03-30 12:00:00,280.0,280.74,279.0,280.49,25318.0,264.992,265.6924,264.0456,265.4558,25318.0
2022-03-30 12:30:00,280.52,281.46,280.21,281.17,23018.0,265.4842,266.3738,265.1908,266.0993,23018.0
2022-03-30 13:00:00,281.32,281.33,280.24,280.73,13968.0,266.2413,266.2507,265.2192,265.6829,13968.0
2022-03-30 13:30:00,280.76,280.79,279.75,280.06,19889.0,265.7113,265.7397,264.7554,265.0488,19889.0
2022-03-30 14:00:00,280.05,280.83,279.48,279.77,16188.0,265.0394,265.7775,264.4999,264.7744,16188.0
2022-03-30 14:30:00,279.59,280.4,278.41,278.85,53639.0,264.604,265.3706,263.4873,263.9037,53639.0
2022-03-30 15:00:00,278.79,279.1,277.77,278.05,36603.0,263.8469,264.1403,262.8816,263.1466,36603.0
2022-03-30 15:30:00,277.97,279.36,277.21,279.16,174724.0,263.0708,264.3863,262.3516,264.1971,174724.0
2022-03-31 09:30:00,278.58,279.42,276.27,277.25,53536.0,263.6481,264.4431,261.462,262.3894,53536.0
2022-03-31 10:00:00,277.19,277.39,275.28,275.62,28312.0,262.3326,262.5219,260.525,260.8468,28312.0
2022-03-31 10:30:00,275.64,277.15,275.55,276.37,38252.0,260.8657,262.2948,260.7806,261.5566,38252.0
2022-03-31 11:00:00,276.44,276.81,275.56,275.72,25352.0,261.6228,261.973,260.79,260.9414,25352.0
2022-03-31 11:30:00,275.73,276.49,275.65,275.84,22764.0,260.9509,261.6702,260.8752,261.055,22764.0
2022-03-31 12:00:00,276.05,276.08,274.91,275.07,25418.0,261.2538,261.2821,260.1749,260.3263,25418.0
2022-03-31 12:30:00,275.23,275.23,273.64,273.73,21280.0,260.4777,260.4777,258.9729,259.0581,21280.0
2022-03-31 13:00:00,273.74,274.25,273.39,274.25,41833.0,259.0676,259.5502,258.7363,259.5502,41833.0
2022-03-31 13:30:00,274.19,274.47,273.87,274.11,28476.0,259.4934,259.7584,259.1906,259.4177,28476.0
2022-03-31 14:00:00,274.1,274.11,273.38,273.49,40715.0,259.4083,259.4177,258.7269,258.831,40715.0
2022-03-31 14:30:00,273.5,274.38,273.27,274.35,30069.0,258.8404,259.6733,258.6228,259.6449,30069.0
2022-03-31 15:00:00,274.41,274.99,274.19,274.36,45911.0,259.7017,260.2506,259.4934,259.6543,45911.0
2022-03-31 15:30:00,274.33,274.39,272.36,272.45,198177.0,259.6259,259.6827,257.7615,257.8467,198177.0
2022-04-01 09:30:00,275.21,276.93,273.0,274.29,80013.0,260.4588,262.0866,258.3672,259.5881,80013.0
2022-04-01 10:00:00,274.56,274.84,272.12,272.44,63584.0,259.8436,260.1086,257.5344,257.8372,63584.0
2022-04-01 10:30:00,272.87,275.05,272.87,274.92,41485.0,258.2442,260.3074,258.2442,260.1843,41485.0
2022-04-01 11:00:00,275.18,275.25,274.0,274.24,68844.0,260.4304,260.4966,259.3136,259.5408,68844.0
2022-04-01 11:30:00,274.23,274.76,273.57,274.3,27233.0,259.5313,260.0329,258.9067,259.5976,27233.0
2022-04-01 12:00:00,274.48,274.48,273.45,273.99,22317.0,259.7679,259.7679,258.7931,259.3042,22317.0
2022-04-01 12:30:00,273.85,273.85,272.83,272.83,25373.0,259.1717,259.1717,258.2063,258.2063,25373.0
2022-04-01 13:00:00,272.78,273.9,272.61,273.16,32080.0,258.159,259.219,257.9981,258.5187,32080.0
2022-04-01 13:30:00,273.25,273.91,272.98,273.56,23444.0,258.6038,259.2285,258.3483,258.8972,23444.0
2022-04-01 14:00:00,273.46,274.39,273.38,274.32,27961.0,258.8026,259.6827,258.7269,259.6165,27961.0
2022-04-01 14:30:00,274.33,274.44,273.63,273.66,35854.0,259.6259,259.73,258.9635,258.9919,35854.0
2022-04-01 15:00:00,273.79,274.05,272.94,273.17,40305.0,259.1149,259.361,258.3104,258.5281,40305.0
2022-04-01 15:30:00,273.12,274.62,272.61,274.46,151663.0,258.4808,259.9004,257.9981,259.749,151663.0
2022-04-04 09:30:00,274.32,275.46,272.23,275.04,81667.0,259.6165,260.6954,257.6385,260.2979,81667.0
2022-04-04 10:00:00,275.41,275.41,273.37,274.3,80136.0,260.6481,260.6481,258.7174,259.5976,80136.0
2022-04-04 10:30:00,274.17,275.77,273.0,275.5,105322.0,259.4745,260.9888,258.3672,260.7332,105322.0
2022-04-04 11:00:00,275.58,276.86,275.58,276.1,45097.0,260.8089,262.0203,260.8089,261.3011,45097.0
2022-04-04 11:30:00,276.18,278.05,276.09,277.51,29229.0,261.3768,263.1466,261.2916,262.6355,29229.0
2022-04-04 12:00:00,277.67,277.82,276.78,277.82,42454.0,262.7869,262.9289,261.9446,262.9289,42454.0
2022-04-04 12:30:00,277.72,278.05,277.15,277.75,28271.0,262.8342,263.1466,262.2948,262.8626,28271.0
2022-04-04 13:00:00,277.71,279.34,277.46,279.03,45091.0,262.8248,264.3674,262.5882,264.074,45091.0
2022-04-04 13:30:00,279.13,279.48,278.87,279.48,28929.0,264.1687,264.4999,263.9226,264.4999,28929.0
2022-04-04 14:00:00,279.4,279.6,278.88,279.07,23478.0,264.4242,264.6135,263.9321,264.1119,23478.0
2022-04-04 14:30:00,279.27,279.35,278.32,278.56,45195.0,264.3012,264.3769,263.4021,263.6292,45195.0
2022-04-04 15:00:00,278.66,278.94,278.05,278.37,44660.0,263.7239,263.9888,263.1466,263.4494,44660.0
2022-04-04 15:30:00,278.29,278.7,277.55,278.69,143999.0,263.3737,263.7617,262.6734,263.7522,143999.0
2022-04-05 09:30:00,274.09,276.78,273.36,274.36,79583.0,259.3988,261.9446,258.7079,259.6543,79583.0
2022-04-05 10:00:00,274.54,275.41,271.75,271.83,44107.0,259.8247,260.6481,257.1842,257.2599,44107.0
2022-04-05 10:30:00,271.78,274.43,271.68,274.43,27503.0,257.2126,259.7206,257.118,259.7206,27503.0
2022-04-05 11:00:00,274.33,276.35,273.94,276.17,26061.0,259.6259,261.5377,259.2568,261.3673,26061.0
2022-04-05 11:30:00,276.06,276.08,274.79,275.0,22114.0,261.2632,261.2821,260.0613,260.26,22114.0
2022-04-05 12:00:00,274.92,275.67,273.97,274.06,25326.0,260.1843,260.8941,259.2852,259.3704,25326.0
2022-04-05 12:30:00,273.97,275.21,273.75,275.08,21177.0,259.2852,260.4588,259.077,260.3357,21177.0
2022-04-05 13:00:00,274.96,275.33,274.65,274.69,22077.0,260.2222,260.5723,259.9288,259.9666,22077.0
2022-04-05 13:30:00,274.65,274.8,274.1,274.3,17433.0,259.9288,260.0708,259.4083,259.5976,17433.0
2022-04-05 14:00:00,274.34,274.79,274.12,274.23,19169.0,259.6354,260.0613,259.4272,259.5313,19169.0
2022-04-05 14:30:00,274.26,274.63,273.63,273.84,22953.0,259.5597,259.9099,258.9635,259.1622,22953.0
2022-04-05 15:00:00,273.86,274.04,272.87,272.97,35343.0,259.1811,259.3515,258.2442,258.3388,35343.0
2022-04-05 15:30:00,272.95,272.96,271.55,272.56,136723.0,258.3199,258.3294,256.995,257.9508,136723.0
2022-04-06 09:30:00,268.61,268.61,263.0,263.89,184722.0,254.2125,254.2125,248.9032,249.7455,184722.0
2022-04-06 10:00:00,263.8,264.27,262.14,262.8,61765.0,249.6604,250.1052,248.0893,248.714,61765.0
2022-04-06 10:30:00,262.73,264.51,262.7,263.86,63508.0,248.6477,250.3323,248.6193,249.7171,63508.0
2022-04-06 11:00:00,263.86,264.73,262.8,264.51,52266.0,249.7171,250.5405,248.714,250.3323,52266.0
2022-04-06 11:30:00,264.51,264.82,263.46,263.46,65871.0,250.3323,250.6257,249.3386,249.3386,65871.0
2022-04-06 12:00:00,263.58,263.76,262.22,262.88,48359.0,249.4521,249.6225,248.165,248.7897,48359.0
2022-04-06 12:30:00,262.81,262.85,261.45,261.91,66872.0,248.7234,248.7613,247.4363,247.8717,66872.0
2022-04-06 13:00:00,261.85,262.94,261.67,262.51,67045.0,247.8149,248.8464,247.6445,248.4395,67045.0
2022-04-06 13:30:00,262.49,263.61,261.95,263.04,94733.0,248.4206,249.4805,247.9095,248.9411,94733.0
2022-04-06 14:00:00,263.03,264.84,261.04,262.21,77427.0,248.9316,250.6446,247.0483,248.1556,77427.0
2022-04-06 14:30:00,262.29,264.23,262.04,264.06,112478.0,248.2313,250.0673,247.9947,249.9064,112478.0
2022-04-06 15:00:00,264.14,265.03,262.99,263.26,112408.0,249.9821,250.8244,248.8938,249.1493,112408.0
2022-04-06 15:30:00,263.23,264.99,263.03,264.74,232851.0,249.1209,250.7866,248.9316,250.55,232851.0
2022-04-07 09:30:00,267.87,271.37,266.01,268.07,132433.0,253.5122,256.8246,251.7519,253.7015,132433.0
2022-04-07 10:00:00,267.87,267.95,265.67,266.79,38498.0,253.5122,253.5879,251.4301,252.4901,38498.0
2022-04-07 10:30:00,266.75,266.89,264.11,265.88,68829.0,252.4522,252.5847,249.9537,251.6289,68829.0
2022-04-07 11:00:00,266.01,267.0,265.79,266.09,62671.0,251.7519,252.6888,251.5437,251.8276,62671.0
2022-04-07 11:30:00,266.09,266.15,264.21,264.49,46948.0,251.8276,251.8844,250.0484,250.3134,46948.0
2022-04-07 12:00:00,264.54,265.0,263.35,263.63,48070.0,250.3607,250.796,249.2345,249.4995,48070.0
2022-04-07 12:30:00,263.75,264.19,262.93,263.56,35110.0,249.613,250.0294,248.837,249.4332,35110.0
2022-04-07 13:00:00,263.48,264.48,263.13,264.3,56249.0,249.3575,250.3039,249.0263,250.1336,56249.0
2022-04-07 13:30:00,264.46,265.14,263.76,265.12,67438.0,250.285,250.9285,249.6225,250.9096,67438.0
2022-04-07 14:00:00,265.13,265.68,264.43,264.89,46406.0,250.9191,251.4396,250.2566,250.6919,46406.0
2022-04-07 14:30:00,264.97,266.83,264.75,266.72,53324.0,250.7676,252.5279,250.5594,252.4238,53324.0
2022-04-07 15:00:00,266.77,267.53,266.59,266.93,95356.0,252.4712,253.1904,252.3008,252.6226,95356.0
2022-04-07 15:30:00,266.88,268.14,266.64,267.1,227493.0,252.5753,253.7677,252.3481,252.7835,227493.0
2022-04-08 09:30:00,267.64,268.39,266.35,266.94,86416.0,253.2945,254.0043,252.0737,252.632,86416.0
2022-04-08 10:00:00,266.8,270.32,266.55,270.12,65728.0,252.4996,255.8309,252.263,255.6416,65728.0
2022-04-08 10:30:00,270.13,270.45,268.02,269.43,44692.0,255.6511,255.9539,253.6542,254.9886,44692.0
2022-04-08 11:00:00,269.69,270.19,269.43,269.81,34940.0,255.2346,255.7078,254.9886,255.3482,34940.0
2022-04-08 11:30:00,269.81,270.2,269.01,269.69,26983.0,255.3482,255.7173,254.5911,255.2346,26983.0
2022-04-08 12:00:00,269.88,269.88,268.99,269.81,18730.0,255.4145,255.4145,254.5722,255.3482,18730.0
2022-04-08 12:30:00,269.74,270.01,268.95,269.91,28853.0,255.282,255.5375,254.5343,255.4429,28853.0
2022-04-08 13:00:00,269.75,270.0,268.84,269.03,20630.0,255.2914,255.528,254.4302,254.61,20630.0
2022-04-08 13:30:00,268.99,269.2,268.25,268.44,26199.0,254.5722,254.7709,253.8718,254.0516,26199.0
2022-04-08 14:00:00,268.39,269.02,267.95,268.19,30768.0,254.0043,254.6006,253.5879,253.815,30768.0
2022-04-08 14:30:00,268.18,268.69,267.73,268.32,19280.0,253.8056,254.2882,253.3797,253.9381,19280.0
2022-04-08 15:00:00,268.22,268.93,267.97,268.13,19937.0,253.8434,254.5154,253.6068,253.7583,19937.0
2022-04-08 15:30:00,268.21,268.4,266.25,266.64,109446.0,253.834,254.0138,251.979,252.3481,109446.0
2022-04-11 09:30:00,264.0,265.97,263.65,265.65,77517.0,249.8496,251.714,249.5184,251.4112,77517.0
2022-04-11 10:00:00,265.53,266.02,261.74,261.97,70331.0,251.2976,251.7614,247.7108,247.9284,70331.0
2022-04-11 10:30:00,261.94,262.75,261.33,261.35,108069.0,247.9,248.6666,247.3227,247.3417,108069.0
2022-04-11 11:00:00,261.17,261.82,260.55,261.44,61281.0,247.1713,247.7865,246.5846,247.4268,61281.0
2022-04-11 11:30:00,261.54,264.16,261.54,263.95,38933.0,247.5215,250.0011,247.5215,249.8023,38933.0
2022-04-11 12:00:00,263.99,264.61,263.4,264.24,33300.0,249.8402,250.4269,249.2818,250.0768,33300.0
2022-04-11 12:30:00,264.23,264.4,263.7,264.16,27963.0,250.0673,250.2282,249.5657,250.0011,27963.0
2022-04-11 13:00:00,264.23,264.49,263.14,263.34,21612.0,250.0673,250.3134,249.0357,249.225,21612.0
2022-04-11 13:30:00,263.36,263.9,263.11,263.72,29185.0,249.2439,249.755,249.0073,249.5846,29185.0
2022-04-11 14:00:00,263.76,264.51,263.46,263.95,23245.0,249.6225,250.3323,249.3386,249.8023,23245.0
2022-04-11 14:30:00,263.95,264.75,263.4,264.51,28033.0,249.8023,250.5594,249.2818,250.3323,28033.0
2022-04-11 15:00:00,264.6,264.74,263.33,263.33,37594.0,250.4175,250.55,249.2155,249.2155,37594.0
2022-04-11 15:30:00,263.26,263.5,261.92,262.36,138311.0,249.1493,249.3764,247.8811,248.2975,138311.0
2022-04-12 09:30:00,265.19,269.66,264.8,269.05,81619.0,250.9758,255.2063,250.6068,254.629,81619.0
2022-04-12 10:00:00,269.14,269.22,266.84,266.85,51054.0,254.7141,254.7898,252.5374,252.5469,51054.0
2022-04-12 10:30:00,266.98,267.43,265.82,266.24,52846.0,252.6699,253.0958,251.5721,251.9696,52846.0
2022-04-12 11:00:00,266.17,267.67,265.94,267.19,50401.0,251.9033,253.3229,251.6856,252.8686,50401.0
2022-04-12 11:30:00,267.53,267.91,266.75,267.03,43974.0,253.1904,253.5501,252.4522,252.7172,43974.0
2022-04-12 12:00:00,267.04,267.11,265.53,265.9,31952.0,252.7267,252.7929,251.2976,251.6478,31952.0
2022-04-12 12:30:00,265.9,266.2,265.46,265.72,26863.0,251.6478,251.9317,251.2314,251.4774,26863.0
2022-04-12 13:00:00,265.54,266.57,264.75,265.88,43726.0,251.3071,252.2819,250.5594,251.6289,43726.0
2022-04-12 13:30:00,265.81,265.9,263.4,263.55,25160.0,251.5626,251.6478,249.2818,249.4238,25160.0
2022-04-12 14:00:00,263.44,264.08,262.31,262.38,26969.0,249.3196,249.9253,248.2502,248.3165,26969.0
2022-04-12 14:30:00,262.34,262.86,261.94,262.6,26945.0,248.2786,248.7707,247.9,248.5247,26945.0
2022-04-12 15:00:00,262.39,262.7,261.22,261.59,29990.0,248.3259,248.6193,247.2186,247.5688,29990.0
2022-04-12 15:30:00,261.57,263.05,261.21,262.7,128631.0,247.5499,248.9506,247.2092,248.6193,128631.0
2022-04-13 09:30:00,263.85,267.39,262.42,265.26,103839.0,249.7077,253.0579,248.3543,251.0421,103839.0
2022-04-13 10:00:00,265.02,266.52,263.35,265.03,48784.0,250.815,252.2346,249.2345,250.8244,48784.0
2022-04-13 10:30:00,265.23,266.64,265.14,266.45,22514.0,251.0137,252.3481,250.9285,252.1683,22514.0
2022-04-13 11:00:00,266.76,267.63,266.32,267.26,24963.0,252.4617,253.2851,252.0453,252.9349,24963.0
2022-04-13 11:30:00,267.3,267.32,266.51,266.88,30824.0,252.9728,252.9917,252.2251,252.5753,30824.0
2022-04-13 12:00:00,266.92,266.92,266.22,266.26,20795.0,252.6131,252.6131,251.9506,251.9885,20795.0
2022-04-13 12:30:00,266.36,267.13,266.3,266.3,18524.0,252.0831,252.8119,252.0264,252.0264,18524.0
2022-04-13 13:00:00,266.2,267.1,266.2,266.75,29196.0,251.9317,252.7835,251.9317,252.4522,29196.0
2022-04-13 13:30:00,266.68,266.68,266.09,266.45,20526.0,252.386,252.386,251.8276,252.1683,20526.0
2022-04-13 14:00:00,266.42,266.97,266.35,266.72,17789.0,252.1399,252.6604,252.0737,252.4238,17789.0
2022-04-13 14:30:00,266.77,267.29,266.65,266.97,27226.0,252.4712,252.9633,252.3576,252.6604,27226.0
2022-04-13 15:00:00,266.89,267.14,266.23,266.92,24223.0,252.5847,252.8213,251.9601,252.6131,24223.0
2022-04-13 15:30:00,266.94,267.66,266.42,266.56,131244.0,252.632,253.3135,252.1399,252.2724,131244.0
2022-04-14 09:30:00,267.0,269.91,265.83,268.13,110678.0,252.6888,255.4429,251.5815,253.7583,110678.0
2022-04-14 10:00:00,268.15,270.55,267.78,270.13,63924.0,253.7772,256.0486,253.427,255.6511,63924.0
2022-04-14 10:30:00,270.06,270.29,268.25,269.0,64957.0,255.5848,255.8025,253.8718,254.5816,64957.0
2022-04-14 11:00:00,268.91,270.7,268.73,269.93,63161.0,254.4965,256.1905,254.3261,255.4618,63161.0
2022-04-14 11:30:00,269.81,270.03,267.0,267.08,114001.0,255.3482,255.5564,252.6888,252.7645,114001.0
2022-04-14 12:00:00,267.07,268.02,266.34,266.74,27796.0,252.7551,253.6542,252.0642,252.4428,27796.0
2022-04-14 12:30:00,266.7,267.0,266.12,266.81,26102.0,252.4049,252.6888,251.856,252.509,26102.0
2022-04-14 13:00:00,266.85,266.88,266.05,266.42,29352.0,252.5469,252.5753,251.7898,252.1399,29352.0
2022-04-14 13:30:00,266.6,267.15,266.44,266.84,34786.0,252.3103,252.8308,252.1588,252.5374,34786.0
2022-04-14 14:00:00,266.76,266.83,265.56,266.18,84858.0,252.4617,252.5279,251.326,251.9128,84858.0
2022-04-14 14:30:00,266.22,266.39,265.18,265.18,28808.0,251.9506,252.1115,250.9664,250.9664,28808.0
2022-04-14 15:00:00,265.29,265.7,264.97,265.12,34090.0,251.0705,251.4585,250.7676,250.9096,34090.0
2022-04-14 15:30:00,265.17,265.21,263.69,263.86,237236.0,250.9569,250.9948,249.5562,249.7171,237236.0
2022-04-18 09:30:00,263.11,264.69,262.48,263.34,78105.0,249.0073,250.5026,248.4111,249.225,78105.0
2022-04-18 10:00:00,263.2,266.26,262.79,265.13,35068.0,249.0925,251.9885,248.7045,250.9191,35068.0
2022-04-18 10:30:00,265.36,266.29,264.57,265.57,38326.0,251.1367,252.0169,250.3891,251.3355,38326.0
2022-04-18 11:00:00,265.39,265.83,263.4,263.57,29597.0,251.1651,251.5815,249.2818,249.4427,29597.0
2022-04-18 11:30:00,263.58,263.77,262.63,263.31,22961.0,249.4521,249.632,248.5531,249.1966,22961.0
2022-04-18 12:00:00,263.43,263.44,262.4,262.57,34396.0,249.3102,249.3196,248.3354,248.4963,34396.0
2022-04-18 12:30:00,262.5,263.31,262.47,263.31,26249.0,248.43,249.1966,248.4016,249.1966,26249.0
2022-04-18 13:00:00,263.26,264.02,263.04,263.73,27828.0,249.1493,249.8686,248.9411,249.5941,27828.0
2022-04-18 13:30:00,263.84,265.48,263.78,264.95,31986.0,249.6982,251.2503,249.6414,250.7487,31986.0
2022-04-18 14:00:00,264.92,265.05,263.65,264.43,28919.0,250.7203,250.8434,249.5184,250.2566,28919.0
2022-04-18 14:30:00,264.47,264.78,264.07,264.42,37986.0,250.2944,250.5878,249.9159,250.2471,37986.0
2022-04-18 15:00:00,264.52,264.62,264.02,264.03,149263.0,250.3418,250.4364,249.8686,249.878,149263.0
2022-04-18 15:30:00,263.91,264.25,262.94,264.25,122735.0,249.7645,250.0862,248.8464,250.0862,122735.0
2022-04-19 09:30:00,262.38,265.52,262.38,265.2,60764.0,248.3165,251.2882,248.3165,250.9853,60764.0
2022-04-19 10:00:00,265.54,265.83,264.16,265.4,47194.0,251.3071,251.5815,250.0011,251.1746,47194.0
2022-04-19 10:30:00,265.43,267.71,265.43,267.14,45024.0,251.203,253.3608,251.203,252.8213,45024.0
2022-04-19 11:00:00,267.18,268.37,266.7,268.3,47824.0,252.8592,253.9854,252.4049,253.9192,47824.0
2022-04-19 11:30:00,268.28,269.31,268.21,268.59,51190.0,253.9002,254.875,253.834,254.1936,51190.0
2022-04-19 12:00:00,268.85,271.22,268.31,271.13,115067.0,254.4397,256.6826,253.9286,256.5975,115067.0
2022-04-19 12:30:00,271.21,272.36,270.91,271.67,73490.0,256.6732,257.7615,256.3893,257.1085,73490.0
2022-04-19 13:00:00,271.82,274.12,271.81,273.19,94164.0,257.2505,259.4272,257.241,258.547,94164.0
2022-04-19 13:30:00,273.34,274.69,273.33,274.65,51541.0,258.689,259.9666,258.6795,259.9288,51541.0
2022-04-19 14:00:00,274.63,275.36,273.73,273.95,75669.0,259.9099,260.6007,259.0581,259.2663,75669.0
2022-04-19 14:30:00,273.94,275.67,273.85,275.67,54569.0,259.2568,260.8941,259.1717,260.8941,54569.0
2022-04-19 15:00:00,275.6,276.22,275.27,275.43,57645.0,260.8279,261.4146,260.5156,260.667,57645.0
2022-04-19 15:30:00,275.48,276.15,274.22,274.63,202040.0,260.7143,261.3484,259.5218,259.9099,202040.0
2022-04-20 09:30:00,283.13,285.79,280.46,282.44,208962.0,267.9543,270.4717,265.4274,267.3013,208962.0
2022-04-20 10:00:00,282.85,282.85,280.19,280.66,82352.0,267.6893,267.6893,265.1718,265.6167,82352.0
2022-04-20 10:30:00,280.3,282.15,279.04,281.5,72565.0,265.276,267.0268,264.0835,266.4116,72565.0
2022-04-20 11:00:00,281.61,281.62,280.06,280.86,54215.0,266.5157,266.5252,265.0488,265.8059,54215.0
2022-04-20 11:30:00,281.03,281.31,279.82,279.95,39679.0,265.9668,266.2318,264.8217,264.9447,39679.0
2022-04-20 12:00:00,280.04,280.47,279.18,279.5,29148.0,265.0299,265.4368,264.216,264.5188,29148.0
2022-04-20 12:30:00,279.41,280.85,279.4,280.26,23176.0,264.4337,265.7965,264.4242,265.2381,23176.0
2022-04-20 13:00:00,280.2,281.15,279.93,280.61,41687.0,265.1813,266.0804,264.9258,265.5693,41687.0
2022-04-20 13:30:00,280.7,280.78,279.5,280.11,32254.0,265.6545,265.7302,264.5188,265.0961,32254.0
2022-04-20 14:00:00,280.01,280.33,278.69,279.04,35403.0,265.0015,265.3043,263.7522,264.0835,35403.0
2022-04-20 14:30:00,278.96,278.97,277.82,278.31,28293.0,264.0078,264.0172,262.9289,263.3926,28293.0
2022-04-20 15:00:00,278.44,279.41,278.24,279.26,30956.0,263.5156,264.4337,263.3264,264.2917,30956.0
2022-04-20 15:30:00,279.27,279.99,278.1,278.32,144367.0,264.3012,264.9826,263.1939,263.4021,144367.0
2022-04-21 09:30:00,280.89,283.61,279.32,280.63,62284.0,265.8343,268.4085,264.3485,265.5883,62284.0
2022-04-21 10:00:00,280.74,280.74,277.83,279.24,40843.0,265.6924,265.6924,262.9383,264.2728,40843.0
2022-04-21 10:30:00,279.3,280.09,277.51,277.87,36114.0,264.3296,265.0772,262.6355,262.9762,36114.0
2022-04-21 11:00:00,277.8,278.98,277.56,277.59,42442.0,262.91,264.0267,262.6828,262.7112,42442.0
2022-04-21 11:30:00,277.58,277.58,275.65,275.84,50105.0,262.7017,262.7017,260.8752,261.055,50105.0
2022-04-21 12:00:00,275.76,275.82,274.58,274.98,21371.0,260.9793,261.0361,259.8625,260.2411,21371.0
2022-04-21 12:30:00,274.82,275.32,274.24,274.39,17044.0,260.0897,260.5629,259.5408,259.6827,17044.0
2022-04-21 13:00:00,274.3,275.09,273.47,275.09,14941.0,259.5976,260.3452,258.812,260.3452,14941.0
2022-04-21 13:30:00,275.17,275.42,274.1,274.28,14807.0,260.4209,260.6575,259.4083,259.5786,14807.0
2022-04-21 14:00:00,274.17,274.17,272.51,273.2,33938.0,259.4745,259.4745,257.9035,258.5565,33938.0
2022-04-21 14:30:00,273.18,274.28,272.69,273.07,25419.0,258.5376,259.5786,258.0738,258.4335,25419.0
2022-04-21 15:00:00,272.94,273.14,271.96,273.07,34300.0,258.3104,258.4997,257.383,258.4335,34300.0
2022-04-21 15:30:00,273.15,273.44,271.19,271.95,111133.0,258.5092,258.7836,256.6542,257.3735,111133.0
2022-04-22 09:30:00,273.46,275.96,269.83,270.87,141149.0,258.8026,261.1686,255.3671,256.3514,141149.0
2022-04-22 10:00:00,270.76,272.82,268.73,268.89,51498.0,256.2473,258.1969,254.3261,254.4775,51498.0
2022-04-22 10:30:00,268.8,269.88,268.5,268.75,62629.0,254.3924,255.4145,254.1084,254.345,62629.0
2022-04-22 11:00:00,268.77,268.99,267.73,268.21,67931.0,254.364,254.5722,253.3797,253.834,67931.0
2022-04-22 11:30:00,268.3,268.39,266.33,266.99,68222.0,253.9192,254.0043,252.0547,252.6794,68222.0
2022-04-22 12:00:00,266.97,268.19,266.72,267.64,23298.0,252.6604,253.815,252.4238,253.2945,23298.0
2022-04-22 12:30:00,267.84,268.24,267.36,267.45,17923.0,253.4838,253.8624,253.0295,253.1147,17923.0
2022-04-22 13:00:00,267.5,267.76,266.8,267.04,42621.0,253.162,253.4081,252.4996,252.7267,42621.0
2022-04-22 13:30:00,266.97,267.57,265.83,265.85,46396.0,252.6604,253.2283,251.5815,251.6005,46396.0
2022-04-22 14:00:00,265.82,266.86,265.23,265.91,40658.0,251.5721,252.5563,251.0137,251.6573,40658.0
2022-04-22 14:30:00,265.96,266.02,264.77,265.66,67834.0,251.7046,251.7614,250.5784,251.4207,67834.0
2022-04-22 15:00:00,265.83,266.41,264.77,265.83,65906.0,251.5815,252.1305,250.5784,251.5815,65906.0
2022-04-22 15:30:00,265.81,267.33,263.54,264.07,157006.0,251.5626,253.0011,249.4143,249.9159,157006.0
2022-04-25 09:30:00,263.04,263.23,257.75,259.09,140833.0,248.9411,249.1209,243.9346,245.2028,140833.0
2022-04-25 10:00:00,259.16,260.92,258.76,260.44,58466.0,245.2691,246.9347,244.8905,246.4804,58466.0
2022-04-25 10:30:00,260.51,262.65,260.3,261.18,54328.0,246.5467,248.572,246.348,247.1808,54328.0
2022-04-25 11:00:00,261.33,262.58,260.96,261.89,50352.0,247.3227,248.5057,246.9726,247.8527,50352.0
2022-04-25 11:30:00,261.96,262.7,260.42,261.22,32184.0,247.919,248.6193,246.4615,247.2186,32184.0
2022-04-25 12:00:00,261.17,263.7,261.01,263.54,35166.0,247.1713,249.5657,247.0199,249.4143,35166.0
2022-04-25 12:30:00,263.37,264.52,263.04,263.58,29557.0,249.2534,250.3418,248.9411,249.4521,29557.0
2022-04-25 13:00:00,263.75,264.81,262.83,264.49,45808.0,249.613,250.6162,248.7423,250.3134,45808.0
2022-04-25 13:30:00,264.48,264.97,263.33,264.69,34473.0,250.3039,250.7676,249.2155,250.5026,34473.0
2022-04-25 14:00:00,264.82,266.62,263.8,266.27,32185.0,250.6257,252.3292,249.6604,251.998,32185.0
2022-04-25 14:30:00,266.49,266.54,265.16,265.23,29321.0,252.2062,252.2535,250.9475,251.0137,29321.0
2022-04-25 15:00:00,265.15,267.2,263.76,266.79,54155.0,250.938,252.8781,249.6225,252.4901,54155.0
2022-04-25 15:30:00,266.74,268.78,266.35,268.31,145694.0,252.4428,254.3734,252.0737,253.9286,145694.0
2022-04-26 09:30:00,265.95,266.08,261.82,262.12,53376.0,251.6951,251.8181,247.7865,248.0704,53376.0
2022-04-26 10:00:00,262.25,262.25,259.51,260.22,32535.0,248.1934,248.1934,245.6003,246.2722,32535.0
2022-04-26 10:30:00,260.25,260.32,259.0,259.05,30840.0,246.3006,246.3669,245.1176,245.165,30840.0
2022-04-26 11:00:00,258.93,258.93,257.11,257.75,40579.0,245.0514,245.0514,243.3289,243.9346,40579.0
2022-04-26 11:30:00,257.7,258.12,256.37,256.83,36998.0,243.8873,244.2848,242.6286,243.0639,36998.0
2022-04-26 12:00:00,256.84,258.68,256.37,258.42,50645.0,243.0734,244.8148,242.6286,244.5687,50645.0
2022-04-26 12:30:00,258.52,258.62,257.22,258.32,32522.0,244.6634,244.758,243.433,244.4741,32522.0
2022-04-26 13:00:00,258.5,258.5,256.35,256.71,28803.0,244.6444,244.6444,242.6097,242.9504,28803.0
2022-04-26 13:30:00,256.65,257.15,255.83,256.13,38482.0,242.8936,243.3668,242.1175,242.4015,38482.0
2022-04-26 14:00:00,256.14,257.72,255.81,257.57,45765.0,242.4109,243.9062,242.0986,243.7643,45765.0
2022-04-26 14:30:00,257.42,258.06,256.64,257.89,48159.0,243.6223,244.228,242.8841,244.0671,48159.0
2022-04-26 15:00:00,258.01,258.15,255.75,255.87,68548.0,244.1807,244.3132,242.0418,242.1554,68548.0
2022-04-26 15:30:00,255.81,256.19,254.79,254.98,188145.0,242.0986,242.4582,241.1333,241.3131,188145.0
2022-04-27 09:30:00,255.39,261.62,255.19,261.36,72731.0,241.7011,247.5972,241.5118,247.3511,72731.0
2022-04-27 10:00:00,261.36,262.28,257.96,257.96,83846.0,247.3511,248.2218,244.1334,244.1334,83846.0
2022-04-27 10:30:00,257.98,259.3,257.01,258.31,47064.0,244.1523,245.4016,243.2343,244.4646,47064.0
2022-04-27 11:00:00,258.34,260.47,258.34,260.25,50702.0,244.493,246.5088,244.493,246.3006,50702.0
2022-04-27 11:30:00,260.24,261.0,259.61,260.06,42792.0,246.2912,247.0104,245.6949,246.1208,42792.0
2022-04-27 12:00:00,260.02,262.33,259.36,262.16,53594.0,246.083,248.2691,245.4583,248.1083,53594.0
2022-04-27 12:30:00,262.38,262.71,261.77,262.38,17772.0,248.3165,248.6288,247.7392,248.3165,17772.0
2022-04-27 13:00:00,262.29,262.92,260.95,262.09,56772.0,248.2313,248.8275,246.9631,248.042,56772.0
2022-04-27 13:30:00,262.19,262.71,261.19,262.23,45591.0,248.1366,248.6288,247.1902,248.1745,45591.0
2022-04-27 14:00:00,262.14,262.34,261.4,262.1,75103.0,248.0893,248.2786,247.389,248.0515,75103.0
2022-04-27 14:30:00,262.03,263.1,260.11,260.2,60615.0,247.9852,248.9979,246.1681,246.2533,60615.0
2022-04-27 15:00:00,260.2,260.48,259.61,260.33,53191.0,246.2533,246.5183,245.6949,246.3763,53191.0
2022-04-27 15:30:00,260.13,261.06,259.32,259.64,182855.0,246.1871,247.0672,245.4205,245.7233,182855.0
2022-04-28 09:30:00,262.3,266.69,262.12,265.9,84481.0,248.2408,252.3954,248.0704,251.6478,84481.0
2022-04-28 10:00:00,265.99,267.17,265.19,265.25,65035.0,251.733,252.8497,250.9758,251.0326,65035.0
2022-04-28 10:30:00,265.11,265.18,262.93,264.78,34383.0,250.9001,250.9664,248.837,250.5878,34383.0
2022-04-28 11:00:00,264.29,265.56,264.19,264.82,35002.0,250.1241,251.326,250.0294,250.6257,35002.0
2022-04-28 11:30:00,264.85,265.64,264.21,265.29,29904.0,250.6541,251.4017,250.0484,251.0705,29904.0
2022-04-28 12:00:00,265.41,268.12,265.09,268.0,38933.0,251.1841,253.7488,250.8812,253.6352,38933.0
2022-04-28 12:30:00,268.08,270.53,267.78,270.46,35221.0,253.7109,256.0296,253.427,255.9634,35221.0
2022-04-28 13:00:00,270.5,272.03,270.32,271.9,39033.0,256.0012,257.4492,255.8309,257.3262,39033.0
2022-04-28 13:30:00,271.93,272.69,271.48,272.12,94227.0,257.3546,258.0738,256.9287,257.5344,94227.0
2022-04-28 14:00:00,272.11,273.74,271.71,273.18,38482.0,257.5249,259.0676,257.1464,258.5376,38482.0
2022-04-28 14:30:00,273.15,274.71,273.0,274.06,63257.0,258.5092,259.9856,258.3672,259.3704,63257.0
2022-04-28 15:00:00,274.01,274.15,273.23,273.67,46451.0,259.3231,259.4556,258.5849,259.0013,46451.0
2022-04-28 15:30:00,273.45,273.62,271.16,272.44,178850.0,258.7931,258.954,256.6259,257.8372,178850.0
2022-04-29 09:30:00,268.41,271.69,268.21,271.38,67777.0,254.0233,257.1274,253.834,256.8341,67777.0
2022-04-29 10:00:00,271.56,271.56,269.74,269.85,56033.0,257.0044,257.0044,255.282,255.3861,56033.0
2022-04-29 10:30:00,269.93,270.24,268.17,269.87,48922.0,255.4618,255.7552,253.7961,255.405,48922.0
2022-04-29 11:00:00,269.83,272.46,269.46,271.55,40193.0,255.3671,257.8562,255.017,256.995,40193.0
2022-04-29 11:30:00,271.55,272.29,270.31,270.38,28170.0,256.995,257.6953,255.8214,255.8877,28170.0
2022-04-29 12:00:00,270.43,270.43,268.86,268.86,23647.0,255.935,255.935,254.4491,254.4491,23647.0
2022-04-29 12:30:00,268.91,269.11,268.02,268.11,28971.0,254.4965,254.6857,253.6542,253.7393,28971.0
2022-04-29 13:00:00,268.24,269.27,267.75,268.63,41065.0,253.8624,254.8372,253.3986,254.2315,41065.0
2022-04-29 13:30:00,268.85,269.83,268.02,268.06,24936.0,254.4397,255.3671,253.6542,253.692,24936.0
2022-04-29 14:00:00,268.21,268.92,267.92,268.64,25875.0,253.834,254.5059,253.5595,254.2409,25875.0
2022-04-29 14:30:00,268.56,268.87,266.7,267.29,24410.0,254.1652,254.4586,252.4049,252.9633,24410.0
2022-04-29 15:00:00,267.07,267.36,265.6,265.81,45126.0,252.7551,253.0295,251.3639,251.5626,45126.0
2022-04-29 15:30:00,265.66,266.46,262.83,263.94,217656.0,251.4207,252.1778,248.7423,249.7928,217656.0
2022-05-02 09:30:00,261.11,263.41,258.73,262.78,165923.0,247.1145,249.2913,244.8621,248.695,165923.0
2022-05-02 10:00:00,262.49,262.98,259.4,261.42,95302.0,248.4206,248.8843,245.4962,247.4079,95302.0
2022-05-02 10:30:00,261.25,261.99,259.16,259.41,110139.0,247.247,247.9474,245.2691,245.5057,110139.0
2022-05-02 11:00:00,259.61,259.73,256.14,256.66,133484.0,245.6949,245.8085,242.4109,242.9031,133484.0
2022-05-02 11:30:00,256.67,258.5,255.3,256.56,94975.0,242.9125,244.6444,241.616,242.8084,94975.0
2022-05-02 12:00:00,256.41,258.12,254.61,258.07,86687.0,242.6665,244.2848,240.9629,244.2375,86687.0
2022-05-02 12:30:00,257.91,258.74,255.49,255.72,76999.0,244.0861,244.8716,241.7958,242.0134,76999.0
2022-05-02 13:00:00,255.76,256.76,254.79,254.91,114942.0,242.0513,242.9977,241.1333,241.2469,114942.0
2022-05-02 13:30:00,254.87,255.51,254.08,255.22,71960.0,241.209,241.8147,240.4613,241.5402,71960.0
2022-05-02 14:00:00,255.22,255.82,254.04,254.22,45278.0,241.5402,242.1081,240.4235,240.5938,45278.0
2022-05-02 14:30:00,254.18,255.17,253.36,254.63,71516.0,240.556,241.4929,239.7799,240.9819,71516.0
2022-05-02 15:00:00,254.71,259.15,254.5,258.48,96293.0,241.0576,245.2596,240.8588,244.6255,96293.0
2022-05-02 15:30:00,258.65,261.03,258.46,260.84,291082.0,244.7864,247.0388,244.6066,246.859,291082.0
2022-05-03 09:30:00,227.63,249.95,227.49,249.04,1103843.0,215.4291,236.5527,215.2966,235.6915,1103843.0
2022-05-03 10:00:00,248.93,252.0,243.7,246.19,375601.0,235.5874,238.4928,230.6377,232.9942,375601.0
2022-05-03 10:30:00,246.17,249.65,245.25,247.89,224559.0,232.9753,236.2688,232.1046,234.6031,224559.0
2022-05-03 11:00:00,247.88,250.16,246.62,248.65,117911.0,234.5937,236.7515,233.4012,235.3224,117911.0
2022-05-03 11:30:00,248.66,250.21,247.42,247.97,88715.0,235.3319,236.7988,234.1583,234.6788,88715.0
2022-05-03 12:00:00,247.97,248.1,246.1,246.96,83020.0,234.6788,234.8019,232.9091,233.723,83020.0
2022-05-03 12:30:00,246.94,248.41,245.93,248.06,109082.0,233.704,235.0953,232.7482,234.764,109082.0
2022-05-03 13:00:00,247.76,248.96,247.37,248.01,74741.0,234.4801,235.6158,234.111,234.7167,74741.0
2022-05-03 13:30:00,248.1,249.88,247.91,248.69,111181.0,234.8019,236.4865,234.6221,235.3602,111181.0
2022-05-03 14:00:00,248.59,249.03,246.42,247.02,101334.0,235.2656,235.682,233.2119,233.7798,101334.0
2022-05-03 14:30:00,247.02,248.24,245.9,248.22,162014.0,233.7798,234.9344,232.7198,234.9154,162014.0
2022-05-03 15:00:00,248.23,248.49,246.0,246.9,126636.0,234.9249,235.171,232.8144,233.6662,126636.0
2022-05-03 15:30:00,246.88,247.82,245.08,245.38,433367.0,233.6473,234.5369,231.9437,232.2277,433367.0
2022-05-04 09:30:00,246.74,247.17,243.05,244.78,99295.0,233.5148,233.9217,230.0225,231.6598,99295.0
2022-05-04 10:00:00,244.76,247.43,243.99,246.83,68995.0,231.6409,234.1678,230.9122,233.5999,68995.0
2022-05-04 10:30:00,246.81,249.58,246.8,248.21,65660.0,233.581,236.2025,233.5715,234.906,65660.0
2022-05-04 11:00:00,248.21,250.11,247.88,249.63,54791.0,234.906,236.7041,234.5937,236.2499,54791.0
2022-05-04 11:30:00,249.58,249.8,248.53,249.46,73081.0,236.2025,236.4108,235.2088,236.089,73081.0
2022-05-04 12:00:00,249.5,250.05,248.65,249.57,70560.0,236.1268,236.6474,235.3224,236.1931,70560.0
2022-05-04 12:30:00,249.55,250.03,248.31,249.0,75428.0,236.1742,236.6284,235.0006,235.6536,75428.0
2022-05-04 13:00:00,249.05,249.19,247.51,248.91,71641.0,235.701,235.8334,234.2435,235.5685,71641.0
2022-05-04 13:30:00,248.83,249.73,247.38,248.79,31729.0,235.4927,236.3445,234.1205,235.4549,31729.0
2022-05-04 14:00:00,249.23,251.75,248.49,251.19,60173.0,235.8713,238.2562,235.171,237.7262,60173.0
2022-05-04 14:30:00,251.35,254.52,248.63,253.76,72338.0,237.8777,240.8778,235.3035,240.1585,72338.0
2022-05-04 15:00:00,253.94,256.75,253.12,256.68,137632.0,240.3288,242.9882,239.5528,242.922,137632.0
2022-05-04 15:30:00,256.7,258.19,255.87,257.05,366187.0,242.9409,244.351,242.1554,243.2722,366187.0
2022-05-05 09:30:00,250.82,252.5,245.13,245.68,129491.0,237.3761,238.966,231.9911,232.5116,129491.0
2022-05-05 10:00:00,245.63,245.85,242.83,244.33,154733.0,232.4643,232.6725,229.8143,231.2339,154733.0
2022-05-05 10:30:00,244.29,245.06,242.4,243.53,91531.0,231.1961,231.9248,229.4074,230.4768,91531.0
2022-05-05 11:00:00,243.71,244.01,242.08,243.17,80111.0,230.6472,230.9311,229.1045,230.1361,80111.0
2022-05-05 11:30:00,243.23,244.47,241.18,241.55,65703.0,230.1929,231.3664,228.2528,228.6029,65703.0
2022-05-05 12:00:00,241.5,243.01,241.09,242.64,50116.0,228.5556,229.9847,228.1676,229.6345,50116.0
2022-05-05 12:30:00,242.63,243.27,241.0,241.74,116663.0,229.6251,230.2308,228.0824,228.7828,116663.0
2022-05-05 13:00:00,241.86,243.31,241.3,242.55,68488.0,228.8963,230.2686,228.3663,229.5493,68488.0
2022-05-05 13:30:00,242.51,243.43,240.74,241.13,118893.0,229.5115,230.3822,227.8364,228.2055,118893.0
2022-05-05 14:00:00,241.05,241.59,238.65,238.65,74897.0,228.1297,228.6408,225.8584,225.8584,74897.0
2022-05-05 14:30:00,238.73,239.92,238.29,239.01,79048.0,225.9341,227.0603,225.5177,226.1991,79048.0
2022-05-05 15:00:00,239.14,240.02,238.45,239.81,123021.0,226.3221,227.155,225.6691,226.9562,123021.0
2022-05-05 15:30:00,239.71,242.35,239.48,242.35,210671.0,226.8616,229.3601,226.6439,229.3601,210671.0
2022-05-06 09:30:00,239.57,240.45,234.26,235.66,176279.0,226.7291,227.5619,221.7037,223.0287,176279.0
2022-05-06 10:00:00,235.41,240.35,235.2,238.99,153357.0,222.7921,227.4673,222.5933,226.1802,153357.0
2022-05-06 10:30:00,238.81,241.49,236.2,241.39,103851.0,226.0098,228.5462,223.5397,228.4515,103851.0
2022-05-06 11:00:00,241.37,242.73,239.64,241.57,110402.0,228.4326,229.7197,226.7953,228.6219,110402.0
2022-05-06 11:30:00,241.75,241.75,239.38,239.38,60702.0,228.7922,228.7922,226.5493,226.5493,60702.0
2022-05-06 12:00:00,239.38,241.46,239.2,240.52,59739.0,226.5493,228.5178,226.3789,227.6282,59739.0
2022-05-06 12:30:00,240.52,240.88,239.22,240.64,40120.0,227.6282,227.9689,226.3978,227.7417,40120.0
2022-05-06 13:00:00,240.78,241.14,239.24,239.86,39152.0,227.8742,228.2149,226.4168,227.0035,39152.0
2022-05-06 13:30:00,240.03,240.85,239.38,239.55,31798.0,227.1644,227.9405,226.5493,226.7101,31798.0
2022-05-06 14:00:00,239.52,240.0,238.49,238.81,50173.0,226.6818,227.136,225.707,226.0098,50173.0
2022-05-06 14:30:00,238.75,240.39,238.4,239.69,30472.0,225.953,227.5051,225.6218,226.8426,30472.0
2022-05-06 15:00:00,239.15,239.65,238.51,239.11,47239.0,226.3316,226.8048,225.7259,226.2937,47239.0
2022-05-06 15:30:00,239.24,241.42,239.22,240.26,132060.0,226.4168,228.4799,226.3978,227.3821,132060.0
2022-05-09 09:30:00,235.1,239.5,234.35,238.0,152877.0,222.4987,226.6628,221.7889,225.2432,152877.0
2022-05-09 10:00:00,238.26,240.3,236.86,236.86,100502.0,225.4893,227.4199,224.1643,224.1643,100502.0
2022-05-09 10:30:00,236.88,237.88,235.87,236.65,85670.0,224.1833,225.1297,223.2274,223.9656,85670.0
2022-05-09 11:00:00,236.55,237.41,235.9,236.24,109155.0,223.8709,224.6849,223.2558,223.5776,109155.0
2022-05-09 11:30:00,236.24,237.72,236.07,236.39,40235.0,223.5776,224.9782,223.4167,223.7195,40235.0
2022-05-09 12:00:00,236.37,237.85,235.36,237.47,45331.0,223.7006,225.1013,222.7447,224.7416,45331.0
2022-05-09 12:30:00,237.35,237.75,234.83,234.91,38605.0,224.6281,225.0066,222.2431,222.3189,38605.0
2022-05-09 13:00:00,234.79,236.25,234.33,236.08,49305.0,222.2053,223.587,221.7699,223.4261,49305.0
2022-05-09 13:30:00,236.14,237.06,235.19,236.01,63195.0,223.4829,224.3536,222.5838,223.3599,63195.0
2022-05-09 14:00:00,236.18,236.67,234.36,234.83,58343.0,223.5208,223.9845,221.7983,222.2431,58343.0
2022-05-09 14:30:00,234.73,235.81,234.25,235.49,68206.0,222.1485,223.1706,221.6942,222.8678,68206.0
2022-05-09 15:00:00,235.57,236.79,234.42,234.7,77190.0,222.9435,224.0981,221.8551,222.1201,77190.0
2022-05-09 15:30:00,234.67,235.22,232.0,233.72,217777.0,222.0917,222.6122,219.5648,221.1926,217777.0
2022-05-10 09:30:00,237.35,238.49,231.32,233.15,92976.0,224.6281,225.707,218.9213,220.6532,92976.0
2022-05-10 10:00:00,233.12,233.32,231.01,232.15,80816.0,220.6248,220.8141,218.6279,219.7068,80816.0
2022-05-10 10:30:00,232.41,232.87,229.51,229.63,73261.0,219.9529,220.3882,217.2083,217.3219,73261.0
2022-05-10 11:00:00,229.51,229.55,227.2,228.08,62564.0,217.2083,217.2461,215.0221,215.8549,62564.0
2022-05-10 11:30:00,228.13,230.52,227.54,229.35,56046.0,215.9023,218.1642,215.3439,217.0569,56046.0
2022-05-10 12:00:00,229.43,230.24,228.67,229.44,52464.0,217.1326,217.8992,216.4133,217.142,52464.0
2022-05-10 12:30:00,229.2,230.44,228.75,229.2,71222.0,216.9149,218.0884,216.489,216.9149,71222.0
2022-05-10 13:00:00,229.09,230.85,229.0,230.76,58004.0,216.8108,218.4765,216.7256,218.3913,58004.0
2022-05-10 13:30:00,230.93,233.73,230.92,233.65,63702.0,218.5522,221.2021,218.5427,221.1264,63702.0
2022-05-10 14:00:00,233.73,233.73,231.56,231.87,44957.0,221.2021,221.2021,219.1484,219.4418,44957.0
2022-05-10 14:30:00,231.88,233.09,230.88,231.28,68781.0,219.4513,220.5964,218.5049,218.8834,68781.0
2022-05-10 15:00:00,231.48,232.35,228.21,228.59,220951.0,219.0727,219.8961,215.978,216.3376,220951.0
2022-05-10 15:30:00,228.39,229.77,227.86,229.56,347326.0,216.1483,217.4544,215.6467,217.2556,347326.0
2022-05-11 09:30:00,232.52,238.12,230.09,237.75,190473.0,220.057,225.3568,217.7572,225.0066,190473.0
2022-05-11 10:00:00,237.88,239.26,236.29,238.08,125237.0,225.1297,226.4357,223.6249,225.3189,125237.0
2022-05-11 10:30:00,237.93,239.22,236.41,237.28,73737.0,225.177,226.3978,223.7385,224.5618,73737.0
2022-05-11 11:00:00,237.15,238.3,236.33,238.09,71210.0,224.4388,225.5271,223.6627,225.3284,71210.0
2022-05-11 11:30:00,238.09,239.26,235.43,235.76,65746.0,225.3284,226.4357,222.811,223.1233,65746.0
2022-05-11 12:00:00,235.74,235.74,233.1,233.1,41885.0,223.1044,223.1044,220.6059,220.6059,41885.0
2022-05-11 12:30:00,232.62,233.72,231.7,231.88,63017.0,220.1516,221.1926,219.2809,219.4513,63017.0
2022-05-11 13:00:00,231.78,232.28,230.9,231.01,38080.0,219.3566,219.8298,218.5238,218.6279,38080.0
2022-05-11 13:30:00,230.89,231.6,229.86,229.9,27112.0,218.5143,219.1863,217.5395,217.5774,27112.0
2022-05-11 14:00:00,229.9,232.48,229.9,231.96,50156.0,217.5774,220.0191,217.5774,219.527,50156.0
2022-05-11 14:30:00,232.02,233.17,231.5,231.63,39730.0,219.5838,220.6721,219.0916,219.2147,39730.0
2022-05-11 15:00:00,231.86,231.86,230.46,230.72,53312.0,219.4323,219.4323,218.1074,218.3534,53312.0
2022-05-11 15:30:00,230.79,231.11,228.67,229.56,149312.0,218.4197,218.7225,216.4133,217.2556,149312.0
2022-05-12 09:30:00,227.07,230.15,226.29,228.48,184313.0,214.8991,217.814,214.1609,216.2335,184313.0
2022-05-12 10:00:00,228.46,232.57,227.87,231.65,131725.0,216.2146,220.1043,215.6562,219.2336,131725.0
2022-05-12 10:30:00,231.82,234.59,231.07,234.02,98271.0,219.3945,222.016,218.6847,221.4766,98271.0
2022-05-12 11:00:00,234.0,235.21,232.95,232.95,79389.0,221.4576,222.6028,220.4639,220.4639,79389.0
2022-05-12 11:30:00,233.22,233.66,228.91,229.01,51875.0,220.7194,221.1359,216.6405,216.7351,51875.0
2022-05-12 12:00:00,229.03,230.11,228.23,229.01,152333.0,216.754,217.7761,215.9969,216.7351,152333.0
2022-05-12 12:30:00,229.12,229.87,228.07,228.07,71861.0,216.8392,217.549,215.8455,215.8455,71861.0
2022-05-12 13:00:00,228.3,228.74,227.32,227.64,81714.0,216.0631,216.4796,215.1357,215.4385,81714.0
2022-05-12 13:30:00,227.44,227.72,225.47,225.73,79166.0,215.2492,215.5142,213.3848,213.6309,79166.0
2022-05-12 14:00:00,225.71,226.77,225.39,226.35,63206.0,213.612,214.6152,213.3091,214.2177,63206.0
2022-05-12 14:30:00,226.34,226.83,225.51,226.13,42508.0,214.2082,214.6719,213.4227,214.0095,42508.0
2022-05-12 15:00:00,226.05,229.39,225.99,228.55,68870.0,213.9337,217.0947,213.877,216.2997,68870.0
2022-05-12 15:30:00,228.21,231.05,228.19,231.01,246768.0,215.978,218.6657,215.959,218.6279,246768.0
2022-05-13 09:30:00,234.52,239.6,234.16,237.54,216949.0,221.9498,226.7575,221.6091,224.8079,216949.0
2022-05-13 10:00:00,237.87,241.06,237.6,240.9,93386.0,225.1202,228.1392,224.8647,227.9878,93386.0
2022-05-13 10:30:00,240.85,241.4,240.06,240.78,95465.0,227.9405,228.461,227.1928,227.8742,95465.0
2022-05-13 11:00:00,240.63,241.07,240.11,240.67,63527.0,227.7323,228.1487,227.2401,227.7701,63527.0
2022-05-13 11:30:00,240.61,241.05,239.77,240.05,46200.0,227.7133,228.1297,226.9184,227.1833,46200.0
2022-05-13 12:00:00,240.06,241.51,239.77,240.38,114069.0,227.1928,228.5651,226.9184,227.4957,114069.0
2022-05-13 12:30:00,240.45,241.26,240.19,240.86,18112.0,227.5619,228.3285,227.3158,227.9499,18112.0
2022-05-13 13:00:00,240.99,241.25,239.48,239.97,64701.0,228.073,228.319,226.6439,227.1076,64701.0
2022-05-13 13:30:00,239.97,240.37,238.99,239.17,52342.0,227.1076,227.4862,226.1802,226.3505,52342.0
2022-05-13 14:00:00,239.21,239.21,237.43,237.63,48696.0,226.3884,226.3884,224.7038,224.8931,48696.0
2022-05-13 14:30:00,237.59,239.42,237.59,239.39,46321.0,224.8552,226.5871,224.8552,226.5587,46321.0
2022-05-13 15:00:00,239.51,240.31,239.18,240.25,44953.0,226.6723,227.4294,226.36,227.3726,44953.0
2022-05-13 15:30:00,240.3,240.43,239.02,240.41,172260.0,227.4199,227.543,226.2086,227.5241,172260.0
2022-05-16 09:30:00,238.87,239.78,234.65,235.33,135576.0,226.0666,226.9278,222.0728,222.7163,135576.0
2022-05-16 10:00:00,235.19,237.99,234.83,237.52,60333.0,222.5838,225.2338,222.2431,224.789,60333.0
2022-05-16 10:30:00,237.52,237.52,235.26,235.5,73830.0,224.789,224.789,222.6501,222.8772,73830.0
2022-05-16 11:00:00,235.39,236.99,235.38,236.91,22146.0,222.7731,224.2874,222.7637,224.2117,22146.0
2022-05-16 11:30:00,236.91,239.39,236.79,239.32,56445.0,224.2117,226.5587,224.0981,226.4925,56445.0
2022-05-16 12:00:00,239.39,239.95,237.96,237.96,62434.0,226.5587,227.0887,225.2054,225.2054,62434.0
2022-05-16 12:30:00,237.82,237.92,236.85,237.24,41752.0,225.0729,225.1675,224.1549,224.524,41752.0
2022-05-16 13:00:00,237.22,238.82,236.93,238.76,33947.0,224.505,226.0193,224.2306,225.9625,33947.0
2022-05-16 13:30:00,238.95,238.97,236.85,237.04,38881.0,226.1423,226.1612,224.1549,224.3347,38881.0
2022-05-16 14:00:00,236.96,238.29,236.31,238.21,52546.0,224.259,225.5177,223.6438,225.442,52546.0
2022-05-16 14:30:00,238.32,238.53,237.26,237.41,27427.0,225.5461,225.7448,224.5429,224.6849,27427.0
2022-05-16 15:00:00,237.38,237.53,235.79,236.0,47116.0,224.6565,224.7984,223.1517,223.3504,47116.0
2022-05-16 15:30:00,235.93,236.45,234.81,235.38,182320.0,223.2842,223.7763,222.2242,222.7637,182320.0
2022-05-17 09:30:00,240.98,242.99,236.62,238.04,186669.0,228.0635,229.9658,223.9372,225.2811,186669.0
2022-05-17 10:00:00,237.97,238.65,235.78,236.15,51973.0,225.2148,225.8584,223.1422,223.4924,51973.0
2022-05-17 10:30:00,236.36,236.6,234.75,235.62,65728.0,223.6911,223.9183,222.1674,222.9908,65728.0
2022-05-17 11:00:00,235.67,238.36,235.65,238.05,57313.0,223.0381,225.5839,223.0192,225.2905,57313.0
2022-05-17 11:30:00,238.01,238.83,237.99,238.33,33039.0,225.2527,226.0287,225.2338,225.5555,33039.0
2022-05-17 12:00:00,238.24,239.32,237.24,239.32,32585.0,225.4704,226.4925,224.524,226.4925,32585.0
2022-05-17 12:30:00,239.24,239.35,238.48,239.17,27962.0,226.4168,226.5209,225.6975,226.3505,27962.0
2022-05-17 13:00:00,239.17,240.5,238.65,240.41,41875.0,226.3505,227.6092,225.8584,227.5241,41875.0
2022-05-17 13:30:00,240.44,240.68,239.85,239.95,31211.0,227.5524,227.7796,226.9941,227.0887,31211.0
2022-05-17 14:00:00,240.04,240.91,238.53,239.95,57037.0,227.1739,227.9973,225.7448,227.0887,57037.0
2022-05-17 14:30:00,239.91,241.41,239.15,241.13,47657.0,227.0509,228.4705,226.3316,228.2055,47657.0
2022-05-17 15:00:00,241.09,242.12,241.09,241.85,78209.0,228.1676,229.1424,228.1676,228.8869,78209.0
2022-05-17 15:30:00,241.8,242.69,240.96,242.65,233657.0,228.8395,229.6818,228.0446,229.644,233657.0
2022-05-18 09:30:00,238.0,238.42,234.51,234.59,153340.0,225.2432,225.6407,221.9403,222.016,153340.0
2022-05-18 10:00:00,234.73,237.21,234.67,236.42,99042.0,222.1485,224.4956,222.0917,223.7479,99042.0
2022-05-18 10:30:00,236.02,236.14,234.17,235.54,94953.0,223.3694,223.4829,221.6185,222.9151,94953.0
2022-05-18 11:00:00,235.54,235.54,233.18,234.0,97318.0,222.9151,222.9151,220.6816,221.4576,97318.0
2022-05-18 11:30:00,234.03,234.5,232.79,233.19,61832.0,221.486,221.9308,220.3125,220.691,61832.0
2022-05-18 12:00:00,233.15,233.44,231.69,232.02,46270.0,220.6532,220.9276,219.2714,219.5838,46270.0
2022-05-18 12:30:00,231.93,232.74,231.58,232.48,33415.0,219.4986,220.2652,219.1673,220.0191,33415.0
2022-05-18 13:00:00,232.48,232.48,230.33,231.21,57189.0,220.0191,220.0191,217.9843,218.8172,57189.0
2022-05-18 13:30:00,231.2,231.76,229.78,230.36,67902.0,218.8077,219.3377,217.4638,218.0127,67902.0
2022-05-18 14:00:00,230.4,231.32,230.13,231.09,58143.0,218.0506,218.9213,217.7951,218.7036,58143.0
2022-05-18 14:30:00,231.09,231.83,229.21,229.55,78010.0,218.7036,219.4039,216.9244,217.2461,78010.0
2022-05-18 15:00:00,229.53,230.35,229.11,229.28,66758.0,217.2272,218.0033,216.8297,216.9906,66758.0
2022-05-18 15:30:00,229.28,230.77,228.43,229.25,255176.0,216.9906,218.4008,216.1862,216.9622,255176.0
2022-05-19 09:30:00,228.47,233.92,227.71,233.67,144044.0,216.224,221.3819,215.5048,221.1453,144044.0
2022-05-19 10:00:00,233.7,235.87,232.67,232.8,89625.0,221.1737,223.2274,220.1989,220.3219,89625.0
2022-05-19 10:30:00,233.01,234.81,232.5,234.47,94202.0,220.5207,222.2242,220.038,221.9024,94202.0
2022-05-19 11:00:00,234.73,236.7,234.55,235.97,113081.0,222.1485,224.0129,221.9781,223.322,113081.0
2022-05-19 11:30:00,236.04,237.05,235.2,235.31,88800.0,223.3883,224.3441,222.5933,222.6974,88800.0
2022-05-19 12:00:00,235.27,237.69,234.98,237.56,101720.0,222.6596,224.9498,222.3851,224.8268,101720.0
2022-05-19 12:30:00,237.57,238.0,236.22,237.81,77522.0,224.8363,225.2432,223.5586,225.0634,77522.0
2022-05-19 13:00:00,237.83,238.21,235.94,237.08,75505.0,225.0823,225.442,223.2936,224.3725,75505.0
2022-05-19 13:30:00,237.09,238.75,235.77,238.4,54733.0,224.382,225.953,223.1328,225.6218,54733.0
2022-05-19 14:00:00,238.45,238.69,236.76,237.69,48165.0,225.6691,225.8962,224.0697,224.9498,48165.0
2022-05-19 14:30:00,237.53,239.1,237.48,238.3,45706.0,224.7984,226.2843,224.7511,225.5271,45706.0
2022-05-19 15:00:00,238.21,239.09,235.85,236.1,73541.0,225.442,226.2748,223.2085,223.4451,73541.0
2022-05-19 15:30:00,236.03,237.25,235.21,235.32,227503.0,223.3788,224.5334,222.6028,222.7069,227503.0
2022-05-20 09:30:00,237.15,238.88,235.95,236.68,176433.0,224.4388,226.0761,223.3031,223.994,176433.0
2022-05-20 10:00:00,236.6,236.93,234.45,235.53,92138.0,223.9183,224.2306,221.8835,222.9056,92138.0
2022-05-20 10:30:00,235.42,235.59,232.65,232.87,58814.0,222.8015,222.9624,220.18,220.3882,58814.0
2022-05-20 11:00:00,232.81,233.4,231.84,232.94,64375.0,220.3314,220.8898,219.4134,220.4544,64375.0
2022-05-20 11:30:00,233.02,233.67,232.33,232.9,35406.0,220.5302,221.1453,219.8771,220.4166,35406.0
2022-05-20 12:00:00,232.75,233.27,230.88,231.95,36826.0,220.2746,220.7668,218.5049,219.5175,36826.0
2022-05-20 12:30:00,231.87,232.5,230.92,231.62,53580.0,219.4418,220.038,218.5427,219.2052,53580.0
2022-05-20 13:00:00,231.63,231.63,229.49,229.65,33045.0,219.2147,219.2147,217.1894,217.3408,33045.0
2022-05-20 13:30:00,229.56,232.17,229.56,231.8,36966.0,217.2556,219.7257,217.2556,219.3755,36966.0
2022-05-20 14:00:00,231.84,232.15,230.86,232.01,39962.0,219.4134,219.7068,218.4859,219.5743,39962.0
2022-05-20 14:30:00,231.93,233.21,231.42,232.49,34700.0,219.4986,220.71,219.0159,220.0286,34700.0
2022-05-20 15:00:00,232.38,233.09,231.74,233.09,43426.0,219.9245,220.5964,219.3188,220.5964,43426.0
2022-05-20 15:30:00,233.24,237.73,232.71,237.7,281513.0,220.7384,224.9877,220.2368,224.9593,281513.0
2022-05-23 09:30:00,240.19,240.19,233.06,233.74,122867.0,227.3158,227.3158,220.568,221.2116,122867.0
2022-05-23 10:00:00,233.61,234.17,231.31,233.94,55245.0,221.0885,221.6185,218.9118,221.4008,55245.0
2022-05-23 10:30:00,234.42,235.79,233.98,234.69,47766.0,221.8551,223.1517,221.4387,222.1106,47766.0
2022-05-23 11:00:00,234.8,236.39,234.2,235.49,70404.0,222.2147,223.7195,221.6469,222.8678,70404.0
2022-05-23 11:30:00,235.49,236.73,235.49,236.12,30130.0,222.8678,224.0413,222.8678,223.464,30130.0
2022-05-23 12:00:00,236.16,238.09,235.94,236.98,50066.0,223.5019,225.3284,223.2936,224.2779,50066.0
2022-05-23 12:30:00,236.86,237.37,236.38,236.95,48363.0,224.1643,224.647,223.7101,224.2495,48363.0
2022-05-23 13:00:00,237.09,237.09,235.14,236.35,54144.0,224.382,224.382,222.5365,223.6817,54144.0
2022-05-23 13:30:00,236.31,237.21,235.99,236.9,37505.0,223.6438,224.4956,223.341,224.2022,37505.0
2022-05-23 14:00:00,236.97,237.51,236.48,236.57,30253.0,224.2684,224.7795,223.8047,223.8899,30253.0
2022-05-23 14:30:00,236.65,237.12,236.22,236.37,37274.0,223.9656,224.4104,223.5586,223.7006,37274.0
2022-05-23 15:00:00,236.56,236.93,235.6,235.96,50192.0,223.8804,224.2306,222.9719,223.3126,50192.0
2022-05-23 15:30:00,236.0,236.79,235.43,236.59,166998.0,223.3504,224.0981,222.811,223.9088,166998.0
2022-05-24 09:30:00,235.28,236.23,230.7,231.05,133850.0,222.669,223.5681,218.3345,218.6657,133850.0
2022-05-24 10:00:00,230.98,231.28,228.31,228.98,109697.0,218.5995,218.8834,216.0726,216.7067,109697.0
2022-05-24 10:30:00,228.91,229.53,227.79,228.5,70383.0,216.6405,217.2272,215.5805,216.2524,70383.0
2022-05-24 11:00:00,228.62,230.72,228.62,230.58,35868.0,216.366,218.3534,216.366,218.2209,35868.0
2022-05-24 11:30:00,230.63,233.48,230.58,232.6,71067.0,218.2683,220.9655,218.2209,220.1327,71067.0
2022-05-24 12:00:00,232.5,234.32,231.96,233.32,25237.0,220.038,221.7605,219.527,220.8141,25237.0
2022-05-24 12:30:00,233.29,233.5,231.65,232.61,23341.0,220.7857,220.9844,219.2336,220.1421,23341.0
2022-05-24 13:00:00,232.48,232.57,230.9,231.45,50960.0,220.0191,220.1043,218.5238,219.0443,50960.0
2022-05-24 13:30:00,231.49,232.28,230.96,231.98,51946.0,219.0822,219.8298,218.5806,219.5459,51946.0
2022-05-24 14:00:00,231.91,232.72,231.01,231.46,44141.0,219.4797,220.2462,218.6279,219.0538,44141.0
2022-05-24 14:30:00,231.38,231.93,230.18,230.64,51410.0,218.9781,219.4986,217.8424,218.2777,51410.0
2022-05-24 15:00:00,230.63,231.92,230.48,231.79,68882.0,218.2683,219.4891,218.1263,219.3661,68882.0
2022-05-24 15:30:00,231.87,233.67,231.67,232.26,266330.0,219.4418,221.1453,219.2525,219.8109,266330.0
2022-05-25 09:30:00,230.17,230.17,225.7,226.93,107473.0,217.8329,217.8329,213.6025,214.7666,107473.0
2022-05-25 10:00:00,226.95,230.62,226.6,229.92,82275.0,214.7855,218.2588,214.4543,217.5963,82275.0
2022-05-25 10:30:00,230.11,232.42,229.87,231.15,65439.0,217.7761,219.9623,217.549,218.7604,65439.0
2022-05-25 11:00:00,231.09,232.88,230.74,231.78,66083.0,218.7036,220.3977,218.3724,219.3566,66083.0
2022-05-25 11:30:00,231.69,231.69,230.27,230.6,47601.0,219.2714,219.2714,217.9276,218.2399,47601.0
2022-05-25 12:00:00,230.76,231.44,229.34,229.6,43792.0,218.3913,219.0348,217.0474,217.2935,43792.0
2022-05-25 12:30:00,229.71,230.83,229.42,230.64,47789.0,217.3976,218.4575,217.1231,218.2777,47789.0
2022-05-25 13:00:00,230.28,230.77,229.56,230.51,43401.0,217.937,218.4008,217.2556,218.1547,43401.0
2022-05-25 13:30:00,230.44,230.77,229.15,229.39,38454.0,218.0884,218.4008,216.8676,217.0947,38454.0
2022-05-25 14:00:00,229.37,230.57,227.84,230.43,83117.0,217.0758,218.2115,215.6278,218.079,83117.0
2022-05-25 14:30:00,230.56,232.18,230.12,231.84,32490.0,218.202,219.7352,217.7856,219.4134,32490.0
2022-05-25 15:00:00,231.76,232.88,231.73,232.36,39591.0,219.3377,220.3977,219.3093,219.9055,39591.0
2022-05-25 15:30:00,232.43,232.69,231.2,232.21,92555.0,219.9718,220.2178,218.8077,219.7636,92555.0
2022-05-26 09:30:00,235.48,236.86,233.79,236.73,80513.0,222.8583,224.1643,221.2589,224.0413,80513.0
2022-05-26 10:00:00,236.76,238.44,235.7,236.97,76510.0,224.0697,225.6596,223.0665,224.2684,76510.0
2022-05-26 10:30:00,236.86,238.38,236.72,238.34,54831.0,224.1643,225.6029,224.0318,225.565,54831.0
2022-05-26 11:00:00,238.13,238.69,237.35,238.08,42701.0,225.3663,225.8962,224.6281,225.3189,42701.0
2022-05-26 11:30:00,238.07,238.38,237.41,238.3,20360.0,225.3095,225.6029,224.6849,225.5271,20360.0
2022-05-26 12:00:00,238.25,239.3,238.07,239.02,18420.0,225.4798,226.4735,225.3095,226.2086,18420.0
2022-05-26 12:30:00,239.05,239.62,238.51,239.52,27054.0,226.2369,226.7764,225.7259,226.6818,27054.0
2022-05-26 13:00:00,239.46,239.97,239.2,239.32,17211.0,226.625,227.1076,226.3789,226.4925,17211.0
2022-05-26 13:30:00,239.31,240.25,238.95,239.61,31590.0,226.483,227.3726,226.1423,226.7669,31590.0
2022-05-26 14:00:00,239.61,239.88,238.89,239.72,28989.0,226.7669,227.0225,226.0855,226.871,28989.0
2022-05-26 14:30:00,239.78,239.96,239.12,239.68,29990.0,226.9278,227.0982,226.3032,226.8332,29990.0
2022-05-26 15:00:00,239.52,240.35,239.03,239.54,73139.0,226.6818,227.4673,226.218,226.7007,73139.0
2022-05-26 15:30:00,239.35,241.5,239.35,240.5,160697.0,226.5209,228.5556,226.5209,227.6092,160697.0
2022-05-27 09:30:00,246.48,254.58,243.09,254.09,318100.0,233.8244,241.5085,230.6085,241.0437,318100.0
2022-05-27 10:00:00,254.09,254.58,250.21,250.84,144260.0,241.0437,241.5085,237.3629,237.9605,144260.0
2022-05-27 10:30:00,250.99,251.48,249.07,250.42,71242.0,238.1028,238.5677,236.2814,237.5621,71242.0
2022-05-27 11:00:00,250.66,251.0,248.82,249.9,101907.0,237.7898,238.1123,236.0443,237.0688,101907.0
2022-05-27 11:30:00,249.6,250.11,248.83,250.11,42383.0,236.7842,237.268,236.0538,237.268,42383.0
2022-05-27 12:00:00,250.11,250.38,249.41,249.73,41383.0,237.268,237.5242,236.604,236.9075,41383.0
2022-05-27 12:30:00,249.76,250.09,249.0,249.03,63637.0,236.936,237.2491,236.215,236.2435,63637.0
2022-05-27 13:00:00,249.11,250.32,249.06,249.95,30967.0,236.3194,237.4672,236.2719,237.1162,30967.0
2022-05-27 13:30:00,250.09,250.78,249.57,249.84,42085.0,237.2491,237.9036,236.7558,237.0119,42085.0
2022-05-27 14:00:00,249.95,250.59,249.73,250.2,19175.0,237.1162,237.7234,236.9075,237.3534,19175.0
2022-05-27 14:30:00,250.2,250.72,250.05,250.46,25950.0,237.3534,237.8467,237.2111,237.6001,25950.0
2022-05-27 15:00:00,250.5,251.2,250.45,250.94,42089.0,237.638,238.3021,237.5906,238.0554,42089.0
2022-05-27 15:30:00,250.89,251.87,250.51,251.87,152415.0,238.008,238.9377,237.6475,238.9377,152415.0
2022-05-31 09:30:00,253.68,262.89,251.64,254.67,336243.0,240.6547,249.3918,238.7195,241.5939,336243.0
2022-05-31 10:00:00,255.13,258.77,252.93,257.19,132319.0,242.0303,245.4834,239.9432,243.9845,132319.0
2022-05-31 10:30:00,256.72,257.59,255.15,255.99,88099.0,243.5386,244.364,242.0492,242.8461,88099.0
2022-05-31 11:00:00,256.04,256.4,254.83,255.51,72288.0,242.8936,243.2351,241.7457,242.3908,72288.0
2022-05-31 11:30:00,255.36,256.38,254.61,255.99,71111.0,242.2485,243.2161,241.537,242.8461,71111.0
2022-05-31 12:00:00,255.93,257.56,255.9,256.18,41537.0,242.7892,244.3355,242.7607,243.0264,41537.0
2022-05-31 12:30:00,256.32,257.0,255.97,256.42,66136.0,243.1592,243.8043,242.8271,243.254,66136.0
2022-05-31 13:00:00,256.41,256.59,254.45,254.83,43818.0,243.2446,243.4153,241.3852,241.7457,43818.0
2022-05-31 13:30:00,254.76,256.07,254.59,256.07,36923.0,241.6793,242.922,241.518,242.922,36923.0
2022-05-31 14:00:00,256.0,257.18,255.82,256.79,45359.0,242.8556,243.975,242.6848,243.605,45359.0
2022-05-31 14:30:00,256.64,256.91,255.13,255.94,47906.0,243.4627,243.7189,242.0303,242.7987,47906.0
2022-05-31 15:00:00,255.73,257.22,255.23,256.28,80084.0,242.5995,244.013,242.1251,243.1212,80084.0
2022-05-31 15:30:00,256.35,256.72,254.31,255.02,290284.0,243.1876,243.5386,241.2524,241.9259,290284.0
2022-06-01 09:30:00,257.36,261.32,257.04,259.86,148801.0,244.1458,247.9024,243.8422,246.5174,148801.0
2022-06-01 10:00:00,259.97,259.97,255.46,255.5,75322.0,246.6218,246.6218,242.3433,242.3813,75322.0
2022-06-01 10:30:00,255.34,256.83,254.84,256.18,59315.0,242.2295,243.643,241.7552,243.0264,59315.0
2022-06-01 11:00:00,256.03,256.11,253.44,254.36,43760.0,242.8841,242.96,240.427,241.2998,43760.0
2022-06-01 11:30:00,254.16,254.6,251.34,251.44,46574.0,241.1101,241.5275,238.4349,238.5297,46574.0
2022-06-01 12:00:00,251.26,252.44,250.67,252.17,35731.0,238.359,239.4784,237.7993,239.2223,35731.0
2022-06-01 12:30:00,252.06,252.74,251.35,252.12,33898.0,239.1179,239.763,238.4444,239.1748,33898.0
2022-06-01 13:00:00,252.22,252.62,250.9,251.08,32991.0,239.2697,239.6492,238.0175,238.1882,32991.0
2022-06-01 13:30:00,250.98,251.65,250.24,251.0,64866.0,238.0934,238.729,237.3914,238.1123,64866.0
2022-06-01 14:00:00,250.81,252.46,250.19,251.87,42870.0,237.9321,239.4974,237.3439,238.9377,42870.0
2022-06-01 14:30:00,251.87,252.09,250.6,250.88,60403.0,238.9377,239.1464,237.7329,237.9985,60403.0
2022-06-01 15:00:00,250.83,252.0,250.55,251.51,45039.0,237.9511,239.061,237.6854,238.5961,45039.0
2022-06-01 15:30:00,251.38,252.21,250.27,250.41,180497.0,238.4728,239.2602,237.4198,237.5526,180497.0
2022-06-02 09:30:00,253.12,256.28,251.92,255.54,131001.0,240.1235,243.1212,238.9851,242.4192,131001.0
2022-06-02 10:00:00,255.54,257.57,253.59,254.1,103744.0,242.4192,244.345,240.5693,241.0532,103744.0
2022-06-02 10:30:00,254.2,255.47,252.94,255.47,96456.0,241.148,242.3528,239.9527,242.3528,96456.0
2022-06-02 11:00:00,255.46,258.82,255.34,258.2,101130.0,242.3433,245.5308,242.2295,244.9426,101130.0
2022-06-02 11:30:00,258.47,258.73,257.18,257.18,46572.0,245.1988,245.4454,243.975,243.975,46572.0
2022-06-02 12:00:00,257.27,258.12,257.05,258.02,32774.0,244.0604,244.8668,243.8517,244.7719,32774.0
2022-06-02 12:30:00,258.05,259.21,257.91,258.95,46562.0,244.8003,245.9008,244.6675,245.6541,46562.0
2022-06-02 13:00:00,258.95,260.08,258.74,260.08,44229.0,245.6541,246.7261,245.4549,246.7261,44229.0
2022-06-02 13:30:00,260.01,261.21,259.94,260.99,39209.0,246.6597,247.7981,246.5933,247.5894,39209.0
2022-06-02 14:00:00,261.03,262.05,260.89,261.95,47051.0,247.6273,248.595,247.4945,248.5001,47051.0
2022-06-02 14:30:00,262.01,262.76,261.87,261.98,52648.0,248.557,249.2685,248.4242,248.5286,52648.0
2022-06-02 15:00:00,261.99,262.65,261.17,261.41,50695.0,248.538,249.1642,247.7601,247.9878,50695.0
2022-06-02 15:30:00,261.41,264.59,261.26,264.41,308639.0,247.9878,251.0045,247.8455,250.8338,308639.0
2022-06-03 09:30:00,259.43,262.61,259.23,262.17,105599.0,246.1095,249.1262,245.9198,248.7088,105599.0
2022-06-03 10:00:00,262.2,262.78,260.31,260.68,72826.0,248.7373,249.2875,246.9443,247.2953,72826.0
2022-06-03 10:30:00,260.63,261.52,259.71,260.79,65094.0,247.2479,248.0922,246.3751,247.3997,65094.0
2022-06-03 11:00:00,260.79,261.59,259.79,260.98,48219.0,247.3997,248.1586,246.451,247.5799,48219.0
2022-06-03 11:30:00,260.99,262.56,260.72,261.11,65366.0,247.5894,249.0788,247.3333,247.7032,65366.0
2022-06-03 12:00:00,261.11,262.29,261.11,262.09,40279.0,247.7032,248.8226,247.7032,248.6329,40279.0
2022-06-03 12:30:00,262.21,263.67,261.91,263.48,49568.0,248.7468,250.1318,248.4622,249.9515,49568.0
2022-06-03 13:00:00,263.45,264.43,263.04,263.5,55090.0,249.9231,250.8528,249.5341,249.9705,55090.0
2022-06-03 13:30:00,263.43,263.89,263.04,263.12,39446.0,249.9041,250.3405,249.5341,249.61,39446.0
2022-06-03 14:00:00,263.06,264.05,263.06,264.04,42181.0,249.5531,250.4923,249.5531,250.4828,42181.0
2022-06-03 14:30:00,264.02,264.02,263.11,263.79,38441.0,250.4638,250.4638,249.6005,250.2456,38441.0
2022-06-03 15:00:00,263.86,264.31,262.9,263.49,93794.0,250.312,250.7389,249.4013,249.961,93794.0
2022-06-03 15:30:00,263.45,264.96,262.71,264.15,351689.0,249.9231,251.3556,249.2211,250.5871,351689.0
2022-06-06 09:30:00,267.88,269.32,264.48,267.2,98612.0,254.1256,255.4917,250.9002,253.4805,98612.0
2022-06-06 10:00:00,267.79,269.49,267.23,269.25,69185.0,254.0402,255.653,253.509,255.4253,69185.0
2022-06-06 10:30:00,269.28,269.77,268.81,269.15,70907.0,255.4537,255.9186,255.0079,255.3304,70907.0
2022-06-06 11:00:00,269.18,269.48,267.24,267.32,59780.0,255.3589,255.6435,253.5185,253.5944,59780.0
2022-06-06 11:30:00,266.95,267.92,266.21,267.73,45763.0,253.2434,254.1636,252.5414,253.9833,45763.0
2022-06-06 12:00:00,267.63,267.74,265.69,265.86,44220.0,253.8885,253.9928,252.0481,252.2093,44220.0
2022-06-06 12:30:00,265.8,267.33,265.38,267.33,60590.0,252.1524,253.6039,251.754,253.6039,60590.0
2022-06-06 13:00:00,267.4,268.08,267.16,267.69,42227.0,253.6703,254.3154,253.4426,253.9454,42227.0
2022-06-06 13:30:00,267.84,267.88,267.01,267.51,33431.0,254.0877,254.1256,253.3003,253.7746,33431.0
2022-06-06 14:00:00,267.51,267.9,266.1,266.29,60232.0,253.7746,254.1446,252.437,252.6173,60232.0
2022-06-06 14:30:00,266.15,266.74,265.39,266.02,27719.0,252.4845,253.0442,251.7635,252.3611,27719.0
2022-06-06 15:00:00,265.82,265.88,264.65,264.75,46269.0,252.1714,252.2283,251.0615,251.1563,46269.0
2022-06-06 15:30:00,264.69,266.26,264.5,265.72,145805.0,251.0994,252.5888,250.9192,252.0765,145805.0
2022-06-07 09:30:00,260.81,264.75,260.81,264.33,52893.0,247.4186,251.1563,247.4186,250.7579,52893.0
2022-06-07 10:00:00,263.92,267.59,263.92,267.35,47744.0,250.369,253.8505,250.369,253.6228,47744.0
2022-06-07 10:30:00,267.28,268.85,267.06,268.2,42407.0,253.5564,255.0458,253.3477,254.4292,42407.0
2022-06-07 11:00:00,268.22,268.38,266.32,266.92,32197.0,254.4482,254.6,252.6457,253.2149,32197.0
2022-06-07 11:30:00,266.89,267.69,266.27,267.54,56503.0,253.1865,253.9454,252.5983,253.8031,56503.0
2022-06-07 12:00:00,267.49,267.59,266.5,267.34,45167.0,253.7556,253.8505,252.8165,253.6133,45167.0
2022-06-07 12:30:00,267.32,268.72,266.7,268.71,42555.0,253.5944,254.9225,253.0062,254.913,42555.0
2022-06-07 13:00:00,268.83,269.57,268.48,269.35,38565.0,255.0268,255.7288,254.6948,255.5201,38565.0
2022-06-07 13:30:00,269.36,269.62,268.07,268.51,60959.0,255.5296,255.7763,254.3059,254.7233,60959.0
2022-06-07 14:00:00,268.51,269.44,268.45,269.28,42627.0,254.7233,255.6055,254.6664,255.4537,42627.0
2022-06-07 14:30:00,269.28,270.24,268.63,269.67,52942.0,255.4537,256.3644,254.8371,255.8237,52942.0
2022-06-07 15:00:00,269.6,270.45,269.41,270.05,48290.0,255.7573,256.5637,255.5771,256.1842,48290.0
2022-06-07 15:30:00,270.0,271.67,269.89,271.15,236385.0,256.1368,257.721,256.0324,257.2277,236385.0
2022-06-08 09:30:00,267.52,271.87,266.23,270.65,140832.0,253.7841,257.9108,252.5603,256.7534,140832.0
2022-06-08 10:00:00,270.99,272.72,269.68,270.24,104550.0,257.0759,258.7171,255.8332,256.3644,104550.0
2022-06-08 10:30:00,269.87,270.58,269.26,269.63,44890.0,256.0134,256.687,255.4348,255.7858,44890.0
2022-06-08 11:00:00,269.7,271.24,269.4,270.74,68163.0,255.8522,257.3131,255.5676,256.8388,68163.0
2022-06-08 11:30:00,270.66,271.21,270.05,270.87,37462.0,256.7629,257.2846,256.1842,256.9621,37462.0
2022-06-08 12:00:00,270.79,271.21,269.26,269.56,30934.0,256.8862,257.2846,255.4348,255.7194,30934.0
2022-06-08 12:30:00,269.54,269.59,268.23,269.06,30231.0,255.7004,255.7478,254.4577,255.245,30231.0
2022-06-08 13:00:00,269.05,269.65,268.6,269.05,30630.0,255.2355,255.8047,254.8087,255.2355,30630.0
2022-06-08 13:30:00,269.18,269.18,267.95,268.32,24973.0,255.3589,255.3589,254.192,254.543,24973.0
2022-06-08 14:00:00,268.32,269.0,268.08,268.26,33011.0,254.543,255.1881,254.3154,254.4861,33011.0
2022-06-08 14:30:00,268.2,269.08,267.96,268.64,25069.0,254.4292,255.264,254.2015,254.8466,25069.0
2022-06-08 15:00:00,268.55,269.41,267.64,269.2,87308.0,254.7612,255.5771,253.8979,255.3778,87308.0
2022-06-08 15:30:00,269.33,269.57,267.47,267.86,229006.0,255.5012,255.7288,253.7367,254.1066,229006.0
2022-06-09 09:30:00,266.45,266.49,261.51,264.05,74303.0,252.769,252.807,248.0827,250.4923,74303.0
2022-06-09 10:00:00,264.25,264.5,261.88,262.83,56653.0,250.682,250.9192,248.4337,249.3349,56653.0
2022-06-09 10:30:00,262.96,264.36,262.17,262.98,101550.0,249.4582,250.7864,248.7088,249.4772,101550.0
2022-06-09 11:00:00,262.74,263.31,261.49,263.31,55208.0,249.2495,249.7903,248.0637,249.7903,55208.0
2022-06-09 11:30:00,263.12,264.16,261.9,262.98,36136.0,249.61,250.5966,248.4527,249.4772,36136.0
2022-06-09 12:00:00,262.97,263.41,261.93,262.73,36591.0,249.4677,249.8851,248.4811,249.2401,36591.0
2022-06-09 12:30:00,262.85,264.71,262.85,264.65,57015.0,249.3539,251.1184,249.3539,251.0615,57015.0
2022-06-09 13:00:00,264.62,265.0,263.67,263.94,60776.0,251.033,251.3935,250.1318,250.3879,60776.0
2022-06-09 13:30:00,263.95,264.23,262.71,264.14,71615.0,250.3974,250.663,249.2211,250.5777,71615.0
2022-06-09 14:00:00,264.15,264.77,263.62,263.62,49553.0,250.5871,251.1753,250.0844,250.0844,49553.0
2022-06-09 14:30:00,263.62,263.67,262.7,263.13,55413.0,250.0844,250.1318,249.2116,249.6195,55413.0
2022-06-09 15:00:00,263.06,263.06,260.69,260.75,50221.0,249.5531,249.5531,247.3048,247.3617,50221.0
2022-06-09 15:30:00,260.67,260.76,258.7,258.76,163477.0,247.2858,247.3712,245.417,245.4739,163477.0
2022-06-10 09:30:00,253.74,254.33,251.72,252.02,88281.0,240.7116,241.2714,238.7954,239.08,88281.0
2022-06-10 10:00:00,251.87,251.87,248.72,250.02,95826.0,238.9377,238.9377,235.9494,237.1826,95826.0
2022-06-10 10:30:00,249.99,252.96,249.81,250.82,41229.0,237.1542,239.9717,236.9834,237.9416,41229.0
2022-06-10 11:00:00,250.5,251.5,250.37,250.77,24750.0,237.638,238.5867,237.5147,237.8941,24750.0
2022-06-10 11:30:00,250.79,251.34,250.02,250.95,13159.0,237.9131,238.4349,237.1826,238.0649,13159.0
2022-06-10 12:00:00,251.22,251.66,249.83,250.62,36493.0,238.321,238.7384,237.0024,237.7518,36493.0
2022-06-10 12:30:00,250.7,251.3,250.0,250.4,18597.0,237.8277,238.3969,237.1637,237.5431,18597.0
2022-06-10 13:00:00,250.49,251.25,250.0,251.22,18752.0,237.6285,238.3495,237.1637,238.321,18752.0
2022-06-10 13:30:00,251.22,252.53,250.49,251.31,26818.0,238.321,239.5638,237.6285,238.4064,26818.0
2022-06-10 14:00:00,251.3,252.51,250.49,251.88,29761.0,238.3969,239.5448,237.6285,238.9471,29761.0
2022-06-10 14:30:00,252.1,252.35,251.12,252.0,14934.0,239.1559,239.393,238.2262,239.061,14934.0
2022-06-10 15:00:00,251.96,252.33,250.84,251.89,27178.0,239.023,239.374,237.9605,238.9566,27178.0
2022-06-10 15:30:00,251.87,251.87,249.44,249.47,144308.0,238.9377,238.9377,236.6324,236.6609,144308.0
2022-06-13 09:30:00,240.87,243.67,240.0,240.33,136726.0,228.5025,231.1587,227.6771,227.9902,136726.0
2022-06-13 10:00:00,240.47,241.15,238.42,239.0,65631.0,228.123,228.7681,226.1783,226.7285,65631.0
2022-06-13 10:30:00,239.15,239.65,236.83,236.83,79176.0,226.8708,227.3451,224.6699,224.6699,79176.0
2022-06-13 11:00:00,236.68,238.84,236.05,237.67,54531.0,224.5276,226.5767,223.9299,225.4668,54531.0
2022-06-13 11:30:00,237.56,240.04,237.13,239.89,93577.0,225.3624,227.7151,224.9545,227.5728,93577.0
2022-06-13 12:00:00,239.99,240.29,239.01,239.59,46701.0,227.6676,227.9522,226.738,227.2882,46701.0
2022-06-13 12:30:00,239.43,241.2,238.87,239.08,48195.0,227.1364,228.8155,226.6051,226.8044,48195.0
2022-06-13 13:00:00,239.01,239.01,238.13,238.88,47102.0,226.738,226.738,225.9031,226.6146,47102.0
2022-06-13 13:30:00,238.81,240.79,238.7,240.77,77462.0,226.5482,228.4266,226.4439,228.4076,77462.0
2022-06-13 14:00:00,240.5,240.5,238.51,239.51,34227.0,228.1515,228.1515,226.2636,227.2123,34227.0
2022-06-13 14:30:00,239.42,240.57,238.9,239.23,47976.0,227.1269,228.2179,226.6336,226.9467,47976.0
2022-06-13 15:00:00,239.18,239.98,238.07,238.09,73317.0,226.8992,227.6582,225.8462,225.8652,73317.0
2022-06-13 15:30:00,238.07,238.82,237.22,238.28,210059.0,225.8462,226.5577,225.0399,226.0454,210059.0
2022-06-14 09:30:00,238.02,246.76,238.0,246.76,190234.0,225.7988,234.09,225.7798,234.09,190234.0
2022-06-14 10:00:00,246.5,246.55,240.22,240.39,61599.0,233.8434,233.8908,227.8858,228.0471,61599.0
2022-06-14 10:30:00,240.59,243.35,240.13,242.06,53474.0,228.2368,230.8551,227.8005,229.6314,53474.0
2022-06-14 11:00:00,242.1,242.55,240.47,241.09,30724.0,229.6693,230.0962,228.123,228.7112,30724.0
2022-06-14 11:30:00,240.99,242.15,240.9,241.88,42953.0,228.6163,229.7167,228.5309,229.4606,42953.0
2022-06-14 12:00:00,241.69,241.69,239.88,240.33,24680.0,229.2804,229.2804,227.5633,227.9902,24680.0
2022-06-14 12:30:00,240.4,241.37,240.29,241.25,23095.0,228.0566,228.9768,227.9522,228.8629,23095.0
2022-06-14 13:00:00,241.25,242.59,241.09,241.96,25298.0,228.8629,230.1341,228.7112,229.5365,25298.0
2022-06-14 13:30:00,241.8,242.03,240.69,240.92,23781.0,229.3847,229.6029,228.3317,228.5499,23781.0
2022-06-14 14:00:00,240.97,241.62,240.71,241.31,24695.0,228.5973,229.214,228.3507,228.9199,24695.0
2022-06-14 14:30:00,241.24,241.84,240.31,240.52,18455.0,228.8535,229.4227,227.9712,228.1704,18455.0
2022-06-14 15:00:00,240.53,240.61,238.95,240.1,38506.0,228.1799,228.2558,226.681,227.772,38506.0
2022-06-14 15:30:00,240.1,241.62,240.1,240.82,140019.0,227.772,229.214,227.772,228.455,140019.0
2022-06-15 09:30:00,241.54,248.39,241.54,248.08,139872.0,229.1381,235.6363,229.1381,235.3423,139872.0
2022-06-15 10:00:00,247.98,249.32,246.51,246.52,90977.0,235.2474,236.5186,233.8529,233.8624,90977.0
2022-06-15 10:30:00,246.49,246.49,242.95,243.66,56141.0,233.8339,233.8339,230.4757,231.1492,56141.0
2022-06-15 11:00:00,243.66,243.89,241.32,241.73,41624.0,231.1492,231.3674,228.9294,229.3183,41624.0
2022-06-15 11:30:00,241.85,242.15,241.14,241.65,41529.0,229.4321,229.7167,228.7586,229.2424,41529.0
2022-06-15 12:00:00,241.65,243.0,241.65,242.36,39263.0,229.2424,230.5231,229.2424,229.916,39263.0
2022-06-15 12:30:00,242.37,242.48,240.25,240.63,22287.0,229.9254,230.0298,227.9143,228.2748,22287.0
2022-06-15 13:00:00,240.73,241.04,240.2,241.02,21723.0,228.3696,228.6637,227.8669,228.6448,21723.0
2022-06-15 13:30:00,241.08,242.03,240.71,242.03,16551.0,228.7017,229.6029,228.3507,229.6029,16551.0
2022-06-15 14:00:00,241.82,242.63,239.01,239.85,32323.0,229.4037,230.1721,226.738,227.5348,32323.0
2022-06-15 14:30:00,240.14,245.21,238.0,242.22,100367.0,227.8099,232.6196,225.7798,229.7831,100367.0
2022-06-15 15:00:00,242.37,244.95,241.62,244.93,49965.0,229.9254,232.373,229.214,232.354,49965.0
2022-06-15 15:30:00,245.03,246.35,242.15,243.12,229827.0,232.4489,233.7011,229.7167,230.6369,229827.0
2022-06-16 09:30:00,236.95,239.97,236.51,239.31,195352.0,224.7837,227.6487,224.3663,227.0226,195352.0
2022-06-16 10:00:00,239.27,239.27,235.34,236.58,65534.0,226.9846,226.9846,223.2564,224.4327,65534.0
2022-06-16 10:30:00,236.47,236.84,233.37,234.04,57145.0,224.3284,224.6794,221.3875,222.0231,57145.0
2022-06-16 11:00:00,233.78,236.42,233.78,235.82,31057.0,221.7765,224.2809,221.7765,223.7118,31057.0
2022-06-16 11:30:00,235.77,235.82,234.43,235.56,19852.0,223.6643,223.7118,222.3931,223.4651,19852.0
2022-06-16 12:00:00,235.72,236.06,234.75,236.06,24824.0,223.6169,223.9394,222.6967,223.9394,24824.0
2022-06-16 12:30:00,236.07,236.4,234.9,235.61,28325.0,223.9489,224.262,222.839,223.5125,28325.0
2022-06-16 13:00:00,235.59,236.2,234.59,235.83,17317.0,223.4936,224.0722,222.5449,223.7212,17317.0
2022-06-16 13:30:00,235.5,235.73,233.54,233.83,41381.0,223.4082,223.6264,221.5488,221.8239,41381.0
2022-06-16 14:00:00,233.75,234.28,231.6,231.6,45759.0,221.748,222.2508,219.7084,219.7084,45759.0
2022-06-16 14:30:00,231.68,232.03,230.18,230.8,48270.0,219.7843,220.1164,218.3613,218.9495,48270.0
2022-06-16 15:00:00,230.74,233.32,230.74,232.98,56920.0,218.8926,221.3401,218.8926,221.0176,56920.0
2022-06-16 15:30:00,232.92,233.48,231.37,233.37,251641.0,220.9607,221.4919,219.4902,221.3875,251641.0
2022-06-17 09:30:00,233.0,239.39,232.9,238.78,250958.0,221.0365,227.0985,220.9417,226.5198,250958.0
2022-06-17 10:00:00,238.76,239.58,236.18,236.26,88433.0,226.5008,227.2787,224.0533,224.1292,88433.0
2022-06-17 10:30:00,236.34,236.85,234.56,236.73,42914.0,224.2051,224.6889,222.5164,224.575,42914.0
2022-06-17 11:00:00,236.83,240.17,236.33,239.67,57013.0,224.6699,227.8384,224.1956,227.3641,57013.0
2022-06-17 11:30:00,240.06,240.65,238.28,239.0,46125.0,227.734,228.2938,226.0454,226.7285,46125.0
2022-06-17 12:00:00,238.89,239.23,238.21,239.23,24267.0,226.6241,226.9467,225.979,226.9467,24267.0
2022-06-17 12:30:00,239.25,239.79,238.17,238.73,22753.0,226.9656,227.4779,225.9411,226.4723,22753.0
2022-06-17 13:00:00,238.57,240.75,238.35,239.33,30704.0,226.3206,228.3886,226.1118,227.0415,30704.0
2022-06-17 13:30:00,239.44,239.56,238.13,238.85,23346.0,227.1459,227.2597,225.9031,226.5862,23346.0
2022-06-17 14:00:00,239.12,239.35,238.56,238.56,30603.0,226.8423,227.0605,226.3111,226.3111,30603.0
2022-06-17 14:30:00,238.46,239.37,238.05,238.14,33908.0,226.2162,227.0795,225.8273,225.9126,33908.0
2022-06-17 15:00:00,238.49,239.42,236.83,239.33,58318.0,226.2447,227.1269,224.6699,227.0415,58318.0
2022-06-17 15:30:00,239.27,239.41,237.31,237.77,146774.0,226.9846,227.1174,225.1252,225.5616,146774.0
2022-06-21 09:30:00,241.92,243.28,237.6,242.94,159489.0,229.4985,230.7887,225.4004,230.4662,159489.0
2022-06-21 10:00:00,242.96,244.57,242.49,244.48,80823.0,230.4851,232.0125,230.0393,231.9271,80823.0
2022-06-21 10:30:00,244.6,245.55,244.35,244.67,60630.0,232.0409,232.9422,231.8038,232.1073,60630.0
2022-06-21 11:00:00,244.87,245.4,244.33,244.71,55916.0,232.2971,232.7999,231.7848,232.1453,55916.0
2022-06-21 11:30:00,244.56,245.41,244.04,244.8,63904.0,232.003,232.8094,231.5097,232.2307,63904.0
2022-06-21 12:00:00,244.83,245.86,244.76,245.51,36528.0,232.2591,233.2362,232.1927,232.9042,36528.0
2022-06-21 12:30:00,245.53,245.79,245.14,245.65,45829.0,232.9232,233.1698,232.5532,233.037,45829.0
2022-06-21 13:00:00,245.64,246.9,245.49,246.03,47917.0,233.0275,234.2228,232.8852,233.3975,47917.0
2022-06-21 13:30:00,246.0,246.56,245.99,246.23,60557.0,233.3691,233.9003,233.3596,233.5872,60557.0
2022-06-21 14:00:00,246.28,247.67,246.14,247.52,55320.0,233.6347,234.9533,233.5019,234.811,55320.0
2022-06-21 14:30:00,247.53,247.8,246.96,247.4,59699.0,234.8205,235.0766,234.2798,234.6972,59699.0
2022-06-21 15:00:00,247.41,247.95,246.47,246.73,51856.0,234.7067,235.2189,233.8149,234.0616,51856.0
2022-06-21 15:30:00,246.81,247.51,246.4,246.77,153393.0,234.1375,234.8015,233.7485,234.0995,153393.0
2022-06-22 09:30:00,244.75,247.82,243.55,247.42,70421.0,232.1832,235.0956,231.0449,234.7161,70421.0
2022-06-22 10:00:00,247.07,247.35,245.0,246.33,52520.0,234.3841,234.6497,232.4204,233.6821,52520.0
2022-06-22 10:30:00,246.3,247.71,246.3,246.6,44252.0,233.6537,234.9913,233.6537,233.9383,44252.0
2022-06-22 11:00:00,246.56,247.87,245.88,247.24,28225.0,233.9003,235.143,233.2552,234.5454,28225.0
2022-06-22 11:30:00,247.18,247.68,246.03,246.04,59793.0,234.4885,234.9628,233.3975,233.407,59793.0
2022-06-22 12:00:00,246.13,246.63,245.13,246.49,27410.0,233.4924,233.9667,232.5437,233.8339,27410.0
2022-06-22 12:30:00,246.43,247.39,246.25,247.39,34045.0,233.777,234.6877,233.6062,234.6877,34045.0
2022-06-22 13:00:00,247.39,248.51,246.79,248.51,28444.0,234.6877,235.7502,234.1185,235.7502,28444.0
2022-06-22 13:30:00,248.5,248.54,247.82,248.18,19167.0,235.7407,235.7786,235.0956,235.4371,19167.0
2022-06-22 14:00:00,248.23,249.96,248.16,248.99,37037.0,235.4846,237.1257,235.4182,236.2055,37037.0
2022-06-22 14:30:00,249.05,249.55,248.64,249.36,23395.0,236.2625,236.7368,235.8735,236.5565,23395.0
2022-06-22 15:00:00,249.22,249.65,247.99,248.28,31629.0,236.4237,236.8316,235.2569,235.532,31629.0
2022-06-22 15:30:00,248.14,248.86,247.16,247.81,107606.0,235.3992,236.0822,234.4695,235.0861,107606.0
2022-06-23 09:30:00,250.17,255.35,250.17,251.81,140502.0,237.3249,242.239,237.3249,238.8807,140502.0
2022-06-23 10:00:00,251.81,253.35,251.49,252.57,39799.0,238.8807,240.3417,238.5772,239.6017,39799.0
2022-06-23 10:30:00,253.19,256.6,253.12,255.8,59985.0,240.1899,243.4248,240.1235,242.6659,59985.0
2022-06-23 11:00:00,255.93,256.05,254.63,255.73,48787.0,242.7892,242.903,241.5559,242.5995,48787.0
2022-06-23 11:30:00,255.91,256.51,254.93,255.42,65706.0,242.7702,243.3394,241.8405,242.3054,65706.0
2022-06-23 12:00:00,255.41,256.44,254.51,255.97,47374.0,242.2959,243.273,241.4421,242.8271,47374.0
2022-06-23 12:30:00,255.98,256.22,253.65,253.85,35695.0,242.8366,243.0643,240.6263,240.816,35695.0
2022-06-23 13:00:00,253.71,254.0,253.02,253.84,59097.0,240.6832,240.9583,240.0286,240.8065,59097.0
2022-06-23 13:30:00,253.85,254.72,252.21,254.18,87684.0,240.816,241.6413,239.2602,241.1291,87684.0
2022-06-23 14:00:00,254.1,254.88,253.83,254.88,28949.0,241.0532,241.7931,240.797,241.7931,28949.0
2022-06-23 14:30:00,254.91,256.21,254.9,256.21,50374.0,241.8216,243.0548,241.8121,243.0548,50374.0
2022-06-23 15:00:00,256.1,256.5,255.79,256.25,49214.0,242.9505,243.3299,242.6564,243.0928,49214.0
2022-06-23 15:30:00,256.22,258.82,256.22,258.5,258077.0,243.0643,245.5308,243.0643,245.2272,258077.0
2022-06-24 09:30:00,261.94,263.76,260.67,263.21,100492.0,248.4906,250.2172,247.2858,249.6954,100492.0
2022-06-24 10:00:00,263.22,266.54,262.97,265.9,85307.0,249.7049,252.8544,249.4677,252.2473,85307.0
2022-06-24 10:30:00,266.11,266.3,264.76,265.29,57437.0,252.4465,252.6267,251.1658,251.6686,57437.0
2022-06-24 11:00:00,265.25,266.34,264.47,266.23,63929.0,251.6307,252.6647,250.8907,252.5603,63929.0
2022-06-24 11:30:00,266.23,266.23,265.02,266.03,50662.0,252.5603,252.5603,251.4125,252.3706,50662.0
2022-06-24 12:00:00,266.0,267.03,265.73,267.03,71485.0,252.3422,253.3193,252.086,253.3193,71485.0
2022-06-24 12:30:00,267.09,267.41,266.55,267.17,48463.0,253.3762,253.6798,252.8639,253.4521,48463.0
2022-06-24 13:00:00,267.23,268.24,267.17,267.62,45353.0,253.509,254.4671,253.4521,253.879,45353.0
2022-06-24 13:30:00,267.47,267.72,266.27,266.97,46924.0,253.7367,253.9738,252.5983,253.2623,46924.0
2022-06-24 14:00:00,266.99,267.06,266.41,266.64,27550.0,253.2813,253.3477,252.7311,252.9493,27550.0
2022-06-24 14:30:00,266.63,267.81,266.63,267.81,25074.0,252.9398,254.0592,252.9398,254.0592,25074.0
2022-06-24 15:00:00,267.76,268.43,267.62,268.13,71426.0,254.0118,254.6474,253.879,254.3628,71426.0
2022-06-24 15:30:00,268.13,270.3,267.98,270.2,275078.0,254.3628,256.4214,254.2205,256.3265,275078.0
2022-06-27 09:30:00,268.64,269.88,264.04,264.52,90848.0,254.8466,256.0229,250.4828,250.9381,90848.0
2022-06-27 10:00:00,264.5,265.76,262.49,262.68,49878.0,250.9192,252.1145,249.0124,249.1926,49878.0
2022-06-27 10:30:00,262.48,265.96,262.48,264.7,61922.0,249.0029,252.3042,249.0029,251.1089,61922.0
2022-06-27 11:00:00,264.79,265.08,263.85,264.51,50484.0,251.1943,251.4694,250.3025,250.9287,50484.0
2022-06-27 11:30:00,264.3,265.08,263.4,264.53,54364.0,250.7294,251.4694,249.8756,250.9476,54364.0
2022-06-27 12:00:00,264.53,264.59,262.85,263.05,20099.0,250.9476,251.0045,249.3539,249.5436,20099.0
2022-06-27 12:30:00,263.03,264.65,262.75,264.46,26288.0,249.5246,251.0615,249.259,250.8812,26288.0
2022-06-27 13:00:00,264.52,264.85,263.6,264.2,34761.0,250.9381,251.2512,250.0654,250.6346,34761.0
2022-06-27 13:30:00,264.19,264.27,262.92,263.26,26120.0,250.6251,250.701,249.4203,249.7428,26120.0
2022-06-27 14:00:00,263.15,263.85,262.82,263.64,22915.0,249.6385,250.3025,249.3254,250.1033,22915.0
2022-06-27 14:30:00,263.63,264.22,263.25,263.4,27755.0,250.0938,250.6535,249.7334,249.8756,27755.0
2022-06-27 15:00:00,263.38,263.46,261.9,262.73,42324.0,249.8567,249.9326,248.4527,249.2401,42324.0
2022-06-27 15:30:00,262.67,262.89,261.45,262.87,148995.0,249.1831,249.3918,248.0258,249.3729,148995.0
2022-06-28 09:30:00,261.09,268.6,261.09,264.06,137908.0,247.6843,254.8087,247.6843,250.5018,137908.0
2022-06-28 10:00:00,263.9,264.52,260.51,262.36,50621.0,250.35,250.9381,247.134,248.889,50621.0
2022-06-28 10:30:00,262.29,262.54,260.8,261.85,89662.0,248.8226,249.0598,247.4091,248.4052,89662.0
2022-06-28 11:00:00,261.71,261.87,259.18,259.21,39189.0,248.2724,248.4242,245.8723,245.9008,39189.0
2022-06-28 11:30:00,259.19,260.21,259.08,259.95,75028.0,245.8818,246.8494,245.7775,246.6028,75028.0
2022-06-28 12:00:00,259.82,260.51,258.7,260.39,44456.0,246.4795,247.134,245.417,247.0202,44456.0
2022-06-28 12:30:00,260.26,260.71,259.94,260.09,24962.0,246.8969,247.3238,246.5933,246.7356,24962.0
2022-06-28 13:00:00,260.02,260.19,259.19,260.1,49050.0,246.6692,246.8305,245.8818,246.7451,49050.0
2022-06-28 13:30:00,259.98,259.98,257.63,258.42,54149.0,246.6313,246.6313,244.4019,245.1513,54149.0
2022-06-28 14:00:00,258.32,259.15,257.16,257.3,41242.0,245.0565,245.8439,243.956,244.0889,41242.0
2022-06-28 14:30:00,257.19,257.62,256.31,257.15,19754.0,243.9845,244.3924,243.1497,243.9466,19754.0
2022-06-28 15:00:00,257.09,257.6,256.36,257.2,26504.0,243.8896,244.3735,243.1971,243.994,26504.0
2022-06-28 15:30:00,256.99,258.09,256.59,257.37,173381.0,243.7948,244.8383,243.4153,244.1553,173381.0
2022-06-29 09:30:00,256.6,257.67,253.16,255.79,56297.0,243.4248,244.4399,240.1614,242.6564,56297.0
2022-06-29 10:00:00,256.49,257.26,255.07,256.37,72067.0,243.3204,244.0509,241.9734,243.2066,72067.0
2022-06-29 10:30:00,256.38,257.67,255.29,256.83,38158.0,243.2161,244.4399,242.1821,243.643,38158.0
2022-06-29 11:00:00,256.79,257.3,255.9,256.75,27838.0,243.605,244.0889,242.7607,243.5671,27838.0
2022-06-29 11:30:00,256.86,258.11,256.73,257.25,28658.0,243.6714,244.8573,243.5481,244.0414,28658.0
2022-06-29 12:00:00,257.23,257.39,255.85,255.85,24403.0,244.0225,244.1742,242.7133,242.7133,24403.0
2022-06-29 12:30:00,256.05,257.1,255.94,256.19,24509.0,242.903,243.8991,242.7987,243.0358,24509.0
2022-06-29 13:00:00,256.19,257.05,255.67,256.61,20315.0,243.0358,243.8517,242.5425,243.4343,20315.0
2022-06-29 13:30:00,256.5,257.09,256.18,256.97,26588.0,243.3299,243.8896,243.0264,243.7758,26588.0
2022-06-29 14:00:00,256.85,257.76,256.85,257.23,44309.0,243.662,244.5252,243.662,244.0225,44309.0
2022-06-29 14:30:00,257.26,257.28,256.24,256.53,21018.0,244.0509,244.0699,243.0833,243.3584,21018.0
2022-06-29 15:00:00,256.54,257.12,255.82,257.12,32863.0,243.3679,243.9181,242.6848,243.9181,32863.0
2022-06-29 15:30:00,257.1,257.27,255.82,256.79,105293.0,243.8991,244.0604,242.6848,243.605,105293.0
2022-06-30 09:30:00,253.09,253.83,248.64,249.98,129365.0,240.095,240.797,235.8735,237.1447,129365.0
2022-06-30 10:00:00,249.97,250.79,249.34,250.24,49502.0,237.1352,237.9131,236.5376,237.3914,49502.0
2022-06-30 10:30:00,250.45,252.61,250.45,252.46,41713.0,237.5906,239.6397,237.5906,239.4974,41713.0
2022-06-30 11:00:00,252.37,253.42,251.34,253.34,28645.0,239.412,240.4081,238.4349,240.3322,28645.0
2022-06-30 11:30:00,253.24,254.34,252.54,254.25,25121.0,240.2373,241.2808,239.5733,241.1955,25121.0
2022-06-30 12:00:00,254.26,255.7,253.26,255.34,24383.0,241.2049,242.571,240.2563,242.2295,24383.0
2022-06-30 12:30:00,255.5,255.88,254.66,255.02,17592.0,242.3813,242.7418,241.5844,241.9259,17592.0
2022-06-30 13:00:00,255.04,255.56,254.43,255.11,18546.0,241.9449,242.4382,241.3662,242.0113,18546.0
2022-06-30 13:30:00,255.18,256.89,255.06,256.38,19126.0,242.0777,243.6999,241.9639,243.2161,19126.0
2022-06-30 14:00:00,256.44,256.51,254.31,255.15,23462.0,243.273,243.3394,241.2524,242.0492,23462.0
2022-06-30 14:30:00,255.37,255.5,254.03,254.41,18318.0,242.258,242.3813,240.9868,241.3472,18318.0
2022-06-30 15:00:00,254.33,254.84,252.58,254.73,40064.0,241.2714,241.7552,239.6112,241.6508,40064.0
2022-06-30 15:30:00,254.84,256.36,252.97,254.77,186430.0,241.7552,243.1971,239.9812,241.6888,186430.0
2022-07-01 09:30:00,254.45,255.95,253.68,254.38,65416.0,241.3852,242.8082,240.6547,241.3188,65416.0
2022-07-01 10:00:00,254.42,255.59,251.97,252.73,26616.0,241.3567,242.4667,239.0325,239.7535,26616.0
2022-07-01 10:30:00,252.76,252.76,250.75,251.5,23997.0,239.782,239.782,237.8752,238.5867,23997.0
2022-07-01 11:00:00,251.46,254.0,250.72,253.06,38838.0,238.5487,240.9583,237.8467,240.0666,38838.0
2022-07-01 11:30:00,253.21,254.5,252.97,253.18,23630.0,240.2089,241.4326,239.9812,240.1804,23630.0
2022-07-01 12:00:00,253.07,254.26,252.51,253.77,29015.0,240.076,241.2049,239.5448,240.7401,29015.0
2022-07-01 12:30:00,253.79,254.41,253.49,253.72,16418.0,240.7591,241.3472,240.4745,240.6927,16418.0
2022-07-01 13:00:00,253.57,254.49,253.3,254.49,16748.0,240.5504,241.4231,240.2942,241.4231,16748.0
2022-07-01 13:30:00,254.5,255.69,253.91,255.26,36368.0,241.4326,242.5615,240.8729,242.1536,36368.0
2022-07-01 14:00:00,255.33,256.25,254.56,255.84,17996.0,242.22,243.0928,241.4895,242.7038,17996.0
2022-07-01 14:30:00,255.99,256.55,255.88,256.14,17408.0,242.8461,243.3774,242.7418,242.9884,17408.0
2022-07-01 15:00:00,256.24,256.36,255.33,256.01,20987.0,243.0833,243.1971,242.22,242.8651,20987.0
2022-07-01 15:30:00,256.06,257.15,255.87,256.46,108323.0,242.9125,243.9466,242.7323,243.292,108323.0
2022-07-05 09:30:00,249.71,253.14,249.22,251.46,99440.0,236.8886,240.1425,236.4237,238.5487,99440.0
2022-07-05 10:00:00,251.34,252.46,250.16,251.99,45947.0,238.4349,239.4974,237.3155,239.0515,45947.0
2022-07-05 10:30:00,251.82,254.22,251.81,253.43,24280.0,238.8902,241.167,238.8807,240.4176,24280.0
2022-07-05 11:00:00,253.18,253.36,252.08,253.1,40733.0,240.1804,240.3512,239.1369,240.1045,40733.0
2022-07-05 11:30:00,253.18,254.64,252.57,254.06,17072.0,240.1804,241.5654,239.6017,241.0152,17072.0
2022-07-05 12:00:00,254.22,255.99,253.93,255.62,38869.0,241.167,242.8461,240.8919,242.4951,38869.0
2022-07-05 12:30:00,255.72,255.89,254.43,254.46,11582.0,242.59,242.7513,241.3662,241.3947,11582.0
2022-07-05 13:00:00,254.58,256.5,254.58,256.04,16316.0,241.5085,243.3299,241.5085,242.8936,16316.0
2022-07-05 13:30:00,255.95,256.95,255.84,256.36,23519.0,242.8082,243.7568,242.7038,243.1971,23519.0
2022-07-05 14:00:00,256.4,256.91,256.09,256.69,18615.0,243.2351,243.7189,242.941,243.5102,18615.0
2022-07-05 14:30:00,256.7,257.81,256.7,257.16,25632.0,243.5197,244.5727,243.5197,243.956,25632.0
2022-07-05 15:00:00,257.07,258.18,256.69,258.07,44711.0,243.8707,244.9237,243.5102,244.8193,44711.0
2022-07-05 15:30:00,258.31,259.34,257.89,259.13,105295.0,245.047,246.0241,244.6486,245.8249,105295.0
2022-07-06 09:30:00,259.87,261.95,258.52,260.14,100987.0,246.5269,248.5001,245.2462,246.783,100987.0
2022-07-06 10:00:00,259.8,261.76,259.2,260.01,64179.0,246.4605,248.3199,245.8913,246.6597,64179.0
2022-07-06 10:30:00,260.04,260.15,258.14,258.91,35400.0,246.6882,246.7925,244.8857,245.6162,35400.0
2022-07-06 11:00:00,259.23,259.4,257.46,258.0,36194.0,245.9198,246.081,244.2406,244.7529,36194.0
2022-07-06 11:30:00,258.05,258.67,257.24,258.44,37841.0,244.8003,245.3885,244.0319,245.1703,37841.0
2022-07-06 12:00:00,258.54,258.54,257.22,257.64,20309.0,245.2652,245.2652,244.013,244.4114,20309.0
2022-07-06 12:30:00,257.61,258.17,257.43,258.05,22271.0,244.3829,244.9142,244.2122,244.8003,22271.0
2022-07-06 13:00:00,258.12,258.82,258.02,258.59,26228.0,244.8668,245.5308,244.7719,245.3126,26228.0
2022-07-06 13:30:00,258.67,258.77,257.79,258.23,21618.0,245.3885,245.4834,244.5537,244.9711,21618.0
2022-07-06 14:00:00,258.07,259.42,257.52,259.42,30248.0,244.8193,246.1,244.2976,246.1,30248.0
2022-07-06 14:30:00,259.64,260.99,259.14,260.44,54452.0,246.3087,247.5894,245.8344,247.0676,54452.0
2022-07-06 15:00:00,260.43,260.94,259.76,260.34,41332.0,247.0581,247.542,246.4225,246.9728,41332.0
2022-07-06 15:30:00,260.34,260.62,256.99,257.35,173616.0,246.9728,247.2384,243.7948,244.1363,173616.0
2022-07-07 09:30:00,258.19,260.0,256.56,258.39,66223.0,244.9332,246.6502,243.3869,245.1229,66223.0
2022-07-07 10:00:00,258.38,258.57,256.88,257.04,34869.0,245.1134,245.2936,243.6904,243.8422,34869.0
2022-07-07 10:30:00,257.23,259.29,256.11,259.12,56027.0,244.0225,245.9767,242.96,245.8154,56027.0
2022-07-07 11:00:00,259.2,259.91,258.38,258.54,36666.0,245.8913,246.5648,245.1134,245.2652,36666.0
2022-07-07 11:30:00,258.41,258.81,257.83,258.14,21630.0,245.1419,245.5213,244.5916,244.8857,21630.0
2022-07-07 12:00:00,258.13,258.36,257.56,257.65,13895.0,244.8762,245.0944,244.3355,244.4209,13895.0
2022-07-07 12:30:00,257.53,258.27,257.34,257.34,21414.0,244.307,245.0091,244.1268,244.1268,21414.0
2022-07-07 13:00:00,257.25,258.15,257.25,257.78,24491.0,244.0414,244.8952,244.0414,244.5442,24491.0
2022-07-07 13:30:00,257.8,258.57,257.56,258.21,16491.0,244.5632,245.2936,244.3355,244.9521,16491.0
2022-07-07 14:00:00,258.19,258.67,257.92,258.38,26775.0,244.9332,245.3885,244.677,245.1134,26775.0
2022-07-07 14:30:00,258.53,258.59,257.71,258.46,21690.0,245.2557,245.3126,244.4778,245.1893,21690.0
2022-07-07 15:00:00,258.39,259.84,258.27,259.07,31352.0,245.1229,246.4984,245.0091,245.768,31352.0
2022-07-07 15:30:00,259.1,259.59,258.65,259.53,97043.0,245.7964,246.2613,245.3695,246.2044,97043.0
2022-07-08 09:30:00,257.02,257.27,250.34,251.25,108929.0,243.8232,244.0604,237.4862,238.3495,108929.0
2022-07-08 10:00:00,251.44,252.86,250.91,252.72,91815.0,238.5297,239.8768,238.027,239.744,91815.0
2022-07-08 10:30:00,252.76,254.29,252.46,253.85,86184.0,239.782,241.2334,239.4974,240.816,86184.0
2022-07-08 11:00:00,253.92,254.8,253.44,253.83,36174.0,240.8824,241.7172,240.427,240.797,36174.0
2022-07-08 11:30:00,253.82,253.92,251.89,252.57,42717.0,240.7875,240.8824,238.9566,239.6017,42717.0
2022-07-08 12:00:00,252.45,252.48,250.52,250.68,37522.0,239.4879,239.5163,237.657,237.8088,37522.0
2022-07-08 12:30:00,250.7,250.83,249.42,249.64,36873.0,237.8277,237.9511,236.6135,236.8222,36873.0
2022-07-08 13:00:00,249.69,250.12,248.76,250.04,29291.0,236.8696,237.2775,235.9873,237.2016,29291.0
2022-07-08 13:30:00,250.1,252.15,249.83,251.76,35070.0,237.2585,239.2033,237.0024,238.8333,35070.0
2022-07-08 14:00:00,251.82,252.15,251.41,251.82,76380.0,238.8902,239.2033,238.5013,238.8902,76380.0
2022-07-08 14:30:00,251.78,251.98,251.3,251.76,50774.0,238.8523,239.042,238.3969,238.8333,50774.0
2022-07-08 15:00:00,251.79,252.18,251.53,251.66,35479.0,238.8618,239.2317,238.6151,238.7384,35479.0
2022-07-08 15:30:00,251.73,252.46,251.17,251.48,140397.0,238.8048,239.4974,238.2736,238.5677,140397.0
2022-07-11 09:30:00,249.53,251.3,246.05,246.28,66389.0,236.7178,238.3969,233.4165,233.6347,66389.0
2022-07-11 10:00:00,246.34,247.68,245.26,245.96,64715.0,233.6916,234.9628,232.6671,233.3311,64715.0
2022-07-11 10:30:00,245.99,248.15,245.87,247.29,109477.0,233.3596,235.4087,233.2457,234.5928,109477.0
2022-07-11 11:00:00,247.34,248.0,247.11,247.57,29794.0,234.6403,235.2664,234.4221,234.8584,29794.0
2022-07-11 11:30:00,247.65,247.85,247.05,247.46,19685.0,234.9343,235.1241,234.3651,234.7541,19685.0
2022-07-11 12:00:00,247.4,247.58,246.84,247.15,80249.0,234.6972,234.8679,234.1659,234.46,80249.0
2022-07-11 12:30:00,247.19,247.38,246.51,246.7,35683.0,234.498,234.6782,233.8529,234.0331,35683.0
2022-07-11 13:00:00,246.57,247.69,246.53,247.37,30856.0,233.9098,234.9723,233.8718,234.6687,30856.0
2022-07-11 13:30:00,247.33,248.19,247.31,247.67,183150.0,234.6308,235.4466,234.6118,234.9533,183150.0
2022-07-11 14:00:00,247.69,247.69,246.67,246.81,22740.0,234.9723,234.9723,234.0047,234.1375,22740.0
2022-07-11 14:30:00,246.89,246.93,245.9,245.9,25415.0,234.2134,234.2513,233.2742,233.2742,25415.0
2022-07-11 15:00:00,245.78,245.9,245.34,245.67,29581.0,233.1604,233.2742,232.7429,233.056,29581.0
2022-07-11 15:30:00,245.66,245.91,244.8,245.66,92691.0,233.0465,233.2837,232.2307,233.0465,92691.0
2022-07-12 09:30:00,243.97,247.3,243.97,244.38,70044.0,231.4433,234.6023,231.4433,231.8322,70044.0
2022-07-12 10:00:00,244.5,245.17,243.92,244.77,53588.0,231.9461,232.5817,231.3959,232.2022,53588.0
2022-07-12 10:30:00,244.89,246.68,244.62,246.03,51033.0,232.3161,234.0141,232.0599,233.3975,51033.0
2022-07-12 11:00:00,246.16,247.06,245.62,246.9,24584.0,233.5208,234.3746,233.0086,234.2228,24584.0
2022-07-12 11:30:00,247.0,247.1,245.55,246.01,19875.0,234.3177,234.4126,232.9422,233.3785,19875.0
2022-07-12 12:00:00,246.08,246.82,246.0,246.61,19403.0,233.445,234.147,233.3691,233.9477,19403.0
2022-07-12 12:30:00,246.66,247.04,246.41,246.74,19268.0,233.9952,234.3557,233.758,234.0711,19268.0
2022-07-12 13:00:00,246.86,247.02,245.78,245.87,25914.0,234.1849,234.3367,233.1604,233.2457,25914.0
2022-07-12 13:30:00,245.81,246.08,245.5,245.77,20073.0,233.1888,233.445,232.8947,233.1509,20073.0
2022-07-12 14:00:00,245.78,245.81,244.87,245.0,24530.0,233.1604,233.1888,232.2971,232.4204,24530.0
2022-07-12 14:30:00,245.04,245.48,244.62,244.77,32791.0,232.4583,232.8758,232.0599,232.2022,32791.0
2022-07-12 15:00:00,244.7,244.7,243.29,243.62,67656.0,232.1358,232.1358,230.7982,231.1113,67656.0
2022-07-12 15:30:00,243.58,244.74,242.51,244.41,190597.0,231.0733,232.1738,230.0583,231.8607,190597.0
2022-07-13 09:30:00,239.37,243.24,238.52,242.42,65515.0,227.0795,230.7508,226.2731,229.9729,65515.0
2022-07-13 10:00:00,242.58,244.27,241.85,243.41,62301.0,230.1247,231.7279,229.4321,230.912,62301.0
2022-07-13 10:30:00,243.41,247.87,243.41,247.14,86233.0,230.912,235.143,230.912,234.4505,86233.0
2022-07-13 11:00:00,247.24,248.81,246.92,247.98,75722.0,234.5454,236.0348,234.2418,235.2474,75722.0
2022-07-13 11:30:00,247.99,248.31,246.0,246.24,49437.0,235.2569,235.5605,233.3691,233.5967,49437.0
2022-07-13 12:00:00,246.13,247.57,246.12,247.16,14805.0,233.4924,234.8584,233.4829,234.4695,14805.0
2022-07-13 12:30:00,247.45,247.62,246.76,247.37,10849.0,234.7446,234.9059,234.09,234.6687,10849.0
2022-07-13 13:00:00,247.59,248.52,247.35,247.67,8750.0,234.8774,235.7597,234.6497,234.9533,8750.0
2022-07-13 13:30:00,247.84,248.26,247.5,248.19,11065.0,235.1146,235.513,234.792,235.4466,11065.0
2022-07-13 14:00:00,248.0,248.0,246.39,247.59,18446.0,235.2664,235.2664,233.739,234.8774,18446.0
2022-07-13 14:30:00,247.78,248.28,247.24,248.03,15181.0,235.0577,235.532,234.5454,235.2948,15181.0
2022-07-13 15:00:00,247.93,248.15,246.82,246.86,20137.0,235.2,235.4087,234.147,234.1849,20137.0
2022-07-13 15:30:00,246.95,246.99,245.43,245.43,78121.0,234.2703,234.3082,232.8283,232.8283,78121.0
2022-07-14 09:30:00,242.99,244.12,241.15,241.74,78550.0,230.5136,231.5856,228.7681,229.3278,78550.0
2022-07-14 10:00:00,241.66,241.85,240.67,241.42,31713.0,229.2519,229.4321,228.3127,229.0242,31713.0
2022-07-14 10:30:00,241.64,242.25,240.92,241.08,21525.0,229.2329,229.8116,228.5499,228.7017,21525.0
2022-07-14 11:00:00,241.23,242.98,240.87,242.96,33503.0,228.844,230.5041,228.5025,230.4851,33503.0
2022-07-14 11:30:00,242.89,244.07,242.51,243.57,22121.0,230.4187,231.5382,230.0583,231.0638,22121.0
2022-07-14 12:00:00,243.8,243.86,242.88,242.88,18866.0,231.282,231.3389,230.4093,230.4093,18866.0
2022-07-14 12:30:00,242.98,243.21,241.93,242.64,22069.0,230.5041,230.7223,229.508,230.1816,22069.0
2022-07-14 13:00:00,242.65,243.09,241.92,242.97,13198.0,230.1911,230.6085,229.4985,230.4946,13198.0
2022-07-14 13:30:00,242.8,243.52,242.51,243.06,18553.0,230.3334,231.0164,230.0583,230.58,18553.0
2022-07-14 14:00:00,242.96,244.18,242.91,244.18,19049.0,230.4851,231.6425,230.4377,231.6425,19049.0
2022-07-14 14:30:00,244.12,244.67,243.5,244.04,18288.0,231.5856,232.1073,230.9974,231.5097,18288.0
2022-07-14 15:00:00,244.05,244.47,243.47,244.26,20829.0,231.5192,231.9176,230.969,231.7184,20829.0
2022-07-14 15:30:00,244.26,244.56,243.61,243.96,74445.0,231.7184,232.003,231.1018,231.4338,74445.0
2022-07-15 09:30:00,246.77,248.01,244.84,245.79,60793.0,234.0995,235.2759,232.2686,233.1698,60793.0
2022-07-15 10:00:00,246.16,247.61,245.89,247.33,29210.0,233.5208,234.8964,233.2647,234.6308,29210.0
2022-07-15 10:30:00,247.33,248.05,245.27,245.63,33713.0,234.6308,235.3138,232.6765,233.0181,33713.0
2022-07-15 11:00:00,245.65,246.36,245.56,245.81,18960.0,233.037,233.7106,232.9516,233.1888,18960.0
2022-07-15 11:30:00,245.59,246.37,245.47,245.48,14826.0,232.9801,233.7201,232.8663,232.8758,14826.0
2022-07-15 12:00:00,245.7,246.08,245.05,245.63,10578.0,233.0845,233.445,232.4678,233.0181,10578.0
2022-07-15 12:30:00,245.64,245.8,245.03,245.56,11602.0,233.0275,233.1793,232.4489,232.9516,11602.0
2022-07-15 13:00:00,245.48,246.06,245.48,245.9,8971.0,232.8758,233.426,232.8758,233.2742,8971.0
2022-07-15 13:30:00,245.94,246.09,245.1,245.34,14891.0,233.3121,233.4544,232.5153,232.7429,14891.0
2022-07-15 14:00:00,245.33,245.57,245.1,245.48,9261.0,232.7335,232.9611,232.5153,232.8758,9261.0
2022-07-15 14:30:00,245.56,245.82,245.26,245.36,9414.0,232.9516,233.1983,232.6671,232.7619,9414.0
2022-07-15 15:00:00,245.28,245.57,245.1,245.33,14020.0,232.686,232.9611,232.5153,232.7335,14020.0
2022-07-15 15:30:00,245.24,245.72,244.57,245.3,78072.0,232.6481,233.1034,232.0125,232.705,78072.0
2022-07-18 09:30:00,248.86,254.33,248.21,253.56,133993.0,236.0822,241.2714,235.4656,240.5409,133993.0
2022-07-18 10:00:00,253.64,254.01,251.24,251.68,28952.0,240.6168,240.9678,238.34,238.7574,28952.0
2022-07-18 10:30:00,251.8,252.54,251.08,251.48,21571.0,238.8713,239.5733,238.1882,238.5677,21571.0
2022-07-18 11:00:00,251.44,251.84,250.55,251.84,22075.0,238.5297,238.9092,237.6854,238.9092,22075.0
2022-07-18 11:30:00,251.83,252.06,251.43,251.74,13401.0,238.8997,239.1179,238.5203,238.8143,13401.0
2022-07-18 12:00:00,251.8,251.88,251.26,251.26,12404.0,238.8713,238.9471,238.359,238.359,12404.0
2022-07-18 12:30:00,251.37,251.6,249.76,249.85,13757.0,238.4633,238.6815,236.936,237.0214,13757.0
2022-07-18 13:00:00,249.84,250.38,249.73,250.21,14622.0,237.0119,237.5242,236.9075,237.3629,14622.0
2022-07-18 13:30:00,250.21,250.31,248.59,248.67,18928.0,237.3629,237.4578,235.8261,235.902,18928.0
2022-07-18 14:00:00,248.72,249.4,248.26,248.44,19310.0,235.9494,236.5945,235.513,235.6838,19310.0
2022-07-18 14:30:00,248.47,249.0,246.97,247.13,21301.0,235.7122,236.215,234.2893,234.441,21301.0
2022-07-18 15:00:00,247.26,247.4,246.13,246.14,28247.0,234.5644,234.6972,233.4924,233.5019,28247.0
2022-07-18 15:30:00,246.17,246.41,244.92,245.76,85701.0,233.5303,233.758,232.3445,233.1414,85701.0
2022-07-19 09:30:00,249.59,250.94,247.38,249.99,46190.0,236.7747,238.0554,234.6782,237.1542,46190.0
2022-07-19 10:00:00,249.97,251.28,249.04,250.87,86717.0,237.1352,238.378,236.253,237.989,86717.0
2022-07-19 10:30:00,250.96,253.04,250.85,252.72,39773.0,238.0744,240.0476,237.97,239.744,39773.0
2022-07-19 11:00:00,252.81,253.28,252.37,252.93,29652.0,239.8294,240.2753,239.412,239.9432,29652.0
2022-07-19 11:30:00,252.89,253.72,252.88,253.58,20767.0,239.9053,240.6927,239.8958,240.5599,20767.0
2022-07-19 12:00:00,253.56,253.61,252.91,253.25,11749.0,240.5409,240.5883,239.9243,240.2468,11749.0
2022-07-19 12:30:00,253.1,253.5,252.8,253.12,15417.0,240.1045,240.484,239.8199,240.1235,15417.0
2022-07-19 13:00:00,253.07,253.13,252.73,253.02,18616.0,240.076,240.133,239.7535,240.0286,18616.0
2022-07-19 13:30:00,253.05,254.29,252.87,254.22,26602.0,240.0571,241.2334,239.8863,241.167,26602.0
2022-07-19 14:00:00,254.17,254.64,253.83,253.83,27276.0,241.1196,241.5654,240.797,240.797,27276.0
2022-07-19 14:30:00,253.94,254.15,253.44,253.9,14648.0,240.9014,241.1006,240.427,240.8634,14648.0
2022-07-19 15:00:00,253.9,254.42,253.55,254.36,18104.0,240.8634,241.3567,240.5314,241.2998,18104.0
2022-07-19 15:30:00,254.37,255.63,254.08,255.31,118331.0,241.3093,242.5046,241.0342,242.201,118331.0
2022-07-20 09:30:00,255.59,256.81,253.79,253.8,52520.0,242.4667,243.624,240.7591,240.7686,52520.0
2022-07-20 10:00:00,253.74,256.54,253.4,256.25,40380.0,240.7116,243.3679,240.3891,243.0928,40380.0
2022-07-20 10:30:00,256.23,258.0,255.89,258.0,34126.0,243.0738,244.7529,242.7513,244.7529,34126.0
2022-07-20 11:00:00,257.85,258.09,256.47,257.38,25487.0,244.6106,244.8383,243.3015,244.1647,25487.0
2022-07-20 11:30:00,257.42,258.4,257.15,258.39,40563.0,244.2027,245.1324,243.9466,245.1229,40563.0
2022-07-20 12:00:00,258.28,258.39,256.88,256.92,43414.0,245.0185,245.1229,243.6904,243.7284,43414.0
2022-07-20 12:30:00,257.0,257.17,254.73,255.92,30413.0,243.8043,243.9655,241.6508,242.7797,30413.0
2022-07-20 13:00:00,255.86,256.17,254.96,255.85,27832.0,242.7228,243.0169,241.869,242.7133,27832.0
2022-07-20 13:30:00,256.09,256.56,255.61,255.78,17038.0,242.941,243.3869,242.4856,242.6469,17038.0
2022-07-20 14:00:00,255.86,257.59,255.86,257.51,17905.0,242.7228,244.364,242.7228,244.2881,17905.0
2022-07-20 14:30:00,257.49,258.07,257.16,257.64,30921.0,244.2691,244.8193,243.956,244.4114,30921.0
2022-07-20 15:00:00,257.59,258.7,257.59,258.57,28365.0,244.364,245.417,244.364,245.2936,28365.0
2022-07-20 15:30:00,258.62,258.62,257.56,257.89,104358.0,245.3411,245.3411,244.3355,244.6486,104358.0
2022-07-21 09:30:00,258.08,261.34,256.74,260.04,76884.0,244.8288,247.9214,243.5576,246.6882,76884.0
2022-07-21 10:00:00,260.38,260.77,258.27,258.92,29509.0,247.0107,247.3807,245.0091,245.6257,29509.0
2022-07-21 10:30:00,258.88,260.1,258.45,260.06,45503.0,245.5877,246.7451,245.1798,246.7071,45503.0
2022-07-21 11:00:00,260.0,260.49,259.23,259.92,38740.0,246.6502,247.1151,245.9198,246.5743,38740.0
2022-07-21 11:30:00,259.95,261.05,259.72,260.03,61359.0,246.6028,247.6463,246.3846,246.6787,61359.0
2022-07-21 12:00:00,259.94,261.82,259.94,261.7,38988.0,246.5933,248.3768,246.5933,248.2629,38988.0
2022-07-21 12:30:00,261.64,262.19,261.46,261.76,29826.0,248.206,248.7278,248.0353,248.3199,29826.0
2022-07-21 13:00:00,261.64,261.99,261.26,261.67,25616.0,248.206,248.538,247.8455,248.2345,25616.0
2022-07-21 13:30:00,261.56,262.08,261.11,261.83,30985.0,248.1301,248.6234,247.7032,248.3863,30985.0
2022-07-21 14:00:00,261.72,262.56,261.59,262.18,30742.0,248.2819,249.0788,248.1586,248.7183,30742.0
2022-07-21 14:30:00,262.14,262.36,261.21,261.99,29504.0,248.6803,248.889,247.7981,248.538,29504.0
2022-07-21 15:00:00,262.09,262.54,261.87,262.41,44908.0,248.6329,249.0598,248.4242,248.9365,44908.0
2022-07-21 15:30:00,262.41,262.83,261.94,262.75,102403.0,248.9365,249.3349,248.4906,249.259,102403.0
2022-07-22 09:30:00,263.34,265.8,261.33,263.5,50015.0,249.8187,252.1524,247.9119,249.9705,50015.0
2022-07-22 10:00:00,263.47,263.72,262.21,262.82,37127.0,249.9421,250.1792,248.7468,249.3254,37127.0
2022-07-22 10:30:00,263.0,263.83,262.72,263.27,19123.0,249.4962,250.2836,249.2306,249.7523,19123.0
2022-07-22 11:00:00,263.13,263.24,260.76,260.98,19259.0,249.6195,249.7239,247.3712,247.5799,19259.0
2022-07-22 11:30:00,261.18,261.24,259.3,259.99,29819.0,247.7696,247.8266,245.9862,246.6407,29819.0
2022-07-22 12:00:00,260.09,260.09,259.23,259.96,15633.0,246.7356,246.7356,245.9198,246.6123,15633.0
2022-07-22 12:30:00,260.08,260.14,259.39,259.47,20165.0,246.7261,246.783,246.0715,246.1474,20165.0
2022-07-22 13:00:00,259.33,259.33,258.2,258.47,15360.0,246.0146,246.0146,244.9426,245.1988,15360.0
2022-07-22 13:30:00,258.47,258.73,258.02,258.62,9372.0,245.1988,245.4454,244.7719,245.3411,9372.0
2022-07-22 14:00:00,258.67,258.67,257.96,258.24,11750.0,245.3885,245.3885,244.715,244.9806,11750.0
2022-07-22 14:30:00,258.19,259.4,257.94,258.94,12682.0,244.9332,246.081,244.696,245.6446,12682.0
2022-07-22 15:00:00,258.91,259.84,258.82,259.84,15822.0,245.6162,246.4984,245.5308,246.4984,15822.0
2022-07-22 15:30:00,259.99,260.27,259.28,260.08,137175.0,246.6407,246.9064,245.9672,246.7261,137175.0
2022-07-25 09:30:00,259.84,261.05,254.02,257.3,63545.0,246.4984,247.6463,240.9773,244.0889,63545.0
2022-07-25 10:00:00,257.15,258.02,255.87,256.88,28620.0,243.9466,244.7719,242.7323,243.6904,28620.0
2022-07-25 10:30:00,256.71,257.31,256.37,256.67,16037.0,243.5291,244.0983,243.2066,243.4912,16037.0
2022-07-25 11:00:00,256.49,256.85,256.0,256.85,19167.0,243.3204,243.662,242.8556,243.662,19167.0
2022-07-25 11:30:00,256.89,257.44,256.89,257.16,15113.0,243.6999,244.2217,243.6999,243.956,15113.0
2022-07-25 12:00:00,257.25,257.6,256.64,256.91,11037.0,244.0414,244.3735,243.4627,243.7189,11037.0
2022-07-25 12:30:00,256.97,258.91,256.97,258.26,14408.0,243.7758,245.6162,243.7758,244.9996,14408.0
2022-07-25 13:00:00,258.36,258.46,257.95,258.05,10590.0,245.0944,245.1893,244.7055,244.8003,10590.0
2022-07-25 13:30:00,258.03,258.1,257.43,257.49,16596.0,244.7814,244.8478,244.2122,244.2691,16596.0
2022-07-25 14:00:00,257.37,257.51,256.89,257.07,10880.0,244.1553,244.2881,243.6999,243.8707,10880.0
2022-07-25 14:30:00,257.0,257.48,256.66,256.76,8486.0,243.8043,244.2596,243.4817,243.5766,8486.0
2022-07-25 15:00:00,256.72,257.02,256.27,256.62,12306.0,243.5386,243.8232,243.1117,243.4438,12306.0
2022-07-25 15:30:00,256.65,259.1,256.62,258.5,49557.0,243.4722,245.7964,243.4438,245.2272,49557.0
2022-07-26 09:30:00,255.39,255.93,252.84,254.28,47939.0,242.2769,242.7892,239.8579,241.2239,47939.0
2022-07-26 10:00:00,253.93,255.18,253.78,253.93,28729.0,240.8919,242.0777,240.7496,240.8919,28729.0
2022-07-26 10:30:00,253.9,254.31,253.18,253.92,22961.0,240.8634,241.2524,240.1804,240.8824,22961.0
2022-07-26 11:00:00,254.07,254.6,253.53,254.19,30325.0,241.0247,241.5275,240.5124,241.1385,30325.0
2022-07-26 11:30:00,254.12,254.44,252.67,252.67,45410.0,241.0721,241.3757,239.6966,239.6966,45410.0
2022-07-26 12:00:00,252.6,252.89,251.19,251.92,47789.0,239.6302,239.9053,238.2926,238.9851,47789.0
2022-07-26 12:30:00,251.98,252.45,250.98,250.99,54416.0,239.042,239.4879,238.0934,238.1028,54416.0
2022-07-26 13:00:00,250.98,252.07,250.75,251.89,17850.0,238.0934,239.1274,237.8752,238.9566,17850.0
2022-07-26 13:30:00,251.83,251.99,250.93,251.05,25143.0,238.8997,239.0515,238.0459,238.1598,25143.0
2022-07-26 14:00:00,251.02,251.9,250.97,251.21,16876.0,238.1313,238.9661,238.0839,238.3115,16876.0
2022-07-26 14:30:00,251.2,251.52,251.05,251.16,14808.0,238.3021,238.6056,238.1598,238.2641,14808.0
2022-07-26 15:00:00,251.2,251.54,250.69,251.34,19147.0,238.3021,238.6246,237.8182,238.4349,19147.0
2022-07-26 15:30:00,251.5,252.52,251.35,251.86,87108.0,238.5867,239.5543,238.4444,238.9282,87108.0
2022-07-27 09:30:00,255.17,255.86,253.85,254.57,52666.0,242.0682,242.7228,240.816,241.499,52666.0
2022-07-27 10:00:00,254.55,255.64,254.46,255.2,32734.0,241.4801,242.5141,241.3947,242.0967,32734.0
2022-07-27 10:30:00,255.13,256.75,255.11,256.49,20372.0,242.0303,243.5671,242.0113,243.3204,20372.0
2022-07-27 11:00:00,256.72,257.28,256.34,256.72,28782.0,243.5386,244.0699,243.1781,243.5386,28782.0
2022-07-27 11:30:00,256.88,257.1,256.29,256.96,24408.0,243.6904,243.8991,243.1307,243.7663,24408.0
2022-07-27 12:00:00,256.96,258.15,256.61,258.15,37103.0,243.7663,244.8952,243.4343,244.8952,37103.0
2022-07-27 12:30:00,258.16,258.41,257.69,257.71,28001.0,244.9047,245.1419,244.4588,244.4778,28001.0
2022-07-27 13:00:00,257.69,258.3,257.32,257.79,25807.0,244.4588,245.0375,244.1078,244.5537,25807.0
2022-07-27 13:30:00,257.82,258.47,257.69,258.16,19903.0,244.5822,245.1988,244.4588,244.9047,19903.0
2022-07-27 14:00:00,258.63,259.72,257.84,259.42,77469.0,245.3506,246.3846,244.6011,246.1,77469.0
2022-07-27 14:30:00,259.39,262.94,258.52,262.21,49918.0,246.0715,249.4393,245.2462,248.7468,49918.0
2022-07-27 15:00:00,262.35,264.12,261.88,264.12,48169.0,248.8796,250.5587,248.4337,250.5587,48169.0
2022-07-27 15:30:00,264.26,264.37,263.04,263.42,156227.0,250.6915,250.7958,249.5341,249.8946,156227.0
2022-07-28 09:30:00,265.06,267.14,263.06,264.06,154068.0,251.4504,253.4236,249.5531,250.5018,154068.0
2022-07-28 10:00:00,264.03,264.33,260.82,262.47,86316.0,250.4733,250.7579,247.4281,248.9934,86316.0
2022-07-28 10:30:00,262.28,263.85,261.44,263.85,33720.0,248.8132,250.3025,248.0163,250.3025,33720.0
2022-07-28 11:00:00,264.02,265.35,263.53,265.06,37670.0,250.4638,251.7255,249.999,251.4504,37670.0
2022-07-28 11:30:00,265.01,267.27,264.41,266.54,39895.0,251.403,253.5469,250.8338,252.8544,39895.0
2022-07-28 12:00:00,266.72,271.76,266.62,267.8,150171.0,253.0252,257.8064,252.9303,254.0497,150171.0
2022-07-28 12:30:00,267.74,269.5,267.56,268.93,36282.0,253.9928,255.6624,253.8221,255.1217,36282.0
2022-07-28 13:00:00,268.9,270.13,268.59,269.68,40189.0,255.0933,256.2601,254.7992,255.8332,40189.0
2022-07-28 13:30:00,269.61,271.17,269.52,271.17,31027.0,255.7668,257.2467,255.6814,257.2467,31027.0
2022-07-28 14:00:00,270.93,271.41,270.36,271.38,25262.0,257.019,257.4744,256.4783,257.4459,25262.0
2022-07-28 14:30:00,271.45,271.89,271.3,271.74,24240.0,257.5123,257.9297,257.37,257.7874,24240.0
2022-07-28 15:00:00,271.66,271.83,271.31,271.65,29398.0,257.7115,257.8728,257.3795,257.7021,29398.0
2022-07-28 15:30:00,271.57,271.74,270.56,271.41,104310.0,257.6262,257.7874,256.668,257.4744,104310.0
2022-07-29 09:30:00,272.63,273.57,271.03,273.13,155098.0,258.6317,259.5235,257.1139,259.1061,155098.0
2022-07-29 10:00:00,273.13,274.15,272.4,273.8,55194.0,259.1061,260.0737,258.4135,259.7417,55194.0
2022-07-29 10:30:00,273.58,273.96,272.52,272.62,60952.0,259.533,259.8934,258.5274,258.6222,60952.0
2022-07-29 11:00:00,272.63,272.79,271.11,271.98,89888.0,258.6317,258.7835,257.1898,258.0151,89888.0
2022-07-29 11:30:00,272.01,272.69,271.42,271.42,44491.0,258.0436,258.6887,257.4839,257.4839,44491.0
2022-07-29 12:00:00,271.44,272.2,271.39,271.86,41513.0,257.5028,258.2238,257.4554,257.9013,41513.0
2022-07-29 12:30:00,271.99,272.18,271.6,271.9,17246.0,258.0246,258.2048,257.6546,257.9392,17246.0
2022-07-29 13:00:00,271.69,271.77,271.25,271.31,24707.0,257.74,257.8159,257.3226,257.3795,24707.0
2022-07-29 13:30:00,271.31,272.39,271.31,272.24,34711.0,257.3795,258.4041,257.3795,258.2618,34711.0
2022-07-29 14:00:00,272.25,272.96,271.97,272.88,26902.0,258.2712,258.9448,258.0056,258.8689,26902.0
2022-07-29 14:30:00,272.81,272.93,272.37,272.8,31750.0,258.8025,258.9163,258.3851,258.793,31750.0
2022-07-29 15:00:00,272.66,272.91,271.99,272.5,25976.0,258.6602,258.8974,258.0246,258.5084,25976.0
2022-07-29 15:30:00,272.55,273.56,272.35,273.29,134713.0,258.5558,259.514,258.3661,259.2578,134713.0
2022-08-01 09:30:00,270.37,272.75,268.23,272.17,124485.0,256.4878,258.7456,254.4577,258.1954,124485.0
2022-08-01 10:00:00,271.97,273.9,269.66,270.03,82330.0,258.0056,259.8365,255.8142,256.1652,82330.0
2022-08-01 10:30:00,269.86,273.55,269.86,273.2,38393.0,256.004,259.5045,256.004,259.1725,38393.0
2022-08-01 11:00:00,273.2,274.01,272.34,273.96,26205.0,259.1725,259.9409,258.3566,259.8934,26205.0
2022-08-01 11:30:00,273.81,274.69,272.81,273.72,95218.0,259.7511,260.586,258.8025,259.6658,95218.0
2022-08-01 12:00:00,273.76,274.04,272.95,273.12,28620.0,259.7037,259.9693,258.9353,259.0966,28620.0
2022-08-01 12:30:00,273.13,273.79,272.15,273.61,34120.0,259.1061,259.7322,258.1764,259.5614,34120.0
2022-08-01 13:00:00,273.51,273.57,272.51,272.85,31363.0,259.4665,259.5235,258.5179,258.8404,31363.0
2022-08-01 13:30:00,272.91,273.29,272.01,272.76,19703.0,258.8974,259.2578,258.0436,258.7551,19703.0
2022-08-01 14:00:00,272.78,273.09,272.15,272.94,23492.0,258.774,259.0681,258.1764,258.9258,23492.0
2022-08-01 14:30:00,272.98,273.26,272.12,272.93,36763.0,258.9638,259.2294,258.1479,258.9163,36763.0
2022-08-01 15:00:00,272.89,273.18,272.17,272.29,48056.0,258.8784,259.1535,258.1954,258.3092,48056.0
2022-08-01 15:30:00,272.23,273.67,271.95,273.51,125064.0,258.2523,259.6183,257.9866,259.4665,125064.0
2022-08-02 09:30:00,270.5,272.49,268.43,268.51,111187.0,256.6111,258.4989,254.6474,254.7233,111187.0
2022-08-02 10:00:00,268.57,269.07,267.17,269.01,103704.0,254.7802,255.2545,253.4521,255.1976,103704.0
2022-08-02 10:30:00,269.01,271.15,268.82,271.06,37025.0,255.1976,257.2277,255.0174,257.1423,37025.0
2022-08-02 11:00:00,270.99,271.5,270.3,271.42,37553.0,257.0759,257.5598,256.4214,257.4839,37553.0
2022-08-02 11:30:00,271.24,271.45,270.88,271.06,28384.0,257.3131,257.5123,256.9716,257.1423,28384.0
2022-08-02 12:00:00,271.1,272.88,270.99,272.85,23315.0,257.1803,258.8689,257.0759,258.8404,23315.0
2022-08-02 12:30:00,272.88,273.35,272.37,272.46,12811.0,258.8689,259.3148,258.3851,258.4705,12811.0
2022-08-02 13:00:00,272.32,272.37,271.26,271.34,21421.0,258.3376,258.3851,257.3321,257.408,21421.0
2022-08-02 13:30:00,271.3,271.3,270.31,270.78,22476.0,257.37,257.37,256.4309,256.8767,22476.0
2022-08-02 14:00:00,270.76,271.57,270.56,271.21,24457.0,256.8577,257.6262,256.668,257.2846,24457.0
2022-08-02 14:30:00,271.18,271.26,269.8,269.97,21888.0,257.2562,257.3321,255.947,256.1083,21888.0
2022-08-02 15:00:00,270.04,270.8,269.42,270.14,24173.0,256.1747,256.8957,255.5866,256.2696,24173.0
2022-08-02 15:30:00,270.02,270.04,268.29,268.49,148835.0,256.1557,256.1747,254.5146,254.7043,148835.0
2022-08-03 09:30:00,269.54,270.28,267.28,268.26,38417.0,255.7004,256.4024,253.5564,254.4861,38417.0
2022-08-03 10:00:00,268.16,269.5,265.87,266.94,42427.0,254.3912,255.6624,252.2188,253.2339,42427.0
2022-08-03 10:30:00,266.88,267.08,264.91,265.19,49466.0,253.177,253.3667,251.3081,251.5737,49466.0
2022-08-03 11:00:00,265.26,266.7,265.23,266.59,79917.0,251.6401,253.0062,251.6117,252.9019,79917.0
2022-08-03 11:30:00,266.52,267.07,266.19,266.82,41459.0,252.8355,253.3572,252.5224,253.12,41459.0
2022-08-03 12:00:00,266.72,267.45,266.53,266.53,38151.0,253.0252,253.7177,252.8449,252.8449,38151.0
2022-08-03 12:30:00,266.5,268.41,266.47,268.04,26255.0,252.8165,254.6284,252.788,254.2774,26255.0
2022-08-03 13:00:00,268.05,268.91,267.76,268.28,46575.0,254.2869,255.1027,254.0118,254.5051,46575.0
2022-08-03 13:30:00,268.3,269.0,268.29,268.83,26573.0,254.5241,255.1881,254.5146,255.0268,26573.0
2022-08-03 14:00:00,268.76,269.59,268.59,269.35,16084.0,254.9604,255.7478,254.7992,255.5201,16084.0
2022-08-03 14:30:00,269.36,269.41,268.31,268.43,48248.0,255.5296,255.5771,254.5335,254.6474,48248.0
2022-08-03 15:00:00,268.45,268.91,268.22,268.91,38438.0,254.6664,255.1027,254.4482,255.1027,38438.0
2022-08-03 15:30:00,268.85,269.93,268.85,269.56,143273.0,255.0458,256.0704,255.0458,255.7194,143273.0
2022-08-04 09:30:00,269.53,272.71,268.54,271.96,54243.0,255.6909,258.7076,254.7517,257.9961,54243.0
2022-08-04 10:00:00,272.05,273.47,271.74,271.84,26581.0,258.0815,259.4286,257.7874,257.8823,26581.0
2022-08-04 10:30:00,271.78,271.98,270.5,271.98,22221.0,257.8254,258.0151,256.6111,258.0151,22221.0
2022-08-04 11:00:00,272.03,272.49,271.09,271.49,25352.0,258.0625,258.4989,257.1708,257.5503,25352.0
2022-08-04 11:30:00,271.74,272.53,270.63,272.49,26300.0,257.7874,258.5369,256.7344,258.4989,26300.0
2022-08-04 12:00:00,272.49,273.34,271.98,273.18,16969.0,258.4989,259.3053,258.0151,259.1535,16969.0
2022-08-04 12:30:00,273.05,273.18,271.43,271.48,14149.0,259.0302,259.1535,257.4933,257.5408,14149.0
2022-08-04 13:00:00,271.42,273.0,271.41,273.0,19714.0,257.4839,258.9827,257.4744,258.9827,19714.0
2022-08-04 13:30:00,273.0,273.93,272.99,273.19,13735.0,258.9827,259.865,258.9732,259.163,13735.0
2022-08-04 14:00:00,273.06,273.4,272.72,272.97,12480.0,259.0397,259.3622,258.7171,258.9543,12480.0
2022-08-04 14:30:00,273.04,273.18,272.38,272.79,16951.0,259.0207,259.1535,258.3946,258.7835,16951.0
2022-08-04 15:00:00,272.71,272.9,272.04,272.49,22060.0,258.7076,258.8879,258.072,258.4989,22060.0
2022-08-04 15:30:00,272.48,273.47,272.33,273.29,97356.0,258.4894,259.4286,258.3471,259.2578,97356.0
2022-08-05 09:30:00,268.75,269.73,266.46,268.03,63690.0,254.951,255.8806,252.7785,254.2679,63690.0
2022-08-05 10:00:00,267.84,271.67,266.8,271.31,52125.0,254.0877,257.721,253.1011,257.3795,52125.0
2022-08-05 10:30:00,271.18,271.98,270.07,270.07,19871.0,257.2562,258.0151,256.2032,256.2032,19871.0
2022-08-05 11:00:00,270.15,270.21,268.15,268.15,14441.0,256.2791,256.336,254.3818,254.3818,14441.0
2022-08-05 11:30:00,268.0,268.79,267.85,268.09,15985.0,254.2395,254.9889,254.0972,254.3248,15985.0
2022-08-05 12:00:00,268.09,269.36,268.03,268.97,10879.0,254.3248,255.5296,254.2679,255.1597,10879.0
2022-08-05 12:30:00,268.73,269.65,268.63,269.25,54303.0,254.932,255.8047,254.8371,255.4253,54303.0
2022-08-05 13:00:00,269.17,269.57,268.67,269.48,27962.0,255.3494,255.7288,254.8751,255.6435,27962.0
2022-08-05 13:30:00,269.37,270.18,269.37,269.79,18158.0,255.5391,256.3075,255.5391,255.9376,18158.0
2022-08-05 14:00:00,269.69,269.7,268.17,268.21,27627.0,255.8427,255.8522,254.4007,254.4387,27627.0
2022-08-05 14:30:00,268.11,269.08,268.04,268.05,40617.0,254.3438,255.264,254.2774,254.2869,40617.0
2022-08-05 15:00:00,268.02,268.82,268.02,268.73,19101.0,254.2584,255.0174,254.2584,254.932,19101.0
2022-08-05 15:30:00,268.71,270.83,268.54,270.76,81454.0,254.913,256.9242,254.7517,256.8577,81454.0
2022-08-08 09:30:00,269.42,273.38,268.58,272.43,141307.0,255.5866,259.3432,254.7897,258.442,141307.0
2022-08-08 10:00:00,272.46,273.16,272.12,272.69,37057.0,258.4705,259.1345,258.1479,258.6887,37057.0
2022-08-08 10:30:00,272.65,273.38,271.95,272.03,53029.0,258.6507,259.3432,257.9866,258.0625,53029.0
2022-08-08 11:00:00,272.05,272.78,271.54,271.62,63490.0,258.0815,258.774,257.5977,257.6736,63490.0
2022-08-08 11:30:00,271.64,272.07,269.87,270.36,82411.0,257.6926,258.1005,256.0134,256.4783,82411.0
2022-08-08 12:00:00,270.37,270.41,268.85,269.04,19060.0,256.4878,256.5257,255.0458,255.2261,19060.0
2022-08-08 12:30:00,269.01,269.48,268.43,269.48,46632.0,255.1976,255.6435,254.6474,255.6435,46632.0
2022-08-08 13:00:00,269.49,271.21,269.18,270.94,16730.0,255.653,257.2846,255.3589,257.0285,16730.0
2022-08-08 13:30:00,271.0,271.75,270.42,271.4,22009.0,257.0854,257.7969,256.5352,257.4649,22009.0
2022-08-08 14:00:00,271.25,271.25,270.0,270.47,23665.0,257.3226,257.3226,256.1368,256.5826,23665.0
2022-08-08 14:30:00,270.51,270.85,270.27,270.63,21188.0,256.6206,256.9431,256.3929,256.7344,21188.0
2022-08-08 15:00:00,270.63,270.63,269.36,269.72,20932.0,256.7344,256.7344,255.5296,255.8711,20932.0
2022-08-08 15:30:00,269.66,270.47,269.56,270.16,70944.0,255.8142,256.5826,255.7194,256.2886,70944.0
2022-08-09 09:30:00,268.74,269.17,266.83,266.83,96732.0,254.9415,255.3494,253.1295,253.1295,96732.0
2022-08-09 10:00:00,266.83,266.96,265.29,266.13,52518.0,253.1295,253.2529,251.6686,252.4655,52518.0
2022-08-09 10:30:00,266.06,266.88,265.58,265.78,39247.0,252.3991,253.177,251.9437,252.1334,39247.0
2022-08-09 11:00:00,265.73,267.89,265.57,267.69,22623.0,252.086,254.1351,251.9342,253.9454,22623.0
2022-08-09 11:30:00,267.83,268.1,266.52,266.71,25010.0,254.0782,254.3343,252.8355,253.0157,25010.0
2022-08-09 12:00:00,266.8,266.88,265.96,266.04,22133.0,253.1011,253.177,252.3042,252.3801,22133.0
2022-08-09 12:30:00,266.04,266.58,265.8,265.9,30440.0,252.3801,252.8924,252.1524,252.2473,30440.0
2022-08-09 13:00:00,266.04,266.32,265.43,265.69,27089.0,252.3801,252.6457,251.8014,252.0481,27089.0
2022-08-09 13:30:00,265.87,266.04,265.0,265.91,23118.0,252.2188,252.3801,251.3935,252.2568,23118.0
2022-08-09 14:00:00,265.93,266.1,265.09,265.3,29370.0,252.2757,252.437,251.4789,251.6781,29370.0
2022-08-09 14:30:00,265.3,266.33,265.25,265.99,19783.0,251.6781,252.6552,251.6307,252.3327,19783.0
2022-08-09 15:00:00,265.98,266.11,265.78,265.91,21158.0,252.3232,252.4465,252.1334,252.2568,21158.0
2022-08-09 15:30:00,265.91,266.22,265.15,265.6,122263.0,252.2568,252.5509,251.5358,251.9627,122263.0
2022-08-10 09:30:00,270.04,273.72,270.04,273.4,50365.0,256.1747,259.6658,256.1747,259.3622,50365.0
2022-08-10 10:00:00,273.29,274.13,270.77,271.4,34125.0,259.2578,260.0547,256.8672,257.4649,34125.0
2022-08-10 10:30:00,271.36,272.74,271.36,272.52,16796.0,257.4269,258.7361,257.4269,258.5274,16796.0
2022-08-10 11:00:00,272.43,272.93,271.67,271.78,21576.0,258.442,258.9163,257.721,257.8254,21576.0
2022-08-10 11:30:00,271.75,272.71,271.65,272.67,16390.0,257.7969,258.7076,257.7021,258.6697,16390.0
2022-08-10 12:00:00,272.84,272.91,271.56,272.03,12714.0,258.831,258.8974,257.6167,258.0625,12714.0
2022-08-10 12:30:00,272.09,272.18,271.62,271.78,11300.0,258.1195,258.2048,257.6736,257.8254,11300.0
2022-08-10 13:00:00,271.75,272.01,271.39,271.41,12655.0,257.7969,258.0436,257.4554,257.4744,12655.0
2022-08-10 13:30:00,271.29,272.45,270.94,272.08,18181.0,257.3605,258.461,257.0285,258.11,18181.0
2022-08-10 14:00:00,272.05,272.82,272.03,272.51,43592.0,258.0815,258.812,258.0625,258.5179,43592.0
2022-08-10 14:30:00,272.64,273.08,272.11,272.44,30494.0,258.6412,259.0586,258.1384,258.4515,30494.0
2022-08-10 15:00:00,272.44,273.09,272.09,272.82,33853.0,258.4515,259.0681,258.1195,258.812,33853.0
2022-08-10 15:30:00,272.79,272.81,272.12,272.42,73027.0,258.7835,258.8025,258.1479,258.4325,73027.0
2022-08-11 09:30:00,274.79,276.03,273.56,274.97,61693.0,260.6808,261.8572,259.514,260.8516,61693.0
2022-08-11 10:00:00,275.56,276.57,274.38,275.11,23061.0,261.4113,262.3694,260.2919,260.9844,23061.0
2022-08-11 10:30:00,275.15,275.15,273.73,274.44,25074.0,261.0223,261.0223,259.6753,260.3488,25074.0
2022-08-11 11:00:00,274.29,274.53,271.79,272.44,48521.0,260.2065,260.4342,257.8349,258.4515,48521.0
2022-08-11 11:30:00,272.36,273.05,271.18,271.27,30810.0,258.3756,259.0302,257.2562,257.3416,30810.0
2022-08-11 12:00:00,271.31,271.64,270.35,271.56,22558.0,257.3795,257.6926,256.4688,257.6167,22558.0
2022-08-11 12:30:00,271.59,271.84,271.2,271.53,20307.0,257.6451,257.8823,257.2752,257.5882,20307.0
2022-08-11 13:00:00,271.58,272.39,271.09,271.47,21326.0,257.6356,258.4041,257.1708,257.5313,21326.0
2022-08-11 13:30:00,271.51,272.08,271.13,271.13,24503.0,257.5692,258.11,257.2088,257.2088,24503.0
2022-08-11 14:00:00,271.25,271.66,270.66,271.17,49297.0,257.3226,257.7115,256.7629,257.2467,49297.0
2022-08-11 14:30:00,271.12,271.17,270.14,270.53,12330.0,257.1993,257.2467,256.2696,256.6396,12330.0
2022-08-11 15:00:00,270.63,270.63,269.37,270.28,42544.0,256.7344,256.7344,255.5391,256.4024,42544.0
2022-08-11 15:30:00,270.28,270.38,269.65,270.29,141449.0,256.4024,256.4973,255.8047,256.4119,141449.0
2022-08-12 09:30:00,273.9,273.9,271.35,272.29,49565.0,259.8365,259.8365,257.4175,258.3092,49565.0
2022-08-12 10:00:00,272.29,272.99,271.86,272.22,28152.0,258.3092,258.9732,257.9013,258.2428,28152.0
2022-08-12 10:30:00,271.8,272.14,270.78,270.99,35150.0,257.8443,258.1669,256.8767,257.0759,35150.0
2022-08-12 11:00:00,271.01,272.27,271.0,271.7,64801.0,257.0949,258.2902,257.0854,257.7495,64801.0
2022-08-12 11:30:00,271.82,272.5,271.63,271.97,17896.0,257.8633,258.5084,257.6831,258.0056,17896.0
2022-08-12 12:00:00,272.02,272.74,272.0,272.63,38765.0,258.0531,258.7361,258.0341,258.6317,38765.0
2022-08-12 12:30:00,272.67,272.68,271.87,271.97,23910.0,258.6697,258.6792,257.9108,258.0056,23910.0
2022-08-12 13:00:00,271.97,272.42,271.87,272.05,24438.0,258.0056,258.4325,257.9108,258.0815,24438.0
2022-08-12 13:30:00,272.01,272.72,271.71,272.52,25784.0,258.0436,258.7171,257.759,258.5274,25784.0
2022-08-12 14:00:00,272.57,272.91,271.84,272.73,36844.0,258.5748,258.8974,257.8823,258.7266,36844.0
2022-08-12 14:30:00,272.81,274.54,272.64,274.08,65415.0,258.8025,260.4437,258.6412,260.0073,65415.0
2022-08-12 15:00:00,274.09,274.31,273.82,274.2,42875.0,260.0168,260.2255,259.7606,260.1211,42875.0
2022-08-12 15:30:00,274.2,275.43,274.0,275.34,108978.0,260.1211,261.288,259.9314,261.2026,108978.0
2022-08-15 09:30:00,273.38,274.89,272.42,274.34,102212.0,259.3432,260.7757,258.4325,260.2539,102212.0
2022-08-15 10:00:00,274.51,275.01,272.57,273.58,57591.0,260.4152,260.8895,258.5748,259.533,57591.0
2022-08-15 10:30:00,273.54,274.88,273.22,273.44,33822.0,259.495,260.7662,259.1914,259.4001,33822.0
2022-08-15 11:00:00,273.34,274.34,273.1,273.62,30162.0,259.3053,260.2539,259.0776,259.5709,30162.0
2022-08-15 11:30:00,273.76,275.48,273.28,275.15,59970.0,259.7037,261.3354,259.2484,261.0223,59970.0
2022-08-15 12:00:00,275.22,275.45,274.59,275.45,28778.0,261.0887,261.3069,260.4911,261.3069,28778.0
2022-08-15 12:30:00,275.26,275.81,274.8,275.2,23173.0,261.1267,261.6485,260.6903,261.0698,23173.0
2022-08-15 13:00:00,275.06,275.08,274.56,274.8,17331.0,260.937,260.9559,260.4626,260.6903,17331.0
2022-08-15 13:30:00,274.81,275.04,274.53,274.87,11845.0,260.6998,260.918,260.4342,260.7567,11845.0
2022-08-15 14:00:00,275.08,275.5,274.68,275.5,17289.0,260.9559,261.3544,260.5765,261.3544,17289.0
2022-08-15 14:30:00,275.54,276.59,275.46,276.46,48257.0,261.3923,262.3884,261.3164,262.2651,48257.0
2022-08-15 15:00:00,276.41,276.61,276.16,276.4,25961.0,262.2176,262.4074,261.9805,262.2082,25961.0
2022-08-15 15:30:00,276.43,277.09,276.13,276.39,88732.0,262.2366,262.8627,261.952,262.1987,88732.0
2022-08-16 09:30:00,274.99,276.47,274.44,275.79,61507.0,260.8706,262.2746,260.3488,261.6295,61507.0
2022-08-16 10:00:00,275.71,275.76,274.02,274.03,19059.0,261.5536,261.601,259.9504,259.9598,19059.0
2022-08-16 10:30:00,274.02,275.37,273.09,274.0,43671.0,259.9504,261.231,259.0681,259.9314,43671.0
2022-08-16 11:00:00,274.25,275.79,274.17,275.67,14594.0,260.1686,261.6295,260.0927,261.5156,14594.0
2022-08-16 11:30:00,275.67,277.1,275.44,276.9,28852.0,261.5156,262.8722,261.2975,262.6825,28852.0
2022-08-16 12:00:00,276.98,277.24,276.33,276.43,23438.0,262.7584,263.005,262.1418,262.2366,23438.0
2022-08-16 12:30:00,276.37,277.32,276.16,276.34,38260.0,262.1797,263.0809,261.9805,262.1512,38260.0
2022-08-16 13:00:00,276.33,276.86,276.07,276.86,44725.0,262.1418,262.6445,261.8951,262.6445,44725.0
2022-08-16 13:30:00,276.87,277.4,276.69,277.36,13333.0,262.654,263.1568,262.4833,263.1189,13333.0
2022-08-16 14:00:00,277.39,278.09,277.04,277.09,14370.0,263.1473,263.8114,262.8153,262.8627,14370.0
2022-08-16 14:30:00,277.23,277.26,275.29,275.73,40577.0,262.9955,263.024,261.1552,261.5726,40577.0
2022-08-16 15:00:00,275.58,276.05,274.98,275.97,26492.0,261.4303,261.8761,260.8611,261.8002,26492.0
2022-08-16 15:30:00,276.15,276.97,276.04,276.11,76361.0,261.971,262.7489,261.8666,261.9331,76361.0
2022-08-17 09:30:00,273.07,275.59,271.8,275.47,44736.0,259.0491,261.4398,257.8443,261.3259,44736.0
2022-08-17 10:00:00,275.59,277.2,274.63,274.82,59603.0,261.4398,262.9671,260.529,260.7093,59603.0
2022-08-17 10:30:00,274.63,274.63,273.05,273.31,23711.0,260.529,260.529,259.0302,259.2768,23711.0
2022-08-17 11:00:00,273.45,274.99,273.45,274.5,27589.0,259.4096,260.8706,259.4096,260.4057,27589.0
2022-08-17 11:30:00,274.43,274.96,273.5,273.73,25814.0,260.3393,260.8421,259.4571,259.6753,25814.0
2022-08-17 12:00:00,273.72,274.57,273.35,274.57,17190.0,259.6658,260.4721,259.3148,260.4721,17190.0
2022-08-17 12:30:00,274.39,275.0,274.25,274.88,11308.0,260.3014,260.88,260.1686,260.7662,11308.0
2022-08-17 13:00:00,274.72,275.8,274.61,275.76,14152.0,260.6144,261.639,260.5101,261.601,14152.0
2022-08-17 13:30:00,275.58,275.92,275.11,275.28,22370.0,261.4303,261.7528,260.9844,261.1457,22370.0
2022-08-17 14:00:00,275.35,277.97,275.26,277.46,63006.0,261.2121,263.6975,261.1267,263.2137,63006.0
2022-08-17 14:30:00,277.57,278.16,276.39,276.67,47813.0,263.3181,263.8778,262.1987,262.4643,47813.0
2022-08-17 15:00:00,276.78,277.38,276.02,276.7,32511.0,262.5686,263.1378,261.8477,262.4928,32511.0
2022-08-17 15:30:00,276.72,277.14,276.18,277.07,127374.0,262.5117,262.9102,261.9995,262.8438,127374.0
2022-08-18 09:30:00,271.0,279.95,268.18,279.54,467305.0,257.0854,265.5759,254.4102,265.1869,467305.0
2022-08-18 10:00:00,279.53,283.07,278.25,279.25,221229.0,265.1775,268.5357,263.9632,264.9118,221229.0
2022-08-18 10:30:00,279.27,280.31,277.62,279.02,124129.0,264.9308,265.9174,263.3655,264.6936,124129.0
2022-08-18 11:00:00,279.06,282.26,277.37,282.26,121903.0,264.7316,267.7673,263.1284,267.7673,121903.0
2022-08-18 11:30:00,282.41,283.88,281.19,283.63,50075.0,267.9096,269.3041,266.7522,269.0669,50075.0
2022-08-18 12:00:00,283.63,284.45,282.01,282.13,51955.0,269.0669,269.8448,267.5301,267.644,51955.0
2022-08-18 12:30:00,282.04,282.62,281.64,281.91,56259.0,267.5586,268.1088,267.1791,267.4352,56259.0
2022-08-18 13:00:00,281.93,282.84,280.52,282.12,46093.0,267.4542,268.3175,266.1166,267.6345,46093.0
2022-08-18 13:30:00,282.15,282.4,281.64,281.94,29843.0,267.6629,267.9001,267.1791,267.4637,29843.0
2022-08-18 14:00:00,281.88,282.93,281.69,282.86,45322.0,267.4068,268.4029,267.2265,268.3365,45322.0
2022-08-18 14:30:00,282.85,282.85,281.12,281.98,36101.0,268.327,268.327,266.6858,267.5017,36101.0
2022-08-18 15:00:00,281.96,282.54,281.48,282.11,26110.0,267.4827,268.0329,267.0273,267.625,26110.0
2022-08-18 15:30:00,282.15,282.48,281.04,281.97,171231.0,267.6629,267.976,266.6099,267.4922,171231.0
2022-08-19 09:30:00,280.19,280.79,271.69,273.16,177727.0,265.8036,266.3728,257.74,259.1345,177727.0
2022-08-19 10:00:00,273.33,276.61,273.2,275.88,62456.0,259.2958,262.4074,259.1725,261.7149,62456.0
2022-08-19 10:30:00,275.71,275.96,273.83,274.84,54169.0,261.5536,261.7908,259.7701,260.7283,54169.0
2022-08-19 11:00:00,274.85,276.71,274.73,276.38,42204.0,260.7377,262.5022,260.6239,262.1892,42204.0
2022-08-19 11:30:00,276.41,276.85,275.73,276.51,25167.0,262.2176,262.6351,261.5726,262.3125,25167.0
2022-08-19 12:00:00,276.51,277.43,276.35,276.9,27627.0,262.3125,263.1853,262.1607,262.6825,27627.0
2022-08-19 12:30:00,276.86,278.1,276.72,277.77,23924.0,262.6445,263.8209,262.5117,263.5078,23924.0
2022-08-19 13:00:00,277.76,277.87,276.23,276.56,30358.0,263.4983,263.6027,262.0469,262.3599,30358.0
2022-08-19 13:30:00,276.51,277.01,276.1,276.91,25741.0,262.3125,262.7868,261.9236,262.692,25741.0
2022-08-19 14:00:00,276.63,276.68,275.36,275.47,19604.0,262.4264,262.4738,261.2216,261.3259,19604.0
2022-08-19 14:30:00,275.27,275.6,274.33,274.54,30773.0,261.1362,261.4492,260.2444,260.4437,30773.0
2022-08-19 15:00:00,274.43,274.52,273.57,273.81,43237.0,260.3393,260.4247,259.5235,259.7511,43237.0
2022-08-19 15:30:00,273.91,274.2,273.17,273.18,173592.0,259.846,260.1211,259.144,259.1535,173592.0
2022-08-22 09:30:00,267.43,270.56,266.15,268.96,101595.0,253.6987,256.668,252.4845,255.1502,101595.0
2022-08-22 10:00:00,268.77,269.32,266.63,267.17,40627.0,254.9699,255.4917,252.9398,253.4521,40627.0
2022-08-22 10:30:00,267.02,268.16,266.69,268.06,40312.0,253.3098,254.3912,252.9967,254.2964,40312.0
2022-08-22 11:00:00,268.06,269.09,267.97,268.49,23946.0,254.2964,255.2735,254.211,254.7043,23946.0
2022-08-22 11:30:00,268.48,268.83,267.21,267.33,32139.0,254.6948,255.0268,253.49,253.6039,32139.0
2022-08-22 12:00:00,267.26,267.45,266.43,267.13,30765.0,253.5375,253.7177,252.7501,253.4141,30765.0
2022-08-22 12:30:00,267.06,267.1,266.05,266.07,23865.0,253.3477,253.3857,252.3896,252.4086,23865.0
2022-08-22 13:00:00,266.16,266.24,265.35,265.5,20114.0,252.4939,252.5698,251.7255,251.8678,20114.0
2022-08-22 13:30:00,265.36,265.65,264.86,264.91,18862.0,251.735,252.0101,251.2607,251.3081,18862.0
2022-08-22 14:00:00,264.91,265.46,264.77,265.17,30575.0,251.3081,251.8299,251.1753,251.5548,30575.0
2022-08-22 14:30:00,265.26,265.43,264.83,265.18,31245.0,251.6401,251.8014,251.2322,251.5643,31245.0
2022-08-22 15:00:00,265.21,265.87,265.1,265.3,35782.0,251.5927,252.2188,251.4884,251.6781,35782.0
2022-08-22 15:30:00,265.31,265.64,264.74,265.28,158482.0,251.6876,252.0006,251.1468,251.6591,158482.0
2022-08-23 09:30:00,263.64,266.83,263.56,265.75,119930.0,250.1033,253.1295,250.0274,252.105,119930.0
2022-08-23 10:00:00,265.75,267.94,265.75,266.76,38078.0,252.105,254.1825,252.105,253.0631,38078.0
2022-08-23 10:30:00,266.91,266.96,265.48,265.55,30540.0,253.2054,253.2529,251.8489,251.9153,30540.0
2022-08-23 11:00:00,265.54,265.8,265.06,265.42,22833.0,251.9058,252.1524,251.4504,251.7919,22833.0
2022-08-23 11:30:00,265.52,266.4,265.52,265.82,15876.0,251.8868,252.7216,251.8868,252.1714,15876.0
2022-08-23 12:00:00,265.86,265.89,265.05,265.05,15235.0,252.2093,252.2378,251.4409,251.4409,15235.0
2022-08-23 12:30:00,265.19,265.95,265.19,265.91,7679.0,251.5737,252.2947,251.5737,252.2568,7679.0
2022-08-23 13:00:00,265.87,266.44,265.66,266.44,11678.0,252.2188,252.7596,252.0196,252.7596,11678.0
2022-08-23 13:30:00,266.5,266.63,265.18,265.44,10734.0,252.8165,252.9398,251.5643,251.8109,10734.0
2022-08-23 14:00:00,265.44,265.98,265.29,265.87,11357.0,251.8109,252.3232,251.6686,252.2188,11357.0
2022-08-23 14:30:00,265.95,266.22,265.58,265.71,13473.0,252.2947,252.5509,251.9437,252.067,13473.0
2022-08-23 15:00:00,265.88,266.06,265.36,265.42,18573.0,252.2283,252.3991,251.735,251.7919,18573.0
2022-08-23 15:30:00,265.46,265.97,265.22,265.56,71092.0,251.8299,252.3137,251.6022,251.9247,71092.0
2022-08-24 09:30:00,266.0,266.25,264.4,264.45,51737.0,252.3422,252.5793,250.8243,250.8717,51737.0
2022-08-24 10:00:00,264.46,265.06,263.93,264.56,60654.0,250.8812,251.4504,250.3784,250.9761,60654.0
2022-08-24 10:30:00,264.77,266.64,264.67,266.32,24044.0,251.1753,252.9493,251.0804,252.6457,24044.0
2022-08-24 11:00:00,266.32,267.49,266.03,267.02,23985.0,252.6457,253.7556,252.3706,253.3098,23985.0
2022-08-24 11:30:00,267.03,267.04,265.55,265.55,29571.0,253.3193,253.3288,251.9153,251.9153,29571.0
2022-08-24 12:00:00,265.65,265.97,264.89,265.04,31297.0,252.0101,252.3137,251.2891,251.4314,31297.0
2022-08-24 12:30:00,264.97,264.97,263.81,264.31,28754.0,251.365,251.365,250.2646,250.7389,28754.0
2022-08-24 13:00:00,264.36,264.74,264.06,264.09,20142.0,250.7864,251.1468,250.5018,250.5302,20142.0
2022-08-24 13:30:00,264.03,265.72,263.95,265.52,21553.0,250.4733,252.0765,250.3974,251.8868,21553.0
2022-08-24 14:00:00,265.56,265.9,265.19,265.19,40607.0,251.9247,252.2473,251.5737,251.5737,40607.0
2022-08-24 14:30:00,265.25,265.84,265.07,265.69,30748.0,251.6307,252.1904,251.4599,252.0481,30748.0
2022-08-24 15:00:00,265.58,266.07,265.55,265.69,32960.0,251.9437,252.4086,251.9153,252.0481,32960.0
2022-08-24 15:30:00,265.73,265.91,265.17,265.63,135021.0,252.086,252.2568,251.5548,251.9911,135021.0
2022-08-25 09:30:00,266.96,271.0,266.57,270.81,83861.0,253.2529,257.0854,252.8829,256.9052,83861.0
2022-08-25 10:00:00,271.06,272.39,270.57,272.39,65035.0,257.1423,258.4041,256.6775,258.4041,65035.0
2022-08-25 10:30:00,272.46,275.13,272.45,274.4,67707.0,258.4705,261.0034,258.461,260.3109,67707.0
2022-08-25 11:00:00,274.22,274.63,272.83,273.45,24956.0,260.1401,260.529,258.8215,259.4096,24956.0
2022-08-25 11:30:00,273.44,275.22,273.44,275.09,33959.0,259.4001,261.0887,259.4001,260.9654,33959.0
2022-08-25 12:00:00,275.11,275.12,273.32,274.15,23439.0,260.9844,260.9939,259.2863,260.0737,23439.0
2022-08-25 12:30:00,274.1,274.57,273.49,274.0,25943.0,260.0263,260.4721,259.4476,259.9314,25943.0
2022-08-25 13:00:00,274.14,274.75,274.0,274.6,15533.0,260.0642,260.6429,259.9314,260.5006,15533.0
2022-08-25 13:30:00,274.75,275.57,274.67,275.26,19317.0,260.6429,261.4208,260.567,261.1267,19317.0
2022-08-25 14:00:00,275.3,276.0,275.09,275.62,24032.0,261.1646,261.8287,260.9654,261.4682,24032.0
2022-08-25 14:30:00,275.5,275.8,275.19,275.49,26579.0,261.3544,261.639,261.0603,261.3449,26579.0
2022-08-25 15:00:00,275.51,275.79,275.23,275.68,20695.0,261.3639,261.6295,261.0982,261.5251,20695.0
2022-08-25 15:30:00,275.68,277.56,275.39,277.56,122377.0,261.5251,263.3086,261.25,263.3086,122377.0
2022-08-26 09:30:00,278.19,279.32,275.0,276.62,60781.0,263.9063,264.9782,260.88,262.4169,60781.0
2022-08-26 10:00:00,276.3,277.82,272.97,272.97,55332.0,262.1133,263.5553,258.9543,258.9543,55332.0
2022-08-26 10:30:00,272.87,272.87,270.8,271.14,64627.0,258.8594,258.8594,256.8957,257.2182,64627.0
2022-08-26 11:00:00,271.08,271.35,268.56,270.1,26381.0,257.1613,257.4175,254.7707,256.2316,26381.0
2022-08-26 11:30:00,270.1,270.51,268.34,268.64,28536.0,256.2316,256.6206,254.562,254.8466,28536.0
2022-08-26 12:00:00,268.43,268.52,266.7,266.97,21626.0,254.6474,254.7328,253.0062,253.2623,21626.0
2022-08-26 12:30:00,267.05,267.22,266.3,267.14,33786.0,253.3382,253.4995,252.6267,253.4236,33786.0
2022-08-26 13:00:00,267.38,267.49,266.56,266.91,22000.0,253.6513,253.7556,252.8734,253.2054,22000.0
2022-08-26 13:30:00,266.9,266.9,266.11,266.4,20452.0,253.1959,253.1959,252.4465,252.7216,20452.0
2022-08-26 14:00:00,266.39,266.76,265.12,265.43,22401.0,252.7121,253.0631,251.5073,251.8014,22401.0
2022-08-26 14:30:00,265.44,265.49,263.99,264.16,40143.0,251.8109,251.8583,250.4354,250.5966,40143.0
2022-08-26 15:00:00,264.07,264.48,263.55,263.98,28171.0,250.5112,250.9002,250.0179,250.4259,28171.0
2022-08-26 15:30:00,263.97,264.12,261.54,261.99,143644.0,250.4164,250.5587,248.1112,248.538,143644.0
2022-08-29 09:30:00,258.7,264.52,258.7,263.07,74604.0,245.417,250.9381,245.417,249.5626,74604.0
2022-08-29 10:00:00,263.15,264.13,262.32,263.16,34421.0,249.6385,250.5682,248.8511,249.648,34421.0
2022-08-29 10:30:00,263.36,263.47,262.12,262.43,24462.0,249.8377,249.9421,248.6614,248.9555,24462.0
2022-08-29 11:00:00,262.22,263.22,262.15,262.56,35052.0,248.7562,249.7049,248.6898,249.0788,35052.0
2022-08-29 11:30:00,262.61,263.23,261.65,261.97,77083.0,249.1262,249.7144,248.2155,248.5191,77083.0
2022-08-29 12:00:00,262.04,262.64,261.64,261.68,14319.0,248.5855,249.1547,248.206,248.244,14319.0
2022-08-29 12:30:00,261.64,262.79,261.17,262.14,12487.0,248.206,249.297,247.7601,248.6803,12487.0
2022-08-29 13:00:00,262.18,262.6,260.97,261.27,14004.0,248.7183,249.1167,247.5704,247.855,14004.0
2022-08-29 13:30:00,261.22,262.08,261.22,261.68,8367.0,247.8076,248.6234,247.8076,248.244,8367.0
2022-08-29 14:00:00,261.67,261.72,260.62,260.88,12469.0,248.2345,248.2819,247.2384,247.485,12469.0
2022-08-29 14:30:00,260.95,261.58,260.78,261.44,9474.0,247.5514,248.1491,247.3902,248.0163,9474.0
2022-08-29 15:00:00,261.52,261.99,261.06,261.16,12652.0,248.0922,248.538,247.6558,247.7507,12652.0
2022-08-29 15:30:00,260.98,261.39,259.76,259.84,59196.0,247.5799,247.9689,246.4225,246.4984,59196.0
2022-08-30 09:30:00,260.73,262.58,260.2,261.54,44933.0,247.9199,249.6791,247.416,248.6902,44933.0
2022-08-30 10:00:00,261.38,261.46,258.36,258.51,13841.0,248.538,248.6141,245.6664,245.809,13841.0
2022-08-30 10:30:00,258.39,258.51,256.28,256.94,26076.0,245.6949,245.809,243.6886,244.3162,26076.0
2022-08-30 11:00:00,256.8,257.86,256.3,256.95,15734.0,244.183,245.191,243.7076,244.3257,15734.0
2022-08-30 11:30:00,256.89,257.86,256.28,257.15,15443.0,244.2686,245.191,243.6886,244.5158,15443.0
2022-08-30 12:00:00,256.99,258.09,256.94,256.98,14172.0,244.3637,245.4097,244.3162,244.3542,14172.0
2022-08-30 12:30:00,257.07,257.07,255.91,256.31,14503.0,244.4398,244.4398,243.3368,243.7171,14503.0
2022-08-30 13:00:00,256.26,256.6,255.25,255.25,5517.0,243.6696,243.9929,242.7092,242.7092,5517.0
2022-08-30 13:30:00,255.51,256.06,254.79,255.95,17704.0,242.9564,243.4794,242.2718,243.3748,17704.0
2022-08-30 14:00:00,255.93,256.58,255.42,255.64,51579.0,243.3558,243.9738,242.8708,243.08,51579.0
2022-08-30 14:30:00,255.61,256.13,255.51,255.98,30074.0,243.0515,243.546,242.9564,243.4033,30074.0
2022-08-30 15:00:00,255.98,258.13,255.98,257.48,58678.0,243.4033,245.4477,243.4033,244.8296,58678.0
2022-08-30 15:30:00,257.2,257.46,255.97,257.31,183885.0,244.5634,244.8106,243.3938,244.668,183885.0
2022-08-31 09:30:00,258.29,259.35,256.31,258.03,69489.0,245.5998,246.6078,243.7171,245.3526,69489.0
2022-08-31 10:00:00,257.46,258.59,257.2,257.67,44922.0,244.8106,245.8851,244.5634,245.0103,44922.0
2022-08-31 10:30:00,257.79,258.33,256.79,257.73,36436.0,245.1244,245.6379,244.1735,245.0673,36436.0
2022-08-31 11:00:00,257.57,257.82,256.11,256.84,25447.0,244.9152,245.1529,243.5269,244.2211,25447.0
2022-08-31 11:30:00,256.69,258.33,256.41,258.12,19249.0,244.0784,245.6379,243.8122,245.4382,19249.0
2022-08-31 12:00:00,258.2,258.22,257.27,257.54,21361.0,245.5143,245.5333,244.6299,244.8867,21361.0
2022-08-31 12:30:00,257.46,257.83,256.81,256.95,16738.0,244.8106,245.1624,244.1925,244.3257,16738.0
2022-08-31 13:00:00,256.98,257.48,255.62,255.85,19463.0,244.3542,244.8296,243.061,243.2797,19463.0
2022-08-31 13:30:00,255.9,256.15,255.22,255.59,13477.0,243.3273,243.565,242.6807,243.0325,13477.0
2022-08-31 14:00:00,255.61,256.33,255.39,255.94,16696.0,243.0515,243.7361,242.8423,243.3653,16696.0
2022-08-31 14:30:00,255.98,256.06,254.98,255.45,18785.0,243.4033,243.4794,242.4525,242.8994,18785.0
2022-08-31 15:00:00,255.3,256.87,255.15,255.82,20732.0,242.7567,244.2496,242.6141,243.2512,20732.0
2022-08-31 15:30:00,255.79,256.84,254.34,254.52,169227.0,243.2227,244.2211,241.8439,242.0151,169227.0
2022-09-01 09:30:00,252.16,252.75,249.61,251.33,112562.0,239.771,240.332,237.3463,238.9818,112562.0
2022-09-01 10:00:00,251.58,251.61,249.8,251.18,68791.0,239.2195,239.248,237.527,238.8392,68791.0
2022-09-01 10:30:00,251.13,251.13,247.73,248.12,69613.0,238.7916,238.7916,235.5587,235.9295,69613.0
2022-09-01 11:00:00,248.03,248.96,247.08,248.61,33522.0,235.8439,236.7282,234.9406,236.3954,33522.0
2022-09-01 11:30:00,248.6,250.15,248.11,248.64,33262.0,236.3859,237.8598,235.92,236.4239,33262.0
2022-09-01 12:00:00,249.21,249.61,248.72,249.48,17397.0,236.9659,237.3463,236.5,237.2227,17397.0
2022-09-01 12:30:00,249.35,249.95,248.74,249.34,24509.0,237.0991,237.6696,236.519,237.0896,24509.0
2022-09-01 13:00:00,249.24,249.93,248.95,249.72,40001.0,236.9945,237.6506,236.7187,237.4509,40001.0
2022-09-01 13:30:00,249.83,250.0,249.12,249.56,27163.0,237.5555,237.7171,236.8804,237.2987,27163.0
2022-09-01 14:00:00,249.5,250.71,249.14,250.51,47930.0,237.2417,238.3922,236.8994,238.2021,47930.0
2022-09-01 14:30:00,250.63,251.78,250.5,251.61,26371.0,238.3162,239.4097,238.1926,239.248,26371.0
2022-09-01 15:00:00,251.63,252.03,250.85,250.93,56632.0,239.267,239.6474,238.5254,238.6014,56632.0
2022-09-01 15:30:00,250.86,251.95,250.67,251.16,276747.0,238.5349,239.5713,238.3542,238.8201,276747.0
2022-09-02 09:30:00,255.36,255.8,251.74,252.01,68747.0,242.8138,243.2322,239.3716,239.6284,68747.0
2022-09-02 10:00:00,251.6,252.58,250.39,252.58,40628.0,239.2385,240.1704,238.088,240.1704,40628.0
2022-09-02 10:30:00,252.39,253.89,252.18,252.47,27193.0,239.9897,241.416,239.79,240.0658,27193.0
2022-09-02 11:00:00,252.55,253.34,252.54,253.1,29539.0,240.1418,240.893,240.1323,240.6648,29539.0
2022-09-02 11:30:00,253.04,253.29,252.25,253.15,18723.0,240.6078,240.8455,239.8566,240.7124,18723.0
2022-09-02 12:00:00,253.13,253.13,251.47,251.56,22716.0,240.6933,240.6933,239.1149,239.2005,22716.0
2022-09-02 12:30:00,251.77,251.77,250.09,250.52,28092.0,239.4002,239.4002,237.8027,238.2116,28092.0
2022-09-02 13:00:00,250.48,250.5,248.71,248.71,27876.0,238.1735,238.1926,236.4905,236.4905,27876.0
2022-09-02 13:30:00,248.76,249.36,247.64,248.1,14178.0,236.5381,237.1086,235.4731,235.9105,14178.0
2022-09-02 14:00:00,248.17,249.35,247.99,249.19,14131.0,235.977,237.0991,235.8059,236.9469,14131.0
2022-09-02 14:30:00,249.08,250.01,248.88,249.1,16351.0,236.8423,237.7266,236.6522,236.8613,16351.0
2022-09-02 15:00:00,249.0,249.67,247.91,248.22,26601.0,236.7663,237.4033,235.7298,236.0246,26601.0
2022-09-02 15:30:00,248.16,248.65,246.85,248.32,109254.0,235.9675,236.4335,234.7219,236.1197,109254.0
2022-09-06 09:30:00,249.32,249.82,246.34,248.14,60227.0,237.0705,237.546,234.237,235.9485,60227.0
2022-09-06 10:00:00,248.11,248.35,244.89,247.95,48045.0,235.92,236.1482,232.8582,235.7678,48045.0
2022-09-06 10:30:00,248.03,250.68,247.58,250.33,63315.0,235.8439,238.3637,235.416,238.0309,63315.0
2022-09-06 11:00:00,249.91,251.16,249.46,250.07,29730.0,237.6316,238.8201,237.2037,237.7837,29730.0
2022-09-06 11:30:00,249.78,250.73,249.22,249.59,34478.0,237.5079,238.4113,236.9755,237.3273,34478.0
2022-09-06 12:00:00,249.43,249.66,247.17,247.54,28924.0,237.1751,237.3938,235.0262,235.378,28924.0
2022-09-06 12:30:00,247.56,248.28,247.22,247.91,28162.0,235.397,236.0816,235.0737,235.7298,28162.0
2022-09-06 13:00:00,247.84,247.95,246.22,246.68,31035.0,235.6633,235.7678,234.1228,234.5602,31035.0
2022-09-06 13:30:00,246.61,247.15,246.01,247.0,30263.0,234.4937,235.0072,233.9232,234.8645,30263.0
2022-09-06 14:00:00,246.93,247.81,246.72,247.26,26203.0,234.798,235.6347,234.5983,235.1117,26203.0
2022-09-06 14:30:00,247.33,247.33,246.01,246.39,27720.0,235.1783,235.1783,233.9232,234.2845,27720.0
2022-09-06 15:00:00,246.46,248.09,246.37,246.98,123587.0,234.3511,235.901,234.2655,234.8455,123587.0
2022-09-06 15:30:00,246.92,247.12,245.77,246.24,154043.0,234.7885,234.9786,233.695,234.1419,154043.0
2022-09-07 09:30:00,247.08,249.86,245.78,247.43,90121.0,234.9406,237.584,233.7045,235.2734,90121.0
2022-09-07 10:00:00,247.43,248.57,245.71,246.58,66730.0,235.2734,236.3574,233.6379,234.4652,66730.0
2022-09-07 10:30:00,246.73,247.12,245.1,245.81,52529.0,234.6078,234.9786,233.0579,233.733,52529.0
2022-09-07 11:00:00,245.82,246.77,245.53,246.26,54521.0,233.7425,234.6458,233.4667,234.1609,54521.0
2022-09-07 11:30:00,246.3,246.53,245.11,245.18,34316.0,234.1989,234.4176,233.0674,233.1339,34316.0
2022-09-07 12:00:00,245.2,245.38,243.93,244.37,48094.0,233.153,233.3241,231.9454,232.3637,48094.0
2022-09-07 12:30:00,244.33,246.04,244.32,245.49,39943.0,232.3257,233.9517,232.3162,233.4287,39943.0
2022-09-07 13:00:00,245.5,246.26,245.31,245.49,44647.0,233.4382,234.1609,233.2576,233.4287,44647.0
2022-09-07 13:30:00,245.53,247.13,245.5,246.62,47772.0,233.4667,234.9881,233.4382,234.5032,47772.0
2022-09-07 14:00:00,246.68,247.31,246.23,247.21,35067.0,234.5602,235.1593,234.1324,235.0642,35067.0
2022-09-07 14:30:00,247.08,247.66,246.62,247.05,61235.0,234.9406,235.4921,234.5032,234.9121,61235.0
2022-09-07 15:00:00,247.05,248.24,246.79,248.22,114811.0,234.9121,236.0436,234.6648,236.0246,114811.0
2022-09-07 15:30:00,248.25,248.25,247.43,247.87,257664.0,236.0531,236.0531,235.2734,235.6918,257664.0
2022-09-08 09:30:00,245.29,246.62,243.4,245.41,77883.0,233.2385,234.5032,231.4414,233.3526,77883.0
2022-09-08 10:00:00,245.3,247.57,243.8,246.88,97818.0,233.248,235.4065,231.8217,234.7504,97818.0
2022-09-08 10:30:00,246.73,247.69,246.47,247.59,96503.0,234.6078,235.5206,234.3606,235.4255,96503.0
2022-09-08 11:00:00,247.64,249.64,247.2,249.29,47637.0,235.4731,237.3748,235.0547,237.042,47637.0
2022-09-08 11:30:00,249.31,249.71,247.87,248.51,50238.0,237.061,237.4414,235.6918,236.3003,50238.0
2022-09-08 12:00:00,248.17,248.17,245.92,246.26,55073.0,235.977,235.977,233.8376,234.1609,55073.0
2022-09-08 12:30:00,246.26,248.41,246.17,247.49,27840.0,234.1609,236.2052,234.0753,235.3304,27840.0
2022-09-08 13:00:00,247.48,248.55,246.89,248.14,29523.0,235.3209,236.3384,234.7599,235.9485,29523.0
2022-09-08 13:30:00,248.12,248.57,247.22,247.87,23740.0,235.9295,236.3574,235.0737,235.6918,23740.0
2022-09-08 14:00:00,248.05,248.17,247.36,247.57,31103.0,235.8629,235.977,235.2068,235.4065,31103.0
2022-09-08 14:30:00,247.71,248.16,246.89,246.99,30616.0,235.5396,235.9675,234.7599,234.855,30616.0
2022-09-08 15:00:00,247.05,247.81,246.56,247.7,31003.0,234.9121,235.6347,234.4461,235.5301,31003.0
2022-09-08 15:30:00,247.46,248.45,247.1,247.96,205380.0,235.3019,236.2433,234.9596,235.7774,205380.0
2022-09-09 09:30:00,250.06,252.81,249.98,252.33,60903.0,237.7742,240.3891,237.6981,239.9327,60903.0
2022-09-09 10:00:00,252.31,252.9,252.2,252.46,62348.0,239.9136,240.4746,239.809,240.0563,62348.0
2022-09-09 10:30:00,252.66,252.96,252.1,252.96,54942.0,240.2464,240.5317,239.714,240.5317,54942.0
2022-09-09 11:00:00,253.06,253.06,251.28,251.9,23550.0,240.6268,240.6268,238.9342,239.5238,23550.0
2022-09-09 11:30:00,251.84,252.68,251.73,252.33,40628.0,239.4667,240.2655,239.3621,239.9327,40628.0
2022-09-09 12:00:00,252.22,252.46,251.49,251.82,51862.0,239.8281,240.0563,239.1339,239.4477,51862.0
2022-09-09 12:30:00,251.81,252.82,251.71,252.82,32689.0,239.4382,240.3986,239.3431,240.3986,32689.0
2022-09-09 13:00:00,252.72,253.02,252.3,252.96,43449.0,240.3035,240.5888,239.9041,240.5317,43449.0
2022-09-09 13:30:00,252.88,253.1,252.49,252.83,21162.0,240.4556,240.6648,240.0848,240.4081,21162.0
2022-09-09 14:00:00,252.79,252.8,252.11,252.8,23622.0,240.3701,240.3796,239.7235,240.3796,23622.0
2022-09-09 14:30:00,252.79,253.45,252.76,253.28,131832.0,240.3701,240.9976,240.3415,240.836,131832.0
2022-09-09 15:00:00,253.24,253.68,253.01,253.5,123397.0,240.7979,241.2163,240.5792,241.0452,123397.0
2022-09-09 15:30:00,253.45,254.04,252.45,252.87,266570.0,240.9976,241.5586,240.0468,240.4461,266570.0
2022-09-12 09:30:00,253.98,259.95,253.64,259.41,131556.0,241.5016,247.1783,241.1783,246.6648,131556.0
2022-09-12 10:00:00,259.32,260.0,258.29,259.99,70257.0,246.5792,247.2258,245.5998,247.2163,70257.0
2022-09-12 10:30:00,259.9,260.27,258.64,258.65,38888.0,247.1307,247.4825,245.9326,245.9421,38888.0
2022-09-12 11:00:00,258.65,260.28,258.34,259.53,33986.0,245.9421,247.4921,245.6474,246.7789,33986.0
2022-09-12 11:30:00,259.39,259.75,257.22,257.24,24090.0,246.6458,246.9881,244.5824,244.6014,24090.0
2022-09-12 12:00:00,257.31,258.95,256.17,256.55,62325.0,244.668,246.2274,243.584,243.9453,62325.0
2022-09-12 12:30:00,256.55,257.38,256.44,256.98,31943.0,243.9453,244.7345,243.8407,244.3542,31943.0
2022-09-12 13:00:00,257.07,257.8,256.11,256.34,50337.0,244.4398,245.1339,243.5269,243.7456,50337.0
2022-09-12 13:30:00,256.43,256.54,255.8,256.46,24801.0,243.8312,243.9358,243.2322,243.8597,24801.0
2022-09-12 14:00:00,256.44,256.78,255.94,256.31,18859.0,243.8407,244.164,243.3653,243.7171,18859.0
2022-09-12 14:30:00,256.23,257.0,256.18,256.7,31832.0,243.641,244.3732,243.5935,244.0879,31832.0
2022-09-12 15:00:00,256.74,256.75,255.67,255.76,40595.0,244.126,244.1355,243.1086,243.1941,40595.0
2022-09-12 15:30:00,255.85,256.44,255.25,255.57,215492.0,243.2797,243.8407,242.7092,243.0135,215492.0
2022-09-13 09:30:00,248.0,250.69,246.86,250.63,77703.0,235.8154,238.3732,234.7314,238.3162,77703.0
2022-09-13 10:00:00,250.53,250.53,248.97,249.39,33876.0,238.2211,238.2211,236.7377,237.1371,33876.0
2022-09-13 10:30:00,249.35,249.65,247.7,249.0,43181.0,237.0991,237.3843,235.5301,236.7663,43181.0
2022-09-13 11:00:00,248.77,248.91,247.16,247.73,47044.0,236.5476,236.6807,235.0167,235.5587,47044.0
2022-09-13 11:30:00,247.89,248.05,247.43,247.53,20682.0,235.7108,235.8629,235.2734,235.3685,20682.0
2022-09-13 12:00:00,247.6,248.74,247.4,247.69,24189.0,235.435,236.519,235.2449,235.5206,24189.0
2022-09-13 12:30:00,247.69,248.52,247.65,248.21,22404.0,235.5206,236.3098,235.4826,236.0151,22404.0
2022-09-13 13:00:00,248.13,249.48,247.83,249.48,17076.0,235.939,237.2227,235.6537,237.2227,17076.0
2022-09-13 13:30:00,249.41,249.71,249.22,249.7,32075.0,237.1561,237.4414,236.9755,237.4319,32075.0
2022-09-13 14:00:00,249.68,249.98,248.85,249.03,48792.0,237.4129,237.6981,236.6236,236.7948,48792.0
2022-09-13 14:30:00,248.97,249.18,247.76,247.87,81721.0,236.7377,236.9374,235.5872,235.6918,81721.0
2022-09-13 15:00:00,247.92,248.02,246.74,246.77,52204.0,235.7393,235.8344,234.6173,234.6458,52204.0
2022-09-13 15:30:00,246.73,246.78,244.92,245.1,179946.0,234.6078,234.6553,232.8867,233.0579,179946.0
2022-09-14 09:30:00,245.66,246.01,242.68,245.06,65393.0,233.5904,233.9232,230.7568,233.0198,65393.0
2022-09-14 10:00:00,244.94,247.12,244.83,245.3,63508.0,232.9057,234.9786,232.8011,233.248,63508.0
2022-09-14 10:30:00,245.09,247.82,244.86,247.66,29676.0,233.0484,235.6442,232.8297,235.4921,29676.0
2022-09-14 11:00:00,247.58,247.96,246.89,247.34,33827.0,235.416,235.7774,234.7599,235.1878,33827.0
2022-09-14 11:30:00,247.41,247.42,246.54,246.68,38811.0,235.2544,235.2639,234.4271,234.5602,38811.0
2022-09-14 12:00:00,246.68,246.79,245.84,246.23,18377.0,234.5602,234.6648,233.7615,234.1324,18377.0
2022-09-14 12:30:00,246.18,246.89,246.07,246.2,18648.0,234.0848,234.7599,233.9802,234.1038,18648.0
2022-09-14 13:00:00,246.34,246.73,245.93,246.06,20672.0,234.237,234.6078,233.8471,233.9707,20672.0
2022-09-14 13:30:00,246.1,246.25,244.9,245.24,30621.0,234.0087,234.1514,232.8677,233.191,30621.0
2022-09-14 14:00:00,245.18,245.63,244.71,245.58,30270.0,233.1339,233.5618,232.687,233.5143,30270.0
2022-09-14 14:30:00,245.57,245.93,245.03,245.23,31064.0,233.5048,233.8471,232.9913,233.1815,31064.0
2022-09-14 15:00:00,245.23,245.37,243.96,244.85,47481.0,233.1815,233.3146,231.9739,232.8202,47481.0
2022-09-14 15:30:00,244.88,246.24,244.06,246.2,124407.0,232.8487,234.1419,232.069,234.1038,124407.0
2022-09-15 09:30:00,243.86,248.69,243.86,248.6,62474.0,231.8788,236.4715,231.8788,236.3859,62474.0
2022-09-15 10:00:00,248.51,249.1,246.9,247.15,68787.0,236.3003,236.8613,234.7694,235.0072,68787.0
2022-09-15 10:30:00,247.18,247.68,246.13,246.37,67824.0,235.0357,235.5111,234.0373,234.2655,67824.0
2022-09-15 11:00:00,246.2,246.62,245.48,246.38,83048.0,234.1038,234.5032,233.4192,234.275,83048.0
2022-09-15 11:30:00,246.22,246.59,244.47,244.88,35457.0,234.1228,234.4747,232.4588,232.8487,35457.0
2022-09-15 12:00:00,244.88,244.88,243.37,244.03,26382.0,232.8487,232.8487,231.4129,232.0404,26382.0
2022-09-15 12:30:00,244.04,245.59,244.02,245.59,17221.0,232.05,233.5238,232.0309,233.5238,17221.0
2022-09-15 13:00:00,245.71,247.63,245.7,247.4,17700.0,233.6379,235.4636,233.6284,235.2449,17700.0
2022-09-15 13:30:00,247.3,247.41,245.98,246.24,19791.0,235.1498,235.2544,233.8946,234.1419,19791.0
2022-09-15 14:00:00,246.22,246.39,245.61,246.3,19571.0,234.1228,234.2845,233.5428,234.1989,19571.0
2022-09-15 14:30:00,246.23,246.49,245.48,245.66,19878.0,234.1324,234.3796,233.4192,233.5904,19878.0
2022-09-15 15:00:00,245.66,245.82,244.38,244.6,32770.0,233.5904,233.7425,232.3732,232.5824,32770.0
2022-09-15 15:30:00,244.45,245.64,244.42,244.87,162657.0,232.4398,233.5713,232.4113,232.8392,162657.0
2022-09-16 09:30:00,241.82,242.51,237.83,238.97,206883.0,229.939,230.5951,226.1451,227.229,206883.0
2022-09-16 10:00:00,238.87,240.93,238.35,240.52,42259.0,227.134,229.0928,226.6395,228.7029,42259.0
2022-09-16 10:30:00,240.49,242.36,239.96,239.96,41929.0,228.6744,230.4525,228.1704,228.1704,41929.0
2022-09-16 11:00:00,240.1,240.33,238.92,238.92,32082.0,228.3035,228.5222,227.1815,227.1815,32082.0
2022-09-16 11:30:00,238.93,239.43,238.4,238.98,23579.0,227.191,227.6664,226.6871,227.2386,23579.0
2022-09-16 12:00:00,239.13,239.18,237.63,237.74,19867.0,227.3812,227.4287,225.9549,226.0595,19867.0
2022-09-16 12:30:00,237.72,238.97,237.72,238.9,37036.0,226.0405,227.229,226.0405,227.1625,37036.0
2022-09-16 13:00:00,238.86,239.07,237.95,238.94,38278.0,227.1245,227.3241,226.2592,227.2005,38278.0
2022-09-16 13:30:00,239.13,239.3,238.43,238.67,23659.0,227.3812,227.5428,226.7156,226.9438,23659.0
2022-09-16 14:00:00,238.72,239.4,238.09,239.24,38380.0,226.9913,227.6379,226.3923,227.4858,38380.0
2022-09-16 14:30:00,239.0,239.47,238.79,239.27,24139.0,227.2576,227.7045,227.0579,227.5143,24139.0
2022-09-16 15:00:00,239.21,240.11,238.83,239.05,51767.0,227.4573,228.313,227.0959,227.3051,51767.0
2022-09-16 15:30:00,239.11,239.53,238.59,239.29,136242.0,227.3622,227.7615,226.8677,227.5333,136242.0
2022-09-19 09:30:00,236.29,240.17,235.99,239.56,85350.0,224.6807,228.3701,224.3955,227.7901,85350.0
2022-09-19 10:00:00,239.41,239.59,238.36,239.42,33918.0,227.6474,227.8186,226.649,227.6569,33918.0
2022-09-19 10:30:00,239.25,240.11,238.39,238.77,27965.0,227.4953,228.313,226.6775,227.0389,27965.0
2022-09-19 11:00:00,238.84,239.0,238.14,238.64,54017.0,227.1054,227.2576,226.4398,226.9153,54017.0
2022-09-19 11:30:00,238.54,238.72,237.52,237.69,28735.0,226.8202,226.9913,225.8503,226.0119,28735.0
2022-09-19 12:00:00,237.85,238.26,237.24,238.24,26241.0,226.1641,226.5539,225.584,226.5349,26241.0
2022-09-19 12:30:00,238.24,239.0,238.03,238.67,46603.0,226.5349,227.2576,226.3352,226.9438,46603.0
2022-09-19 13:00:00,238.71,238.8,238.13,238.8,52126.0,226.9818,227.0674,226.4303,227.0674,52126.0
2022-09-19 13:30:00,238.79,238.83,238.37,238.59,32026.0,227.0579,227.0959,226.6585,226.8677,32026.0
2022-09-19 14:00:00,238.65,238.83,238.23,238.49,18137.0,226.9248,227.0959,226.5254,226.7726,18137.0
2022-09-19 14:30:00,238.48,238.98,238.47,238.92,24219.0,226.7631,227.2386,226.7536,227.1815,24219.0
2022-09-19 15:00:00,238.9,240.58,238.9,240.31,44994.0,227.1625,228.7599,227.1625,228.5032,44994.0
2022-09-19 15:30:00,240.42,241.67,240.37,241.57,122088.0,228.6078,229.7964,228.5603,229.7013,122088.0
2022-09-20 09:30:00,239.02,240.66,237.7,240.34,83567.0,227.2766,228.836,226.0214,228.5317,83567.0
2022-09-20 10:00:00,240.11,241.44,239.84,241.06,66718.0,228.313,229.5777,228.0563,229.2164,66718.0
2022-09-20 10:30:00,241.12,241.12,239.44,240.25,54061.0,229.2734,229.2734,227.676,228.4462,54061.0
2022-09-20 11:00:00,240.23,241.11,240.02,240.56,35106.0,228.4271,229.2639,228.2275,228.7409,35106.0
2022-09-20 11:30:00,240.52,241.35,240.14,241.07,31885.0,228.7029,229.4921,228.3416,229.2259,31885.0
2022-09-20 12:00:00,241.12,241.34,240.34,240.39,28038.0,229.2734,229.4826,228.5317,228.5793,28038.0
2022-09-20 12:30:00,240.39,240.39,239.19,239.59,45831.0,228.5793,228.5793,227.4382,227.8186,45831.0
2022-09-20 13:00:00,239.5,239.5,237.99,237.99,43816.0,227.733,227.733,226.2972,226.2972,43816.0
2022-09-20 13:30:00,237.96,238.3,237.46,237.61,32274.0,226.2687,226.592,225.7932,225.9359,32274.0
2022-09-20 14:00:00,237.69,238.63,237.67,238.31,32475.0,226.0119,226.9058,225.9929,226.6015,32475.0
2022-09-20 14:30:00,238.25,238.74,237.48,238.62,30477.0,226.5444,227.0103,225.8123,226.8962,30477.0
2022-09-20 15:00:00,238.51,239.42,238.16,239.19,36351.0,226.7917,227.6569,226.4588,227.4382,36351.0
2022-09-20 15:30:00,239.2,240.17,238.77,239.49,138149.0,227.4477,228.3701,227.0389,227.7235,138149.0
2022-09-21 09:30:00,245.56,247.43,243.08,246.04,163736.0,233.4953,235.2734,231.1371,233.9517,163736.0
2022-09-21 10:00:00,246.0,246.87,244.02,245.02,68761.0,233.9137,234.7409,232.0309,232.9818,68761.0
2022-09-21 10:30:00,245.24,245.38,244.0,244.27,23967.0,233.191,233.3241,232.0119,232.2687,23967.0
2022-09-21 11:00:00,244.27,244.84,244.07,244.79,22866.0,232.2687,232.8106,232.0785,232.7631,22866.0
2022-09-21 11:30:00,244.78,245.1,243.98,244.69,33377.0,232.7536,233.0579,231.9929,232.668,33377.0
2022-09-21 12:00:00,244.59,244.78,244.05,244.38,26771.0,232.5729,232.7536,232.0595,232.3732,26771.0
2022-09-21 12:30:00,244.31,244.57,243.86,243.9,17722.0,232.3067,232.5539,231.8788,231.9168,17722.0
2022-09-21 13:00:00,243.89,244.08,243.48,243.87,18338.0,231.9073,232.088,231.5175,231.8883,18338.0
2022-09-21 13:30:00,244.06,244.86,243.91,244.86,19874.0,232.069,232.8297,231.9263,232.8297,19874.0
2022-09-21 14:00:00,244.54,244.54,240.03,241.31,45923.0,232.5254,232.5254,228.237,229.4541,45923.0
2022-09-21 14:30:00,240.96,246.51,240.62,244.86,54657.0,229.1213,234.3986,228.798,232.8297,54657.0
2022-09-21 15:00:00,245.25,245.25,240.59,240.59,47493.0,233.2005,233.2005,228.7695,228.7695,47493.0
2022-09-21 15:30:00,240.6,240.85,237.88,237.9,142822.0,228.779,229.0167,226.1926,226.2116,142822.0
2022-09-22 09:30:00,236.66,237.64,233.15,233.76,67231.0,225.0325,225.9644,221.695,222.275,67231.0
2022-09-22 10:00:00,233.84,236.11,233.0,235.15,88425.0,222.3511,224.5096,221.5524,223.5967,88425.0
2022-09-22 10:30:00,235.25,236.74,235.21,235.96,39462.0,223.6918,225.1086,223.6538,224.3669,39462.0
2022-09-22 11:00:00,235.87,236.82,235.71,236.05,36426.0,224.2814,225.1847,224.1292,224.4525,36426.0
2022-09-22 11:30:00,236.0,236.58,235.34,236.11,76695.0,224.405,224.9565,223.7774,224.5096,76695.0
2022-09-22 12:00:00,236.18,237.18,235.57,236.5,26241.0,224.5761,225.527,223.9961,224.8804,26241.0
2022-09-22 12:30:00,236.24,236.96,236.0,236.56,116285.0,224.6332,225.3178,224.405,224.9375,116285.0
2022-09-22 13:00:00,236.46,236.66,235.22,235.8,22729.0,224.8424,225.0325,223.6633,224.2148,22729.0
2022-09-22 13:30:00,235.72,236.65,235.59,236.63,25588.0,224.1387,225.023,224.0151,225.004,25588.0
2022-09-22 14:00:00,236.48,236.78,234.64,234.88,21530.0,224.8614,225.1466,223.1118,223.34,21530.0
2022-09-22 14:30:00,234.82,235.45,234.25,235.3,26443.0,223.2829,223.882,222.741,223.7394,26443.0
2022-09-22 15:00:00,235.27,236.64,235.27,235.67,26661.0,223.7108,225.0135,223.7108,224.0912,26661.0
2022-09-22 15:30:00,235.73,236.76,234.88,234.98,96258.0,224.1482,225.1276,223.34,223.4351,96258.0
2022-09-23 09:30:00,231.99,233.41,230.2,230.52,153128.0,220.592,221.9422,218.8899,219.1942,153128.0
2022-09-23 10:00:00,230.52,230.73,229.2,230.17,29904.0,219.1942,219.3939,217.9391,218.8614,29904.0
2022-09-23 10:30:00,230.34,230.56,229.06,229.14,37639.0,219.0231,219.2322,217.8059,217.882,37639.0
2022-09-23 11:00:00,229.13,230.11,229.0,229.14,49914.0,217.8725,218.8044,217.7489,217.882,49914.0
2022-09-23 11:30:00,229.42,229.42,228.04,229.14,20363.0,218.1483,218.1483,216.8361,217.882,20363.0
2022-09-23 12:00:00,229.11,229.16,226.02,226.1,48274.0,217.8535,217.901,214.9153,214.9914,48274.0
2022-09-23 12:30:00,226.13,227.67,226.05,227.67,116227.0,215.0199,216.4842,214.9438,216.4842,116227.0
2022-09-23 13:00:00,227.74,227.85,226.41,226.46,29052.0,216.5508,216.6554,215.2861,215.3337,29052.0
2022-09-23 13:30:00,226.45,228.41,226.25,228.07,63251.0,215.3242,217.1879,215.134,216.8646,63251.0
2022-09-23 14:00:00,228.1,228.45,226.19,226.72,25803.0,216.8931,217.2259,215.0769,215.5809,25803.0
2022-09-23 14:30:00,226.62,226.75,225.56,225.65,32383.0,215.4858,215.6094,214.4779,214.5635,32383.0
2022-09-23 15:00:00,225.66,227.72,225.6,227.52,50556.0,214.573,216.5318,214.5159,216.3416,50556.0
2022-09-23 15:30:00,227.65,229.23,227.65,229.02,168050.0,216.4652,217.9676,216.4652,217.7679,168050.0
2022-09-26 09:30:00,227.87,231.23,225.53,230.66,110513.0,216.6744,219.8693,214.4494,219.3273,110513.0
2022-09-26 10:00:00,230.54,233.16,230.54,232.92,47380.0,219.2132,221.7045,219.2132,221.4763,47380.0
2022-09-26 10:30:00,232.83,233.47,232.09,233.29,57193.0,221.3907,221.9993,220.6871,221.8281,57193.0
2022-09-26 11:00:00,233.29,234.11,231.89,231.89,84941.0,221.8281,222.6078,220.4969,220.4969,84941.0
2022-09-26 11:30:00,231.88,233.42,231.69,233.34,154133.0,220.4874,221.9517,220.3067,221.8757,154133.0
2022-09-26 12:00:00,233.24,233.24,231.34,231.52,35252.0,221.7806,221.7806,219.9739,220.1451,35252.0
2022-09-26 12:30:00,231.5,232.83,231.26,232.74,28439.0,220.1261,221.3907,219.8979,221.3051,28439.0
2022-09-26 13:00:00,232.72,232.91,231.71,232.04,44512.0,221.2861,221.4668,220.3257,220.6395,44512.0
2022-09-26 13:30:00,232.05,232.84,231.88,231.98,46306.0,220.649,221.4002,220.4874,220.5825,46306.0
2022-09-26 14:00:00,231.99,232.83,231.99,232.1,36999.0,220.592,221.3907,220.592,220.6966,36999.0
2022-09-26 14:30:00,232.19,233.16,231.42,232.91,47918.0,220.7822,221.7045,220.05,221.4668,47918.0
2022-09-26 15:00:00,233.19,233.3,232.34,232.73,53657.0,221.733,221.8376,220.9248,221.2956,53657.0
2022-09-26 15:30:00,232.65,234.34,232.27,232.55,167977.0,221.2196,222.8265,220.8582,221.1245,167977.0
2022-09-27 09:30:00,235.53,236.16,232.03,232.2,115378.0,223.9581,224.5571,220.63,220.7917,115378.0
2022-09-27 10:00:00,232.11,232.33,229.74,230.43,52874.0,220.7061,220.9153,218.4525,219.1086,52874.0
2022-09-27 10:30:00,230.52,231.68,230.06,230.44,53523.0,219.1942,220.2972,218.7568,219.1181,53523.0
2022-09-27 11:00:00,230.38,230.75,227.76,227.87,43192.0,219.0611,219.4129,216.5698,216.6744,43192.0
2022-09-27 11:30:00,227.88,228.32,226.69,227.1,62347.0,216.6839,217.1023,215.5524,215.9422,62347.0
2022-09-27 12:00:00,227.09,227.33,224.79,224.96,45908.0,215.9327,216.1609,213.7457,213.9074,45908.0
2022-09-27 12:30:00,224.95,225.46,224.14,224.88,36425.0,213.8979,214.3828,213.1277,213.8313,36425.0
2022-09-27 13:00:00,224.8,225.2,224.04,224.96,91826.0,213.7552,214.1356,213.0326,213.9074,91826.0
2022-09-27 13:30:00,224.95,225.16,223.85,224.33,78195.0,213.8979,214.0976,212.8519,213.3083,78195.0
2022-09-27 14:00:00,224.25,224.8,223.73,224.25,67489.0,213.2323,213.7552,212.7378,213.2323,67489.0
2022-09-27 14:30:00,224.18,225.25,223.76,224.69,116727.0,213.1657,214.1831,212.7663,213.6506,116727.0
2022-09-27 15:00:00,224.59,225.07,224.03,224.61,103230.0,213.5556,214.012,213.0231,213.5746,103230.0
2022-09-27 15:30:00,224.72,226.52,223.84,226.02,321784.0,213.6792,215.3907,212.8424,214.9153,321784.0
2022-09-28 09:30:00,226.18,226.58,224.26,225.46,128166.0,215.0674,215.4478,213.2418,214.3828,128166.0
2022-09-28 10:00:00,225.35,226.8,224.66,226.77,74396.0,214.2782,215.657,213.6221,215.6285,74396.0
2022-09-28 10:30:00,226.64,227.54,226.21,226.92,95406.0,215.5048,216.3606,215.096,215.7711,95406.0
2022-09-28 11:00:00,226.72,227.5,226.47,226.87,56286.0,215.5809,216.3226,215.3432,215.7235,56286.0
2022-09-28 11:30:00,226.97,227.08,226.03,226.86,60919.0,215.8186,215.9232,214.9248,215.714,60919.0
2022-09-28 12:00:00,226.88,228.1,226.54,226.85,56897.0,215.733,216.8931,215.4098,215.7045,56897.0
2022-09-28 12:30:00,226.89,227.18,226.4,226.44,27912.0,215.7426,216.0183,215.2766,215.3147,27912.0
2022-09-28 13:00:00,226.44,227.31,225.77,226.5,36329.0,215.3147,216.1419,214.6776,215.3717,36329.0
2022-09-28 13:30:00,226.52,226.63,225.87,226.1,32746.0,215.3907,215.4953,214.7727,214.9914,32746.0
2022-09-28 14:00:00,226.07,226.69,226.07,226.49,30938.0,214.9628,215.5524,214.9628,215.3622,30938.0
2022-09-28 14:30:00,226.57,227.08,226.43,226.79,43656.0,215.4383,215.9232,215.3052,215.6475,43656.0
2022-09-28 15:00:00,226.71,228.17,226.71,227.9,51886.0,215.5714,216.9597,215.5714,216.7029,51886.0
2022-09-28 15:30:00,228.0,228.94,227.9,228.13,212219.0,216.798,217.6918,216.7029,216.9216,212219.0
2022-09-29 09:30:00,225.3,226.63,223.23,223.46,63453.0,214.2307,215.4953,212.2624,212.4811,63453.0
2022-09-29 10:00:00,223.3,223.3,221.78,222.86,61254.0,212.3289,212.3289,210.8836,211.9106,61254.0
2022-09-29 10:30:00,222.87,223.95,222.28,223.06,42255.0,211.9201,212.947,211.3591,212.1007,42255.0
2022-09-29 11:00:00,223.06,224.38,222.62,222.95,46182.0,212.1007,213.3559,211.6823,211.9961,46182.0
2022-09-29 11:30:00,222.95,223.76,222.36,223.28,42515.0,211.9961,212.7663,211.4351,212.3099,42515.0
2022-09-29 12:00:00,223.2,223.39,221.18,221.44,47637.0,212.2339,212.4145,210.3131,210.5603,47637.0
2022-09-29 12:30:00,221.38,221.72,219.85,220.12,65736.0,210.5033,210.8266,209.0484,209.3052,65736.0
2022-09-29 13:00:00,220.09,220.09,218.72,218.96,95896.0,209.2767,209.2767,207.974,208.2022,95896.0
2022-09-29 13:30:00,218.9,219.07,217.51,217.54,55619.0,208.1451,208.3068,206.8234,206.8519,55619.0
2022-09-29 14:00:00,217.45,217.8,216.51,217.63,69855.0,206.7664,207.0992,205.8725,206.9375,69855.0
2022-09-29 14:30:00,217.65,218.63,216.89,216.91,57448.0,206.9565,207.8884,206.2339,206.2529,57448.0
2022-09-29 15:00:00,216.94,218.61,216.73,217.91,74048.0,206.2814,207.8694,206.0817,207.2038,74048.0
2022-09-29 15:30:00,217.94,219.6,217.93,219.43,268403.0,207.2323,208.8107,207.2228,208.6491,268403.0
2022-09-30 09:30:00,217.86,219.26,215.85,218.45,105990.0,207.1562,208.4874,205.245,207.7172,105990.0
2022-09-30 10:00:00,218.41,220.19,218.15,219.71,39817.0,207.6792,209.3717,207.432,208.9153,39817.0
2022-09-30 10:30:00,219.75,221.11,219.65,220.19,36720.0,208.9534,210.2465,208.8583,209.3717,36720.0
2022-09-30 11:00:00,220.25,220.59,219.46,220.01,84630.0,209.4288,209.7521,208.6776,209.2006,84630.0
2022-09-30 11:30:00,220.05,220.44,218.97,219.09,44686.0,209.2386,209.6095,208.2117,208.3258,44686.0
2022-09-30 12:00:00,218.98,219.13,218.03,218.55,38430.0,208.2212,208.3638,207.3179,207.8123,38430.0
2022-09-30 12:30:00,218.65,219.57,218.65,218.9,16755.0,207.9074,208.7822,207.9074,208.1451,16755.0
2022-09-30 13:00:00,218.92,219.85,218.23,219.8,48078.0,208.1641,209.0484,207.508,209.0009,48078.0
2022-09-30 13:30:00,219.91,219.96,218.07,218.07,50243.0,209.1055,209.153,207.3559,207.3559,50243.0
2022-09-30 14:00:00,218.14,219.14,218.07,218.6,37155.0,207.4225,208.3733,207.3559,207.8599,37155.0
2022-09-30 14:30:00,218.67,218.94,216.92,216.95,61852.0,207.9264,208.1832,206.2624,206.2909,61852.0
2022-09-30 15:00:00,216.9,218.0,216.82,217.49,52959.0,206.2434,207.2893,206.1673,206.8044,52959.0
2022-09-30 15:30:00,217.61,217.84,216.06,216.24,242475.0,206.9185,207.1372,205.4447,205.6158,242475.0
2022-10-03 09:30:00,217.86,219.32,213.08,213.72,107714.0,207.1562,208.5445,202.6111,203.2196,107714.0
2022-10-03 10:00:00,213.86,216.1,213.56,215.43,125745.0,203.3527,205.4827,203.0675,204.8456,125745.0
2022-10-03 10:30:00,215.62,217.12,215.32,216.16,69645.0,205.0263,206.4526,204.741,205.5397,69645.0
2022-10-03 11:00:00,216.04,217.87,215.85,217.45,88905.0,205.4256,207.1657,205.245,206.7664,88905.0
2022-10-03 11:30:00,217.68,217.8,215.18,215.28,72007.0,206.9851,207.0992,204.6079,204.703,72007.0
2022-10-03 12:00:00,215.56,216.78,215.3,215.58,84679.0,204.9692,206.1293,204.722,204.9882,84679.0
2022-10-03 12:30:00,215.58,216.57,215.31,216.47,63179.0,204.9882,205.9296,204.7315,205.8345,63179.0
2022-10-03 13:00:00,216.58,218.53,216.17,218.32,52070.0,205.9391,207.7933,205.5492,207.5936,52070.0
2022-10-03 13:30:00,218.38,218.94,217.76,218.94,60867.0,207.6507,208.1832,207.0611,208.1832,60867.0
2022-10-03 14:00:00,218.9,221.13,218.8,220.96,72488.0,208.1451,210.2656,208.05,210.1039,72488.0
2022-10-03 14:30:00,220.95,221.0,219.76,219.95,62931.0,210.0944,210.1419,208.9629,209.1435,62931.0
2022-10-03 15:00:00,219.88,220.01,218.98,219.8,93781.0,209.077,209.2006,208.2212,209.0009,93781.0
2022-10-03 15:30:00,219.9,220.12,218.77,219.21,247841.0,209.096,209.3052,208.0215,208.4399,247841.0
2022-10-04 09:30:00,223.61,226.12,223.53,225.98,86158.0,212.6237,215.0104,212.5476,214.8773,86158.0
2022-10-04 10:00:00,226.21,227.13,225.48,225.57,52890.0,215.096,215.9708,214.4018,214.4874,52890.0
2022-10-04 10:30:00,225.63,226.33,224.92,225.47,83541.0,214.5445,215.2101,213.8693,214.3923,83541.0
2022-10-04 11:00:00,225.5,226.23,224.21,226.13,42984.0,214.4209,215.115,213.1942,215.0199,42984.0
2022-10-04 11:30:00,226.11,226.33,224.9,225.58,63509.0,215.0009,215.2101,213.8503,214.4969,63509.0
2022-10-04 12:00:00,225.59,226.81,225.58,226.66,46661.0,214.5064,215.6665,214.4969,215.5239,46661.0
2022-10-04 12:30:00,226.58,226.74,224.79,225.0,47127.0,215.4478,215.5999,213.7457,213.9454,47127.0
2022-10-04 13:00:00,224.96,225.04,223.58,224.36,33543.0,213.9074,213.9835,212.5952,213.3369,33543.0
2022-10-04 13:30:00,224.34,226.31,224.34,225.96,36721.0,213.3178,215.1911,213.3178,214.8583,36721.0
2022-10-04 14:00:00,226.02,226.5,225.85,225.91,36110.0,214.9153,215.3717,214.7537,214.8107,36110.0
2022-10-04 14:30:00,225.84,227.46,225.83,227.2,36197.0,214.7441,216.2846,214.7346,216.0373,36197.0
2022-10-04 15:00:00,227.17,227.17,225.95,226.7,49587.0,216.0088,216.0088,214.8487,215.5619,49587.0
2022-10-04 15:30:00,226.62,227.41,226.35,227.37,136370.0,215.4858,216.237,215.2291,216.199,136370.0
2022-10-05 09:30:00,224.09,225.22,222.45,223.96,78879.0,213.0801,214.1546,211.5207,212.9565,78879.0
2022-10-05 10:00:00,223.88,224.3,221.82,222.23,66053.0,212.8804,213.2798,210.9217,211.3115,66053.0
2022-10-05 10:30:00,222.14,222.61,221.01,221.26,36462.0,211.2259,211.6728,210.1515,210.3892,36462.0
2022-10-05 11:00:00,221.28,222.58,221.27,222.03,26493.0,210.4082,211.6443,210.3987,211.1213,26493.0
2022-10-05 11:30:00,222.08,222.72,221.96,222.36,19429.0,211.1689,211.7774,211.0548,211.4351,19429.0
2022-10-05 12:00:00,222.36,224.19,221.84,223.47,40729.0,211.4351,213.1752,210.9407,212.4906,40729.0
2022-10-05 12:30:00,223.47,224.35,223.22,223.8,24969.0,212.4906,213.3274,212.2529,212.8044,24969.0
2022-10-05 13:00:00,223.73,224.99,223.73,224.53,48552.0,212.7378,213.9359,212.7378,213.4985,48552.0
2022-10-05 13:30:00,224.51,224.54,223.6,223.64,26319.0,213.4795,213.508,212.6142,212.6522,26319.0
2022-10-05 14:00:00,223.67,224.45,223.54,224.31,20695.0,212.6808,213.4224,212.5571,213.2893,20695.0
2022-10-05 14:30:00,224.46,224.98,224.09,224.81,14984.0,213.4319,213.9264,213.0801,213.7648,14984.0
2022-10-05 15:00:00,224.83,226.52,224.82,226.29,63516.0,213.7838,215.3907,213.7743,215.172,63516.0
2022-10-05 15:30:00,226.33,227.12,225.9,226.29,186286.0,215.2101,215.9613,214.8012,215.172,186286.0
2022-10-06 09:30:00,225.56,229.57,225.55,227.64,49139.0,214.4779,218.2909,214.4684,216.4557,49139.0
2022-10-06 10:00:00,227.51,228.33,226.24,227.16,66806.0,216.3321,217.1118,215.1245,215.9993,66806.0
2022-10-06 10:30:00,227.0,230.1,226.71,230.01,66052.0,215.8472,218.7948,215.5714,218.7093,66052.0
2022-10-06 11:00:00,230.02,231.6,229.28,231.14,87955.0,218.7188,220.2211,218.0151,219.7837,87955.0
2022-10-06 11:30:00,231.04,231.09,229.74,229.83,56384.0,219.6887,219.7362,218.4525,218.5381,56384.0
2022-10-06 12:00:00,229.78,230.13,228.94,230.03,50803.0,218.4906,218.8234,217.6918,218.7283,50803.0
2022-10-06 12:30:00,230.05,230.77,229.69,230.25,51636.0,218.7473,219.4319,218.405,218.9375,51636.0
2022-10-06 13:00:00,230.21,231.05,230.01,230.88,46959.0,218.8994,219.6982,218.7093,219.5365,46959.0
2022-10-06 13:30:00,230.89,230.89,229.98,230.46,37622.0,219.546,219.546,218.6807,219.1372,37622.0
2022-10-06 14:00:00,230.45,230.45,229.44,229.99,50410.0,219.1276,219.1276,218.1673,218.6903,50410.0
2022-10-06 14:30:00,230.02,230.45,229.48,229.92,131484.0,218.7188,219.1276,218.2053,218.6237,131484.0
2022-10-06 15:00:00,229.95,230.79,229.66,230.76,75662.0,218.6522,219.4509,218.3765,219.4224,75662.0
2022-10-06 15:30:00,230.83,230.87,228.97,229.05,352844.0,219.489,219.527,217.7204,217.7964,352844.0
2022-10-07 09:30:00,226.08,226.64,223.08,223.48,81808.0,214.9724,215.5048,212.1197,212.5001,81808.0
2022-10-07 10:00:00,223.55,224.98,223.39,224.49,44835.0,212.5667,213.9264,212.4145,213.4605,44835.0
2022-10-07 10:30:00,224.56,224.71,223.6,224.26,58343.0,213.527,213.6697,212.6142,213.2418,58343.0
2022-10-07 11:00:00,224.17,224.75,222.12,222.67,44264.0,213.1562,213.7077,211.2069,211.7299,44264.0
2022-10-07 11:30:00,222.66,222.96,221.06,221.55,31976.0,211.7204,212.0056,210.199,210.6649,31976.0
2022-10-07 12:00:00,221.58,221.64,220.06,220.06,28497.0,210.6934,210.7505,209.2481,209.2481,28497.0
2022-10-07 12:30:00,220.0,220.33,219.89,220.18,29039.0,209.1911,209.5049,209.0865,209.3622,29039.0
2022-10-07 13:00:00,220.14,220.92,219.94,220.48,21289.0,209.3242,210.0659,209.134,209.6475,21289.0
2022-10-07 13:30:00,220.3,220.5,219.83,219.86,18212.0,209.4763,209.6665,209.0294,209.058,18212.0
2022-10-07 14:00:00,219.86,220.21,219.72,219.72,49066.0,209.058,209.3908,208.9248,208.9248,49066.0
2022-10-07 14:30:00,219.72,220.23,219.68,219.98,63496.0,208.9248,209.4098,208.8868,209.1721,63496.0
2022-10-07 15:00:00,219.97,220.41,219.02,219.25,33002.0,209.1625,209.5809,208.2592,208.4779,33002.0
2022-10-07 15:30:00,219.21,220.3,218.8,219.83,109826.0,208.4399,209.4763,208.05,209.0294,109826.0
2022-10-10 09:30:00,219.81,220.24,217.0,217.21,51088.0,209.0104,209.4193,206.3385,206.5382,51088.0
2022-10-10 10:00:00,217.32,217.59,216.36,217.2,44526.0,206.6427,206.8995,205.7299,206.5286,44526.0
2022-10-10 10:30:00,217.4,218.14,215.8,216.91,41395.0,206.7188,207.4225,205.1974,206.2529,41395.0
2022-10-10 11:00:00,216.9,217.53,216.14,217.09,18322.0,206.2434,206.8424,205.5207,206.424,18322.0
2022-10-10 11:30:00,217.14,218.34,216.91,218.02,26376.0,206.4716,207.6126,206.2529,207.3084,26376.0
2022-10-10 12:00:00,217.82,217.82,215.26,215.33,25350.0,207.1182,207.1182,204.684,204.7505,25350.0
2022-10-10 12:30:00,215.37,215.45,214.53,214.73,24116.0,204.7886,204.8646,203.9898,204.18,24116.0
2022-10-10 13:00:00,214.68,215.25,214.18,215.18,21209.0,204.1325,204.6744,203.657,204.6079,21209.0
2022-10-10 13:30:00,215.25,217.32,215.18,216.86,15372.0,204.6744,206.6427,204.6079,206.2053,15372.0
2022-10-10 14:00:00,216.84,216.89,215.6,216.29,20745.0,206.1863,206.2339,205.0073,205.6634,20745.0
2022-10-10 14:30:00,216.18,217.27,216.06,216.81,19742.0,205.5588,206.5952,205.4447,206.1578,19742.0
2022-10-10 15:00:00,216.89,217.52,216.22,216.72,46177.0,206.2339,206.8329,205.5968,206.0722,46177.0
2022-10-10 15:30:00,216.76,217.86,216.48,216.89,97203.0,206.1103,207.1562,205.844,206.2339,97203.0
2022-10-11 09:30:00,215.66,216.35,210.66,211.32,96561.0,205.0643,205.7204,200.31,200.9375,96561.0
2022-10-11 10:00:00,211.34,213.05,210.8,212.16,60758.0,200.9566,202.5825,200.4431,201.7363,60758.0
2022-10-11 10:30:00,212.04,213.84,211.74,213.27,103232.0,201.6222,203.3337,201.3369,202.7917,103232.0
2022-10-11 11:00:00,213.37,216.25,213.34,215.61,47434.0,202.8868,205.6253,202.8583,205.0168,47434.0
2022-10-11 11:30:00,216.02,218.72,215.66,217.24,75201.0,205.4066,207.974,205.0643,206.5667,75201.0
2022-10-11 12:00:00,217.19,217.94,216.14,217.1,33869.0,206.5191,207.2323,205.5207,206.4336,33869.0
2022-10-11 12:30:00,217.03,218.4,217.02,217.45,28857.0,206.367,207.6697,206.3575,206.7664,28857.0
2022-10-11 13:00:00,217.51,217.51,216.31,216.31,32918.0,206.8234,206.8234,205.6824,205.6824,32918.0
2022-10-11 13:30:00,216.3,216.89,215.8,216.56,24503.0,205.6729,206.2339,205.1974,205.9201,24503.0
2022-10-11 14:00:00,216.58,216.6,215.58,215.75,29570.0,205.9391,205.9581,204.9882,205.1499,29570.0
2022-10-11 14:30:00,215.83,216.04,213.08,213.16,46597.0,205.226,205.4256,202.6111,202.6871,46597.0
2022-10-11 15:00:00,213.14,214.18,212.82,213.98,56876.0,202.6681,203.657,202.3638,203.4668,56876.0
2022-10-11 15:30:00,213.95,214.4,213.03,213.98,256374.0,203.4383,203.8662,202.5635,203.4668,256374.0
2022-10-12 09:30:00,216.07,216.28,214.21,214.47,76207.0,205.4542,205.6538,203.6855,203.9328,76207.0
2022-10-12 10:00:00,214.47,214.72,211.82,213.55,82789.0,203.9328,204.1705,201.413,203.058,82789.0
2022-10-12 10:30:00,213.63,214.06,212.75,213.47,58952.0,203.134,203.5429,202.2973,202.9819,58952.0
2022-10-12 11:00:00,213.38,214.35,213.37,213.83,41097.0,202.8963,203.8187,202.8868,203.3242,41097.0
2022-10-12 11:30:00,213.89,214.65,213.64,214.2,158194.0,203.3813,204.1039,203.1436,203.676,158194.0
2022-10-12 12:00:00,214.24,214.7,213.52,213.73,57360.0,203.7141,204.1515,203.0294,203.2291,57360.0
2022-10-12 12:30:00,213.73,214.13,213.64,214.07,30378.0,203.2291,203.6095,203.1436,203.5524,30378.0
2022-10-12 13:00:00,214.14,215.2,213.86,214.89,40263.0,203.619,204.6269,203.3527,204.3321,40263.0
2022-10-12 13:30:00,214.98,215.03,214.35,215.03,23397.0,204.4177,204.4653,203.8187,204.4653,23397.0
2022-10-12 14:00:00,215.13,215.99,214.71,215.65,40118.0,204.5603,205.3781,204.161,205.0548,40118.0
2022-10-12 14:30:00,215.66,215.78,214.45,214.59,47210.0,205.0643,205.1784,203.9138,204.0469,47210.0
2022-10-12 15:00:00,214.58,215.37,214.21,215.15,66157.0,204.0374,204.7886,203.6855,204.5794,66157.0
2022-10-12 15:30:00,215.09,215.67,214.69,214.72,240938.0,204.5223,205.0738,204.142,204.1705,240938.0
2022-10-13 09:30:00,209.07,210.38,207.64,208.84,111053.0,198.7981,200.0437,197.4383,198.5794,111053.0
2022-10-13 10:00:00,208.9,209.65,207.3,207.3,61153.0,198.6364,199.3496,197.115,197.115,61153.0
2022-10-13 10:30:00,207.26,208.52,206.59,206.59,72584.0,197.077,198.2751,196.4399,196.4399,72584.0
2022-10-13 11:00:00,206.62,213.75,206.19,211.92,82891.0,196.4685,203.2481,196.0596,201.5081,82891.0
2022-10-13 11:30:00,212.06,214.4,211.44,212.88,80038.0,201.6412,203.8662,201.0516,202.4209,80038.0
2022-10-13 12:00:00,212.98,213.21,210.79,211.13,53274.0,202.516,202.7347,200.4336,200.7569,53274.0
2022-10-13 12:30:00,211.24,213.22,211.2,212.62,72205.0,200.8615,202.7442,200.8234,202.1737,72205.0
2022-10-13 13:00:00,212.74,214.76,212.4,214.49,84199.0,202.2878,204.2085,201.9645,203.9518,84199.0
2022-10-13 13:30:00,214.64,215.65,214.09,214.72,40875.0,204.0944,205.0548,203.5714,204.1705,40875.0
2022-10-13 14:00:00,214.64,214.81,213.15,213.19,33199.0,204.0944,204.2561,202.6776,202.7157,33199.0
2022-10-13 14:30:00,213.35,214.78,213.24,214.38,46461.0,202.8678,204.2275,202.7632,203.8472,46461.0
2022-10-13 15:00:00,214.42,214.44,212.53,212.82,145771.0,203.8852,203.9042,202.0881,202.3638,145771.0
2022-10-13 15:30:00,212.71,213.96,212.68,213.17,207112.0,202.2592,203.4478,202.2307,202.6966,207112.0
2022-10-14 09:30:00,215.81,217.16,213.7,214.93,74226.0,205.2069,206.4906,203.2006,204.3702,74226.0
2022-10-14 10:00:00,214.79,214.79,209.99,210.34,90919.0,204.237,204.237,199.6729,200.0057,90919.0
2022-10-14 10:30:00,210.07,211.33,209.46,210.46,68608.0,199.7489,200.947,199.1689,200.1198,68608.0
2022-10-14 11:00:00,210.54,211.24,209.42,211.03,65903.0,200.1959,200.8615,199.1309,200.6618,65903.0
2022-10-14 11:30:00,210.88,211.38,209.97,210.09,41523.0,200.5192,200.9946,199.6539,199.768,41523.0
2022-10-14 12:00:00,210.0,210.49,208.79,209.97,32576.0,199.6824,200.1483,198.5318,199.6539,32576.0
2022-10-14 12:30:00,209.99,210.66,209.43,209.86,23281.0,199.6729,200.31,199.1404,199.5493,23281.0
2022-10-14 13:00:00,209.91,210.52,209.01,209.95,35391.0,199.5968,200.1768,198.741,199.6348,35391.0
2022-10-14 13:30:00,209.81,210.33,209.69,210.22,28447.0,199.5017,199.9962,199.3876,199.8916,28447.0
2022-10-14 14:00:00,210.17,210.17,208.87,209.19,30160.0,199.844,199.844,198.6079,198.9122,30160.0
2022-10-14 14:30:00,209.15,209.64,208.87,209.64,36917.0,198.8742,199.3401,198.6079,199.3401,36917.0
2022-10-14 15:00:00,209.88,210.24,209.26,210.03,50518.0,199.5683,199.9106,198.9787,199.7109,50518.0
2022-10-14 15:30:00,209.98,210.46,209.02,209.32,205121.0,199.6634,200.1198,198.7505,199.0358,205121.0
2022-10-17 09:30:00,211.78,212.84,210.93,212.29,169339.0,201.3749,202.3829,200.5667,201.8599,169339.0
2022-10-17 10:00:00,212.36,213.53,211.58,213.27,47752.0,201.9264,203.039,201.1848,202.7917,47752.0
2022-10-17 10:30:00,213.37,214.24,212.54,212.82,28794.0,202.8868,203.7141,202.0976,202.3638,28794.0
2022-10-17 11:00:00,213.07,213.61,212.05,213.56,25900.0,202.6016,203.115,201.6317,203.0675,25900.0
2022-10-17 11:30:00,213.6,214.11,213.48,213.56,20624.0,203.1055,203.5905,202.9914,203.0675,20624.0
2022-10-17 12:00:00,213.67,214.65,213.67,214.61,24793.0,203.1721,204.1039,203.1721,204.0659,24793.0
2022-10-17 12:30:00,214.73,215.02,213.57,213.74,25517.0,204.18,204.4557,203.077,203.2386,25517.0
2022-10-17 13:00:00,213.76,214.25,213.56,213.85,27643.0,203.2577,203.7236,203.0675,203.3432,27643.0
2022-10-17 13:30:00,213.85,214.21,213.69,213.87,36185.0,203.3432,203.6855,203.1911,203.3622,36185.0
2022-10-17 14:00:00,213.85,214.16,213.42,213.59,38965.0,203.3432,203.638,202.9344,203.096,38965.0
2022-10-17 14:30:00,213.61,213.96,213.33,213.57,22669.0,203.115,203.4478,202.8488,203.077,22669.0
2022-10-17 15:00:00,213.48,213.8,212.75,213.01,47553.0,202.9914,203.2957,202.2973,202.5445,47553.0
2022-10-17 15:30:00,212.99,213.48,212.66,212.97,157071.0,202.5255,202.9914,202.2117,202.5065,157071.0
2022-10-18 09:30:00,219.08,220.3,217.23,218.47,213946.0,208.3163,209.4763,206.5572,207.7362,213946.0
2022-10-18 10:00:00,218.64,219.54,218.21,218.52,97855.0,207.8979,208.7537,207.489,207.7838,97855.0
2022-10-18 10:30:00,218.46,218.58,217.7,218.15,47328.0,207.7267,207.8408,207.0041,207.432,47328.0
2022-10-18 11:00:00,218.07,218.35,215.0,215.12,81370.0,207.3559,207.6221,204.4367,204.5508,81370.0
2022-10-18 11:30:00,215.06,215.28,214.4,214.83,83254.0,204.4938,204.703,203.8662,204.2751,83254.0
2022-10-18 12:00:00,214.78,215.38,214.41,214.8,80786.0,204.2275,204.7981,203.8757,204.2466,80786.0
2022-10-18 12:30:00,214.76,215.68,214.48,214.48,43561.0,204.2085,205.0833,203.9423,203.9423,43561.0
2022-10-18 13:00:00,214.6,215.08,213.91,214.85,46875.0,204.0564,204.5128,203.4003,204.2941,46875.0
2022-10-18 13:30:00,214.93,215.75,214.93,215.63,74801.0,204.3702,205.1499,204.3702,205.0358,74801.0
2022-10-18 14:00:00,215.67,215.82,215.13,215.68,41845.0,205.0738,205.2164,204.5603,205.0833,41845.0
2022-10-18 14:30:00,215.68,215.68,213.33,214.33,41235.0,205.0833,205.0833,202.8488,203.7996,41235.0
2022-10-18 15:00:00,214.28,214.59,213.48,214.5,46983.0,203.7521,204.0469,202.9914,203.9613,46983.0
2022-10-18 15:30:00,214.41,215.73,214.39,215.24,251922.0,203.8757,205.1309,203.8567,204.6649,251922.0
2022-10-19 09:30:00,214.45,214.5,209.18,209.9,102767.0,203.9138,203.9613,198.9027,199.5873,102767.0
2022-10-19 10:00:00,209.69,212.6,209.68,212.28,55664.0,199.3876,202.1546,199.3781,201.8504,55664.0
2022-10-19 10:30:00,212.28,213.52,211.47,211.47,47051.0,201.8504,203.0294,201.0802,201.0802,47051.0
2022-10-19 11:00:00,211.56,211.99,209.95,210.09,43666.0,201.1657,201.5746,199.6348,199.768,43666.0
2022-10-19 11:30:00,210.03,210.95,209.66,210.38,109385.0,199.7109,200.5857,199.3591,200.0437,109385.0
2022-10-19 12:00:00,210.4,210.75,209.43,209.52,61667.0,200.0627,200.3955,199.1404,199.226,61667.0
2022-10-19 12:30:00,209.45,209.79,208.37,208.62,33401.0,199.1594,199.4827,198.1325,198.3702,33401.0
2022-10-19 13:00:00,208.58,208.59,207.42,208.37,34666.0,198.3322,198.3417,197.2291,198.1325,34666.0
2022-10-19 13:30:00,208.37,208.52,207.32,207.64,45447.0,198.1325,198.2751,197.1341,197.4383,45447.0
2022-10-19 14:00:00,207.52,208.26,207.52,207.89,46476.0,197.3242,198.0279,197.3242,197.6761,46476.0
2022-10-19 14:30:00,207.87,208.06,207.09,207.17,48994.0,197.657,197.8377,196.9154,196.9914,48994.0
2022-10-19 15:00:00,207.17,207.9,207.06,207.27,80188.0,196.9914,197.6856,196.8868,197.0865,80188.0
2022-10-19 15:30:00,207.3,207.42,206.61,207.19,367837.0,197.115,197.2291,196.4589,197.0104,367837.0
2022-10-20 09:30:00,206.3,208.25,204.24,208.08,155387.0,196.1642,198.0184,194.2054,197.8567,155387.0
2022-10-20 10:00:00,208.23,210.09,207.79,209.21,77321.0,197.9994,199.768,197.581,198.9312,77321.0
2022-10-20 10:30:00,209.36,209.66,207.62,208.24,51859.0,199.0738,199.3591,197.4193,198.0089,51859.0
2022-10-20 11:00:00,208.25,208.45,206.92,207.11,62894.0,198.0184,198.2085,196.7537,196.9344,62894.0
2022-10-20 11:30:00,207.08,208.17,206.97,207.69,114374.0,196.9059,197.9423,196.8013,197.4859,114374.0
2022-10-20 12:00:00,207.76,208.99,203.32,203.43,217506.0,197.5524,198.722,193.3306,193.4352,217506.0
2022-10-20 12:30:00,203.41,203.93,202.73,203.25,66588.0,193.4162,193.9106,192.7696,193.264,66588.0
2022-10-20 13:00:00,203.31,203.34,201.82,201.88,100163.0,193.3211,193.3496,191.9043,191.9613,100163.0
2022-10-20 13:30:00,201.92,202.71,201.38,201.66,142377.0,191.9994,192.7506,191.4859,191.7521,142377.0
2022-10-20 14:00:00,201.78,202.18,200.83,202.06,99513.0,191.8662,192.2466,190.9629,192.1325,99513.0
2022-10-20 14:30:00,202.04,202.55,201.7,202.22,50088.0,192.1135,192.5984,191.7902,192.2846,50088.0
2022-10-20 15:00:00,202.13,202.69,201.26,201.44,89719.0,192.1991,192.7315,191.3718,191.543,89719.0
2022-10-20 15:30:00,201.41,201.7,200.73,201.01,339334.0,191.5144,191.7902,190.8678,191.1341,339334.0
2022-10-21 09:30:00,201.1,201.99,199.41,201.99,221774.0,191.2197,192.0659,189.6127,192.0659,221774.0
2022-10-21 10:00:00,201.85,203.19,198.8,198.81,118172.0,191.9328,193.207,189.0327,189.0422,118172.0
2022-10-21 10:30:00,198.84,199.69,197.66,197.96,129161.0,189.0707,189.8789,187.9487,188.2339,129161.0
2022-10-21 11:00:00,197.91,197.99,196.95,197.84,55535.0,188.1864,188.2625,187.2736,188.1198,55535.0
2022-10-21 11:30:00,197.82,199.09,197.18,198.96,80577.0,188.1008,189.3084,187.4923,189.1848,80577.0
2022-10-21 12:00:00,199.02,199.57,198.22,198.28,57881.0,189.2419,189.7648,188.4812,188.5382,57881.0
2022-10-21 12:30:00,198.28,199.56,198.17,199.17,75375.0,188.5382,189.7553,188.4336,189.3845,75375.0
2022-10-21 13:00:00,199.18,200.23,198.42,200.18,151116.0,189.394,190.3924,188.6713,190.3449,151116.0
2022-10-21 13:30:00,200.18,201.08,199.92,201.08,44050.0,190.3449,191.2006,190.0976,191.2006,44050.0
2022-10-21 14:00:00,201.08,201.47,200.37,200.63,47257.0,191.2006,191.5715,190.5255,190.7728,47257.0
2022-10-21 14:30:00,200.64,201.34,200.28,201.29,106775.0,190.7823,191.4479,190.4399,191.4003,106775.0
2022-10-21 15:00:00,201.29,202.67,201.01,202.6,116425.0,191.4003,192.7125,191.1341,192.646,116425.0
2022-10-21 15:30:00,202.58,202.58,201.57,201.79,246028.0,192.6269,192.6269,191.6666,191.8758,246028.0
2022-10-24 09:30:00,201.8,202.4,198.18,199.08,185847.0,191.8853,192.4558,188.4431,189.2989,185847.0
2022-10-24 10:00:00,199.03,199.04,193.71,193.9,186312.0,189.2514,189.2609,184.1927,184.3734,186312.0
2022-10-24 10:30:00,193.88,196.19,193.48,196.12,181227.0,184.3544,186.5509,183.974,186.4843,181227.0
2022-10-24 11:00:00,196.17,197.0,195.09,196.83,88030.0,186.5319,187.3211,185.5049,187.1595,88030.0
2022-10-24 11:30:00,196.86,197.4,196.21,197.32,74101.0,187.188,187.7014,186.5699,187.6254,74101.0
2022-10-24 12:00:00,197.34,197.47,196.34,196.34,67531.0,187.6444,187.768,186.6935,186.6935,67531.0
2022-10-24 12:30:00,196.36,196.62,195.12,196.13,103468.0,186.7125,186.9598,185.5335,186.4938,103468.0
2022-10-24 13:00:00,196.06,196.22,195.09,195.83,125039.0,186.4273,186.5794,185.5049,186.2086,125039.0
2022-10-24 13:30:00,195.83,196.27,195.51,195.7,96379.0,186.2086,186.627,185.9043,186.085,96379.0
2022-10-24 14:00:00,195.69,196.25,195.66,195.83,94798.0,186.0755,186.6079,186.0469,186.2086,94798.0
2022-10-24 14:30:00,195.9,197.53,195.73,197.28,73380.0,186.2751,187.8251,186.1135,187.5873,73380.0
2022-10-24 15:00:00,197.29,198.09,197.22,197.45,80269.0,187.5968,188.3575,187.5303,187.749,80269.0
2022-10-24 15:30:00,197.5,197.56,196.05,196.67,460608.0,187.7965,187.8536,186.4178,187.0073,460608.0
2022-10-25 09:30:00,198.64,203.93,197.22,203.12,199543.0,188.8805,193.9106,187.5303,193.1404,199543.0
2022-10-25 10:00:00,203.21,203.38,201.1,202.44,71489.0,193.226,193.3876,191.2197,192.4938,71489.0
2022-10-25 10:30:00,202.36,203.4,202.29,202.62,64402.0,192.4178,193.4067,192.3512,192.665,64402.0
2022-10-25 11:00:00,202.49,202.97,202.0,202.84,70271.0,192.5414,192.9978,192.0754,192.8742,70271.0
2022-10-25 11:30:00,202.8,204.88,202.74,204.19,84723.0,192.8361,194.8139,192.7791,194.1578,84723.0
2022-10-25 12:00:00,204.17,205.1,203.79,204.38,45332.0,194.1388,195.0231,193.7775,194.3385,45332.0
2022-10-25 12:30:00,204.38,204.42,203.69,203.8,45272.0,194.3385,194.3765,193.6824,193.787,45272.0
2022-10-25 13:00:00,203.93,204.15,203.28,204.08,50016.0,193.9106,194.1198,193.2926,194.0532,50016.0
2022-10-25 13:30:00,204.14,204.51,203.8,204.16,55197.0,194.1103,194.4621,193.787,194.1293,55197.0
2022-10-25 14:00:00,204.16,204.92,204.16,204.44,67761.0,194.1293,194.852,194.1293,194.3956,67761.0
2022-10-25 14:30:00,204.46,204.73,203.85,203.91,74191.0,194.4146,194.6713,193.8345,193.8916,74191.0
2022-10-25 15:00:00,204.01,204.02,203.44,203.69,78873.0,193.9867,193.9962,193.4447,193.6824,78873.0
2022-10-25 15:30:00,203.69,205.27,203.63,205.13,244072.0,193.6824,195.1848,193.6254,195.0517,244072.0
2022-10-26 09:30:00,202.47,205.15,201.14,203.18,66924.0,192.5223,195.0707,191.2577,193.1975,66924.0
2022-10-26 10:00:00,203.22,206.63,203.12,205.33,167229.0,193.2355,196.478,193.1404,195.2418,167229.0
2022-10-26 10:30:00,205.33,207.61,205.0,206.4,64454.0,195.2418,197.4098,194.928,196.2593,64454.0
2022-10-26 11:00:00,206.36,207.32,206.31,206.93,42387.0,196.2212,197.1341,196.1737,196.7632,42387.0
2022-10-26 11:30:00,207.02,208.22,206.9,207.72,43579.0,196.8488,197.9898,196.7347,197.5144,43579.0
2022-10-26 12:00:00,207.81,209.38,207.8,208.82,45393.0,197.6,199.0929,197.5905,198.5604,45393.0
2022-10-26 12:30:00,208.93,209.25,206.47,206.6,33497.0,198.665,198.9692,196.3258,196.4494,33497.0
2022-10-26 13:00:00,206.66,207.34,206.31,206.47,66888.0,196.5065,197.1531,196.1737,196.3258,66888.0
2022-10-26 13:30:00,206.31,207.26,206.22,206.96,34826.0,196.1737,197.077,196.0881,196.7917,34826.0
2022-10-26 14:00:00,206.93,207.19,206.03,206.21,34028.0,196.7632,197.0104,195.9074,196.0786,34028.0
2022-10-26 14:30:00,206.18,206.55,205.66,205.93,31353.0,196.0501,196.4019,195.5556,195.8124,31353.0
2022-10-26 15:00:00,205.98,206.28,205.24,206.22,74767.0,195.8599,196.1452,195.1563,196.0881,74767.0
2022-10-26 15:30:00,206.24,206.38,205.53,206.03,196760.0,196.1071,196.2402,195.432,195.9074,196760.0
2022-10-27 09:30:00,206.31,206.98,204.44,205.09,69992.0,196.1737,196.8108,194.3956,195.0136,69992.0
2022-10-27 10:00:00,205.01,207.31,204.8,206.65,36537.0,194.9376,197.1246,194.7379,196.497,36537.0
2022-10-27 10:30:00,206.98,207.6,205.05,205.05,24025.0,196.8108,197.4003,194.9756,194.9756,24025.0
2022-10-27 11:00:00,205.1,206.28,205.09,205.34,32305.0,195.0231,196.1452,195.0136,195.2513,32305.0
2022-10-27 11:30:00,205.11,205.52,204.57,204.57,33326.0,195.0326,195.4225,194.5192,194.5192,33326.0
2022-10-27 12:00:00,204.59,205.37,203.95,204.02,30831.0,194.5382,195.2799,193.9296,193.9962,30831.0
2022-10-27 12:30:00,203.93,205.15,203.89,205.13,37513.0,193.9106,195.0707,193.8726,195.0517,37513.0
2022-10-27 13:00:00,205.16,206.24,205.03,205.35,38629.0,195.0802,196.1071,194.9566,195.2609,38629.0
2022-10-27 13:30:00,205.43,205.43,204.51,204.53,48257.0,195.3369,195.3369,194.4621,194.4811,48257.0
2022-10-27 14:00:00,204.53,204.65,203.91,204.53,45338.0,194.4811,194.5952,193.8916,194.4811,45338.0
2022-10-27 14:30:00,204.49,204.88,204.23,204.42,38647.0,194.4431,194.8139,194.1959,194.3765,38647.0
2022-10-27 15:00:00,204.54,205.1,203.75,205.09,61649.0,194.4906,195.0231,193.7395,195.0136,61649.0
2022-10-27 15:30:00,205.03,205.5,204.04,204.59,165737.0,194.9566,195.4035,194.0152,194.5382,165737.0
2022-10-28 09:30:00,203.58,205.43,202.79,204.6,71988.0,193.5778,195.3369,192.8266,194.5477,71988.0
2022-10-28 10:00:00,204.62,205.24,202.85,204.68,57023.0,194.5667,195.1563,192.8837,194.6238,57023.0
2022-10-28 10:30:00,204.69,207.51,204.69,206.93,33685.0,194.6333,197.3147,194.6333,196.7632,33685.0
2022-10-28 11:00:00,206.98,207.25,205.27,205.7,41453.0,196.8108,197.0675,195.1848,195.5937,41453.0
2022-10-28 11:30:00,205.72,206.05,204.99,205.67,42168.0,195.6127,195.9265,194.9185,195.5651,42168.0
2022-10-28 12:00:00,205.65,207.18,205.54,206.93,23107.0,195.5461,197.0009,195.4415,196.7632,23107.0
2022-10-28 12:30:00,206.94,207.28,206.4,207.23,36725.0,196.7727,197.096,196.2593,197.0485,36725.0
2022-10-28 13:00:00,207.18,207.6,207.12,207.34,34130.0,197.0009,197.4003,196.9439,197.1531,34130.0
2022-10-28 13:30:00,207.42,207.77,207.0,207.0,30013.0,197.2291,197.562,196.8298,196.8298,30013.0
2022-10-28 14:00:00,206.92,207.25,206.81,207.05,22942.0,196.7537,197.0675,196.6491,196.8773,22942.0
2022-10-28 14:30:00,207.01,207.8,206.91,207.23,54273.0,196.8393,197.5905,196.7442,197.0485,54273.0
2022-10-28 15:00:00,207.28,207.68,206.8,207.13,70497.0,197.096,197.4764,196.6396,196.9534,70497.0
2022-10-28 15:30:00,207.09,207.49,206.44,206.47,330442.0,196.9154,197.2957,196.2973,196.3258,330442.0
2022-10-31 09:30:00,204.37,204.48,201.3,202.25,144497.0,194.329,194.4336,191.4098,192.3132,144497.0
2022-10-31 10:00:00,202.25,202.42,198.57,201.17,184963.0,192.3132,192.4748,188.814,191.2862,184963.0
2022-10-31 10:30:00,201.05,202.39,200.7,201.45,84586.0,191.1721,192.4463,190.8393,191.5525,84586.0
2022-10-31 11:00:00,201.46,202.26,201.3,202.0,72922.0,191.562,192.3227,191.4098,192.0754,72922.0
2022-10-31 11:30:00,202.11,202.56,201.34,201.52,58397.0,192.18,192.6079,191.4479,191.619,58397.0
2022-10-31 12:00:00,201.64,202.45,201.37,201.4,136568.0,191.7331,192.5033,191.4764,191.5049,136568.0
2022-10-31 12:30:00,201.48,201.62,200.38,200.81,49753.0,191.581,191.7141,190.535,190.9439,49753.0
2022-10-31 13:00:00,200.87,201.23,200.55,201.14,46855.0,191.001,191.3433,190.6967,191.2577,46855.0
2022-10-31 13:30:00,201.2,201.43,200.07,200.49,96885.0,191.3147,191.5334,190.2403,190.6396,96885.0
2022-10-31 14:00:00,200.45,201.66,200.45,201.29,62650.0,190.6016,191.7521,190.6016,191.4003,62650.0
2022-10-31 14:30:00,201.32,201.76,200.52,200.62,77795.0,191.4288,191.8472,190.6682,190.7632,77795.0
2022-10-31 15:00:00,200.66,200.66,199.98,200.36,87058.0,190.8013,190.8013,190.1547,190.516,87058.0
2022-10-31 15:30:00,200.35,201.04,200.21,200.46,281753.0,190.5065,191.1626,190.3734,190.6111,281753.0
2022-11-01 09:30:00,205.91,209.81,205.26,205.48,293188.0,195.7933,199.5017,195.1753,195.3845,293188.0
2022-11-01 10:00:00,205.48,206.65,204.96,206.56,158947.0,195.3845,196.497,194.89,196.4114,158947.0
2022-11-01 10:30:00,206.28,206.9,204.5,204.63,120993.0,196.1452,196.7347,194.4526,194.5762,120993.0
2022-11-01 11:00:00,204.63,205.05,203.51,205.05,63854.0,194.5762,194.9756,193.5113,194.9756,63854.0
2022-11-01 11:30:00,205.1,207.02,205.1,206.21,221816.0,195.0231,196.8488,195.0231,196.0786,221816.0
2022-11-01 12:00:00,206.26,207.06,205.86,206.9,110880.0,196.1261,196.8868,195.7458,196.7347,110880.0
2022-11-01 12:30:00,206.82,207.2,205.74,206.39,138682.0,196.6586,197.02,195.6317,196.2498,138682.0
2022-11-01 13:00:00,206.55,207.65,206.44,206.96,93610.0,196.4019,197.4478,196.2973,196.7917,93610.0
2022-11-01 13:30:00,206.96,207.86,206.5,207.85,70912.0,196.7917,197.6475,196.3543,197.638,70912.0
2022-11-01 14:00:00,207.82,208.02,207.41,207.58,86253.0,197.6095,197.7997,197.2196,197.3813,86253.0
2022-11-01 14:30:00,207.55,207.78,206.24,207.04,77605.0,197.3528,197.5715,196.1071,196.8678,77605.0
2022-11-01 15:00:00,207.03,207.41,206.52,206.69,91208.0,196.8583,197.2196,196.3734,196.535,91208.0
2022-11-01 15:30:00,206.66,206.91,206.31,206.76,357912.0,196.5065,196.7442,196.1737,196.6016,357912.0
2022-11-02 09:30:00,191.56,197.49,188.1,194.29,1002562.0,182.1484,187.787,178.8584,184.7442,1002562.0
2022-11-02 10:00:00,194.39,195.16,191.67,193.75,366964.0,184.8393,185.5715,182.253,184.2308,366964.0
2022-11-02 10:30:00,193.8,194.89,192.79,194.11,312139.0,184.2783,185.3148,183.3179,184.5731,312139.0
2022-11-02 11:00:00,194.28,194.7,192.12,192.24,213201.0,184.7347,185.1341,182.6809,182.795,213201.0
2022-11-02 11:30:00,192.28,192.32,189.64,189.9,331644.0,182.833,182.871,180.3227,180.5699,331644.0
2022-11-02 12:00:00,189.95,190.32,187.85,188.0,279157.0,180.6175,180.9693,178.6207,178.7633,279157.0
2022-11-02 12:30:00,188.0,190.69,187.99,189.53,230121.0,178.7633,181.3211,178.7538,180.2181,230121.0
2022-11-02 13:00:00,189.59,190.95,189.35,190.73,154821.0,180.2752,181.5683,180.047,181.3592,154821.0
2022-11-02 13:30:00,190.73,192.11,190.68,191.06,149527.0,181.3592,182.6714,181.3116,181.6729,149527.0
2022-11-02 14:00:00,191.15,195.36,190.37,195.32,218309.0,181.7585,185.7617,181.0168,185.7236,218309.0
2022-11-02 14:30:00,195.52,196.44,192.72,193.86,489991.0,185.9138,186.7886,183.2514,184.3354,489991.0
2022-11-02 15:00:00,193.78,195.3,191.02,191.2,310416.0,184.2593,185.7046,181.6349,181.8061,310416.0
2022-11-02 15:30:00,191.25,192.16,189.84,190.0,727483.0,181.8536,182.7189,180.5129,180.665,727483.0
2022-11-03 09:30:00,187.99,190.51,187.11,187.27,195448.0,178.7538,181.15,177.917,178.0691,195448.0
2022-11-03 10:00:00,187.27,188.85,186.47,188.5,204275.0,178.0691,179.5715,177.3085,179.2387,204275.0
2022-11-03 10:30:00,188.41,189.75,187.35,189.58,144113.0,179.1531,180.4273,178.1452,180.2657,144113.0
2022-11-03 11:00:00,189.58,190.64,188.61,190.53,163968.0,180.2657,181.2736,179.3433,181.169,163968.0
2022-11-03 11:30:00,190.66,191.56,189.62,191.03,158256.0,181.2926,182.1484,180.3037,181.6444,158256.0
2022-11-03 12:00:00,191.11,193.01,190.5,192.92,156387.0,181.7205,183.5271,181.1405,183.4416,156387.0
2022-11-03 12:30:00,192.91,194.02,192.56,193.76,114974.0,183.432,184.4875,183.0992,184.2403,114974.0
2022-11-03 13:00:00,193.78,193.81,192.65,192.75,95316.0,184.2593,184.2878,183.1848,183.2799,95316.0
2022-11-03 13:30:00,192.75,193.36,192.51,193.29,82964.0,183.2799,183.8599,183.0517,183.7934,82964.0
2022-11-03 14:00:00,193.24,194.55,192.99,194.55,107679.0,183.7458,184.9915,183.5081,184.9915,107679.0
2022-11-03 14:30:00,194.52,195.12,194.38,195.02,104781.0,184.9629,185.5335,184.8298,185.4384,104781.0
2022-11-03 15:00:00,195.02,195.63,194.88,195.2,121216.0,185.4384,186.0184,185.3053,185.6095,121216.0
2022-11-03 15:30:00,195.21,195.21,193.4,193.75,449067.0,185.619,185.619,183.898,184.2308,449067.0
2022-11-04 09:30:00,211.73,217.65,204.88,213.0,1163005.0,201.3274,206.9565,194.8139,202.535,1163005.0
2022-11-04 10:00:00,213.19,215.28,211.45,214.9,432756.0,202.7157,204.703,201.0611,204.3416,432756.0
2022-11-04 10:30:00,214.9,216.91,212.37,213.14,364737.0,204.3416,206.2529,201.9359,202.6681,364737.0
2022-11-04 11:00:00,213.02,213.34,211.0,211.27,169103.0,202.554,202.8583,200.6333,200.89,169103.0
2022-11-04 11:30:00,211.24,211.74,207.53,208.28,236147.0,200.8615,201.3369,197.3337,198.0469,236147.0
2022-11-04 12:00:00,208.43,208.7,207.01,207.16,200511.0,198.1895,198.4463,196.8393,196.9819,200511.0
2022-11-04 12:30:00,207.15,207.58,206.88,207.06,289215.0,196.9724,197.3813,196.7157,196.8868,289215.0
2022-11-04 13:00:00,207.05,208.41,206.73,208.32,119444.0,196.8773,198.1705,196.573,198.0849,119444.0
2022-11-04 13:30:00,208.5,209.44,207.43,208.01,145392.0,198.2561,199.1499,197.2387,197.7902,145392.0
2022-11-04 14:00:00,208.01,209.59,207.3,209.25,155429.0,197.7902,199.2925,197.115,198.9692,155429.0
2022-11-04 14:30:00,209.19,209.55,208.8,209.47,84056.0,198.9122,199.2545,198.5413,199.1784,84056.0
2022-11-04 15:00:00,209.41,210.32,208.99,210.2,130032.0,199.1214,199.9867,198.722,199.8726,130032.0
2022-11-04 15:30:00,210.23,210.83,209.82,210.64,443331.0,199.9011,200.4716,199.5112,200.2909,443331.0
2022-11-07 09:30:00,209.42,210.27,204.18,205.56,303034.0,199.1309,199.9391,194.1483,195.4605,303034.0
2022-11-07 10:00:00,205.56,206.01,203.45,204.09,160249.0,195.4605,195.8884,193.4542,194.0628,160249.0
2022-11-07 10:30:00,204.21,206.48,203.5,206.37,80596.0,194.1769,196.3353,193.5017,196.2307,80596.0
2022-11-07 11:00:00,206.47,207.16,205.69,206.46,154355.0,196.3258,196.9819,195.5841,196.3163,154355.0
2022-11-07 11:30:00,206.53,206.69,203.8,204.02,90530.0,196.3829,196.535,193.787,193.9962,90530.0
2022-11-07 12:00:00,203.98,204.24,203.53,203.83,95149.0,193.9582,194.2054,193.5303,193.8155,95149.0
2022-11-07 12:30:00,203.89,203.89,202.86,203.13,80975.0,193.8726,193.8726,192.8932,193.1499,80975.0
2022-11-07 13:00:00,203.14,203.99,203.13,203.77,70538.0,193.1594,193.9677,193.1499,193.7585,70538.0
2022-11-07 13:30:00,203.79,204.73,203.77,204.7,75644.0,193.7775,194.6713,193.7585,194.6428,75644.0
2022-11-07 14:00:00,204.7,206.84,204.69,206.61,47702.0,194.6428,196.6776,194.6333,196.4589,47702.0
2022-11-07 14:30:00,206.61,206.91,205.9,205.97,55604.0,196.4589,196.7442,195.7838,195.8504,55604.0
2022-11-07 15:00:00,206.01,206.95,205.89,206.61,63795.0,195.8884,196.7822,195.7743,196.4589,63795.0
2022-11-07 15:30:00,206.6,206.79,205.68,206.05,327654.0,196.4494,196.6301,195.5746,195.9265,327654.0
2022-11-08 09:30:00,208.59,211.61,207.79,210.57,209601.0,198.3417,201.2133,197.581,200.2244,209601.0
2022-11-08 10:00:00,210.65,211.24,209.98,210.05,94839.0,200.3005,200.8615,199.6634,199.7299,94839.0
2022-11-08 10:30:00,210.02,211.6,209.99,211.57,106383.0,199.7014,201.2038,199.6729,201.1753,106383.0
2022-11-08 11:00:00,211.6,212.38,211.24,211.99,110709.0,201.2038,201.9455,200.8615,201.5746,110709.0
2022-11-08 11:30:00,212.05,212.87,211.12,211.26,49445.0,201.6317,202.4114,200.7474,200.8805,49445.0
2022-11-08 12:00:00,211.47,211.59,210.48,210.88,45802.0,201.0802,201.1943,200.1388,200.5192,45802.0
2022-11-08 12:30:00,210.81,211.05,209.87,210.2,65493.0,200.4526,200.6808,199.5588,199.8726,65493.0
2022-11-08 13:00:00,210.24,211.13,209.2,209.56,92796.0,199.9106,200.7569,198.9217,199.264,92796.0
2022-11-08 13:30:00,209.59,210.22,208.53,208.67,66781.0,199.2925,199.8916,198.2846,198.4177,66781.0
2022-11-08 14:00:00,208.77,209.05,206.39,206.39,81483.0,198.5128,198.7791,196.2498,196.2498,81483.0
2022-11-08 14:30:00,206.36,208.25,205.71,207.46,81313.0,196.2212,198.0184,195.6032,197.2672,81313.0
2022-11-08 15:00:00,207.46,209.13,207.39,209.13,66564.0,197.2672,198.8551,197.2006,198.8551,66564.0
2022-11-08 15:30:00,209.11,210.06,207.84,207.94,212514.0,198.8361,199.7394,197.6285,197.7236,212514.0
2022-11-09 09:30:00,207.0,208.22,205.56,206.0,98673.0,196.8298,197.9898,195.4605,195.8789,98673.0
2022-11-09 10:00:00,205.97,208.54,205.97,206.91,57246.0,195.8504,198.2941,195.8504,196.7442,57246.0
2022-11-09 10:30:00,206.91,207.2,206.02,206.37,59630.0,196.7442,197.02,195.8979,196.2307,59630.0
2022-11-09 11:00:00,206.34,207.57,206.15,206.79,39702.0,196.2022,197.3718,196.0215,196.6301,39702.0
2022-11-09 11:30:00,206.77,207.7,206.39,206.53,63177.0,196.6111,197.4954,196.2498,196.3829,63177.0
2022-11-09 12:00:00,206.59,206.82,206.04,206.23,48564.0,196.4399,196.6586,195.9169,196.0976,48564.0
2022-11-09 12:30:00,206.2,206.72,205.75,206.27,23360.0,196.0691,196.5635,195.6412,196.1356,23360.0
2022-11-09 13:00:00,206.32,206.59,205.63,205.8,60284.0,196.1832,196.4399,195.5271,195.6887,60284.0
2022-11-09 13:30:00,205.72,205.84,205.15,205.82,45551.0,195.6127,195.7268,195.0707,195.7078,45551.0
2022-11-09 14:00:00,205.82,206.18,205.45,205.83,25498.0,195.7078,196.0501,195.3559,195.7173,25498.0
2022-11-09 14:30:00,205.77,205.77,204.76,205.0,40620.0,195.6602,195.6602,194.6998,194.928,40620.0
2022-11-09 15:00:00,204.99,205.64,204.76,205.35,59392.0,194.9185,195.5366,194.6998,195.2609,59392.0
2022-11-09 15:30:00,205.3,205.44,204.0,204.8,267299.0,195.2133,195.3464,193.9772,194.7379,267299.0
2022-11-10 09:30:00,212.67,215.0,211.36,212.93,162054.0,202.2212,204.4367,200.9756,202.4684,162054.0
2022-11-10 10:00:00,213.56,214.28,212.58,213.89,68049.0,203.0675,203.7521,202.1356,203.3813,68049.0
2022-11-10 10:30:00,214.06,214.74,212.64,214.62,81256.0,203.5429,204.1895,202.1927,204.0754,81256.0
2022-11-10 11:00:00,214.64,216.46,214.49,216.35,76926.0,204.0944,205.825,203.9518,205.7204,76926.0
2022-11-10 11:30:00,216.42,217.02,216.04,216.54,70076.0,205.787,206.3575,205.4256,205.9011,70076.0
2022-11-10 12:00:00,216.65,216.65,215.52,215.83,39716.0,206.0057,206.0057,204.9312,205.226,39716.0
2022-11-10 12:30:00,215.94,216.14,215.21,215.51,59415.0,205.3305,205.5207,204.6364,204.9217,59415.0
2022-11-10 13:00:00,215.64,216.74,215.61,216.22,48531.0,205.0453,206.0912,205.0168,205.5968,48531.0
2022-11-10 13:30:00,216.38,216.8,215.87,216.36,40521.0,205.7489,206.1483,205.264,205.7299,40521.0
2022-11-10 14:00:00,216.31,217.6,216.2,217.59,30378.0,205.6824,206.909,205.5778,206.8995,30378.0
2022-11-10 14:30:00,217.51,217.92,217.0,217.87,48718.0,206.8234,207.2133,206.3385,207.1657,48718.0
2022-11-10 15:00:00,217.9,218.91,217.6,218.9,63009.0,207.1942,208.1546,206.909,208.1451,63009.0
2022-11-10 15:30:00,218.95,219.34,218.51,218.93,141989.0,208.1927,208.5635,207.7743,208.1736,141989.0
2022-11-11 09:30:00,222.29,227.25,221.69,226.7,276095.0,211.3686,216.0849,210.798,215.5619,276095.0
2022-11-11 10:00:00,226.7,230.85,225.49,230.5,250190.0,215.5619,219.508,214.4113,219.1752,250190.0
2022-11-11 10:30:00,230.5,232.33,229.64,232.3,161668.0,219.1752,220.9153,218.3574,220.8868,161668.0
2022-11-11 11:00:00,232.17,232.31,227.37,227.53,324883.0,220.7631,220.8963,216.199,216.3511,324883.0
2022-11-11 11:30:00,227.5,228.6,226.36,227.24,117529.0,216.3226,217.3685,215.2386,216.0754,117529.0
2022-11-11 12:00:00,227.15,229.63,226.48,229.46,73598.0,215.9898,218.3479,215.3527,218.1863,73598.0
2022-11-11 12:30:00,229.39,229.63,228.0,229.14,70232.0,218.1197,218.3479,216.798,217.882,70232.0
2022-11-11 13:00:00,229.13,229.77,229.12,229.23,52226.0,217.8725,218.4811,217.863,217.9676,52226.0
2022-11-11 13:30:00,229.21,230.09,226.27,226.27,169505.0,217.9486,218.7853,215.153,215.153,169505.0
2022-11-11 14:00:00,226.43,227.7,226.23,227.13,81105.0,215.3052,216.5128,215.115,215.9708,81105.0
2022-11-11 14:30:00,227.14,228.06,226.92,227.7,86723.0,215.9803,216.8551,215.7711,216.5128,86723.0
2022-11-11 15:00:00,227.67,228.4,226.62,228.25,196274.0,216.4842,217.1784,215.4858,217.0357,196274.0
2022-11-11 15:30:00,228.28,228.5,227.56,228.21,327803.0,217.0643,217.2735,216.3796,216.9977,327803.0
2022-11-14 09:30:00,225.78,227.58,223.26,225.45,100390.0,214.6871,216.3987,212.2909,214.3733,100390.0
2022-11-14 10:00:00,225.46,227.34,225.0,225.41,95387.0,214.3828,216.1704,213.9454,214.3353,95387.0
2022-11-14 10:30:00,225.33,226.06,224.8,225.21,70009.0,214.2592,214.9533,213.7552,214.1451,70009.0
2022-11-14 11:00:00,225.17,225.17,222.51,223.39,50663.0,214.1071,214.1071,211.5778,212.4145,50663.0
2022-11-14 11:30:00,223.36,225.05,223.3,224.16,63291.0,212.386,213.993,212.3289,213.1467,63291.0
2022-11-14 12:00:00,224.24,225.19,223.78,225.16,51948.0,213.2228,214.1261,212.7854,214.0976,51948.0
2022-11-14 12:30:00,225.21,225.64,225.0,225.33,49395.0,214.1451,214.554,213.9454,214.2592,49395.0
2022-11-14 13:00:00,225.34,226.4,224.86,226.26,53388.0,214.2687,215.2766,213.8123,215.1435,53388.0
2022-11-14 13:30:00,226.26,226.32,225.65,225.92,40686.0,215.1435,215.2006,214.5635,214.8202,40686.0
2022-11-14 14:00:00,225.85,225.86,224.71,224.87,36250.0,214.7537,214.7632,213.6697,213.8218,36250.0
2022-11-14 14:30:00,224.9,225.04,222.96,223.22,80247.0,213.8503,213.9835,212.0056,212.2529,80247.0
2022-11-14 15:00:00,223.22,223.76,222.3,222.96,68518.0,212.2529,212.7663,211.3781,212.0056,68518.0
2022-11-14 15:30:00,222.96,223.02,220.6,220.9,276284.0,212.0056,212.0627,209.7616,210.0469,276284.0
2022-11-15 09:30:00,228.42,230.0,225.86,226.76,120658.0,217.1974,218.6998,214.7632,215.6189,120658.0
2022-11-15 10:00:00,226.7,228.36,226.4,227.72,62118.0,215.5619,217.1403,215.2766,216.5318,62118.0
2022-11-15 10:30:00,227.76,228.08,225.39,226.21,38552.0,216.5698,216.8741,214.3163,215.096,38552.0
2022-11-15 11:00:00,226.18,226.56,225.24,226.11,112484.0,215.0674,215.4288,214.1736,215.0009,112484.0
2022-11-15 11:30:00,226.17,228.55,226.17,227.44,112550.0,215.0579,217.321,215.0579,216.2655,112550.0
2022-11-15 12:00:00,227.47,227.62,226.41,227.29,65787.0,216.2941,216.4367,215.2861,216.1229,65787.0
2022-11-15 12:30:00,227.27,229.0,227.2,228.9,94328.0,216.1039,217.7489,216.0373,217.6538,94328.0
2022-11-15 13:00:00,228.97,230.25,227.03,227.03,74369.0,217.7204,218.9375,215.8757,215.8757,74369.0
2022-11-15 13:30:00,227.12,227.65,225.53,226.89,77139.0,215.9613,216.4652,214.4494,215.7426,77139.0
2022-11-15 14:00:00,226.84,228.19,225.71,227.93,47193.0,215.695,216.9787,214.6205,216.7315,47193.0
2022-11-15 14:30:00,228.12,228.12,226.44,227.2,60454.0,216.9121,216.9121,215.3147,216.0373,60454.0
2022-11-15 15:00:00,227.21,228.58,227.11,228.02,93607.0,216.0468,217.3495,215.9517,216.817,93607.0
2022-11-15 15:30:00,228.01,228.01,226.21,227.15,129724.0,216.8075,216.8075,215.096,215.9898,129724.0
2022-11-16 09:30:00,228.38,230.15,225.65,227.54,108642.0,217.1594,218.8424,214.5635,216.3606,108642.0
2022-11-16 10:00:00,227.54,227.95,226.07,226.48,74258.0,216.3606,216.7505,214.9628,215.3527,74258.0
2022-11-16 10:30:00,226.55,227.26,224.85,225.25,47924.0,215.4193,216.0944,213.8028,214.1831,47924.0
2022-11-16 11:00:00,225.33,226.04,225.0,225.82,59476.0,214.2592,214.9343,213.9454,214.7251,59476.0
2022-11-16 11:30:00,225.84,226.61,225.55,225.84,38261.0,214.7441,215.4763,214.4684,214.7441,38261.0
2022-11-16 12:00:00,225.77,226.12,224.95,225.84,40696.0,214.6776,215.0104,213.8979,214.7441,40696.0
2022-11-16 12:30:00,225.75,225.84,224.89,224.96,34972.0,214.6586,214.7441,213.8408,213.9074,34972.0
2022-11-16 13:00:00,224.93,225.29,224.53,225.04,26589.0,213.8789,214.2212,213.4985,213.9835,26589.0
2022-11-16 13:30:00,225.04,225.14,224.02,224.09,55917.0,213.9835,214.0785,213.0136,213.0801,55917.0
2022-11-16 14:00:00,224.06,224.58,223.23,223.51,39504.0,213.0516,213.5461,212.2624,212.5286,39504.0
2022-11-16 14:30:00,223.55,223.88,222.87,223.82,26618.0,212.5667,212.8804,211.9201,212.8234,26618.0
2022-11-16 15:00:00,223.79,223.9,223.04,223.29,58437.0,212.7949,212.8995,212.0817,212.3194,58437.0
2022-11-16 15:30:00,223.3,223.49,222.66,222.97,164838.0,212.3289,212.5096,211.7204,212.0152,164838.0
2022-11-17 09:30:00,217.26,220.28,216.39,219.33,142103.0,206.5857,209.4573,205.7584,208.554,142103.0
2022-11-17 10:00:00,219.46,221.97,218.51,221.21,62621.0,208.6776,211.0643,207.7743,210.3416,62621.0
2022-11-17 10:30:00,221.31,221.85,220.76,220.85,37178.0,210.4367,210.9502,209.9137,209.9993,37178.0
2022-11-17 11:00:00,221.06,221.38,220.41,221.31,62115.0,210.199,210.5033,209.5809,210.4367,62115.0
2022-11-17 11:30:00,221.31,223.58,220.95,223.45,74240.0,210.4367,212.5952,210.0944,212.4716,74240.0
2022-11-17 12:00:00,223.58,224.32,223.29,224.0,57696.0,212.5952,213.2988,212.3194,212.9945,57696.0
2022-11-17 12:30:00,223.99,225.72,223.79,225.51,44988.0,212.985,214.63,212.7949,214.4304,44988.0
2022-11-17 13:00:00,225.64,226.11,225.08,225.97,51002.0,214.554,215.0009,214.0215,214.8678,51002.0
2022-11-17 13:30:00,225.93,227.04,225.8,226.94,81132.0,214.8297,215.8852,214.7061,215.7901,81132.0
2022-11-17 14:00:00,226.94,227.25,225.86,226.04,47034.0,215.7901,216.0849,214.7632,214.9343,47034.0
2022-11-17 14:30:00,226.03,226.65,225.53,226.39,61857.0,214.9248,215.5143,214.4494,215.2671,61857.0
2022-11-17 15:00:00,226.38,226.85,225.93,226.8,109388.0,215.2576,215.7045,214.8297,215.657,109388.0
2022-11-17 15:30:00,226.81,228.27,226.76,228.23,267604.0,215.6665,217.0548,215.6189,217.0167,267604.0
2022-11-18 09:30:00,232.53,235.52,230.39,234.33,202204.0,221.1055,223.9486,219.0706,222.817,202204.0
2022-11-18 10:00:00,234.05,234.15,232.07,232.91,144095.0,222.5508,222.6459,220.6681,221.4668,144095.0
2022-11-18 10:30:00,232.75,234.61,232.44,234.53,171593.0,221.3146,223.0833,221.0199,223.0072,171593.0
2022-11-18 11:00:00,234.53,234.88,233.91,234.34,78015.0,223.0072,223.34,222.4177,222.8265,78015.0
2022-11-18 11:30:00,234.37,234.82,232.32,232.59,58781.0,222.8551,223.2829,220.9058,221.1625,58781.0
2022-11-18 12:00:00,232.66,232.99,231.49,232.48,91500.0,221.2291,221.5429,220.1166,221.0579,91500.0
2022-11-18 12:30:00,232.42,233.55,232.2,232.59,66045.0,221.0009,222.0753,220.7917,221.1625,66045.0
2022-11-18 13:00:00,232.49,233.43,232.23,233.43,61185.0,221.0674,221.9612,220.8202,221.9612,61185.0
2022-11-18 13:30:00,233.48,233.48,232.61,232.83,61018.0,222.0088,222.0088,221.1815,221.3907,61018.0
2022-11-18 14:00:00,232.86,235.54,232.43,232.61,103134.0,221.4192,223.9676,221.0104,221.1815,103134.0
2022-11-18 14:30:00,232.53,232.85,232.32,232.72,56323.0,221.1055,221.4097,220.9058,221.2861,56323.0
2022-11-18 15:00:00,232.6,233.37,232.45,233.11,95152.0,221.172,221.9042,221.0294,221.657,95152.0
2022-11-18 15:30:00,233.16,234.4,232.42,233.46,330303.0,221.7045,222.8836,221.0009,221.9898,330303.0
2022-11-21 09:30:00,228.44,229.6,225.3,225.54,167907.0,217.2164,218.3194,214.2307,214.4589,167907.0
2022-11-21 10:00:00,225.63,225.81,223.75,224.26,112735.0,214.5445,214.7156,212.7568,213.2418,112735.0
2022-11-21 10:30:00,224.14,224.31,222.55,223.39,72983.0,213.1277,213.2893,211.6158,212.4145,72983.0
2022-11-21 11:00:00,223.39,223.42,221.38,221.88,85466.0,212.4145,212.443,210.5033,210.9787,85466.0
2022-11-21 11:30:00,221.96,222.18,221.14,221.54,65746.0,211.0548,211.264,210.2751,210.6554,65746.0
2022-11-21 12:00:00,221.49,221.71,220.23,220.51,104211.0,210.6079,210.8171,209.4098,209.676,104211.0
2022-11-21 12:30:00,220.6,221.1,219.79,220.09,51564.0,209.7616,210.237,208.9914,209.2767,51564.0
2022-11-21 13:00:00,220.13,221.74,220.03,221.08,52731.0,209.3147,210.8456,209.2196,210.218,52731.0
2022-11-21 13:30:00,221.05,221.14,219.39,219.49,51566.0,210.1895,210.2751,208.611,208.7061,51566.0
2022-11-21 14:00:00,219.51,220.9,219.46,220.11,78671.0,208.7251,210.0469,208.6776,209.2957,78671.0
2022-11-21 14:30:00,220.05,220.25,219.08,219.9,58522.0,209.2386,209.4288,208.3163,209.096,58522.0
2022-11-21 15:00:00,219.88,220.21,219.02,219.02,86569.0,209.077,209.3908,208.2592,208.2592,86569.0
2022-11-21 15:30:00,219.06,219.51,218.6,218.83,321443.0,208.2973,208.7251,207.8599,208.0786,321443.0
2022-11-22 09:30:00,220.4,221.14,215.67,215.91,124639.0,209.5714,210.2751,205.0738,205.302,124639.0
2022-11-22 10:00:00,215.93,217.63,215.01,217.4,239039.0,205.321,206.9375,204.4462,206.7188,239039.0
2022-11-22 10:30:00,217.35,218.58,215.98,218.34,111536.0,206.6713,207.8408,205.3686,207.6126,111536.0
2022-11-22 11:00:00,218.43,219.38,217.71,219.14,96944.0,207.6982,208.6015,207.0136,208.3733,96944.0
2022-11-22 11:30:00,219.18,219.7,218.81,219.45,51913.0,208.4114,208.9058,208.0595,208.6681,51913.0
2022-11-22 12:00:00,219.5,220.93,219.43,220.81,88426.0,208.7156,210.0754,208.6491,209.9613,88426.0
2022-11-22 12:30:00,220.79,220.94,220.45,220.66,37770.0,209.9423,210.0849,209.619,209.8186,37770.0
2022-11-22 13:00:00,220.61,221.4,220.54,221.19,35318.0,209.7711,210.5223,209.7045,210.3226,35318.0
2022-11-22 13:30:00,221.18,221.4,220.78,220.94,55065.0,210.3131,210.5223,209.9328,210.0849,55065.0
2022-11-22 14:00:00,220.94,221.5,220.72,221.45,42280.0,210.0849,210.6174,209.8757,210.5698,42280.0
2022-11-22 14:30:00,221.41,222.25,221.03,222.09,33058.0,210.5318,211.3305,210.1705,211.1784,33058.0
2022-11-22 15:00:00,222.08,222.41,221.69,221.87,46047.0,211.1689,211.4827,210.798,210.9692,46047.0
2022-11-22 15:30:00,221.87,222.44,221.74,222.28,152748.0,210.9692,211.5112,210.8456,211.3591,152748.0
2022-11-23 09:30:00,223.0,224.74,221.63,224.28,61442.0,212.0437,213.6982,210.741,213.2608,61442.0
2022-11-23 10:00:00,224.28,224.32,223.4,223.87,35804.0,213.2608,213.2988,212.424,212.8709,35804.0
2022-11-23 10:30:00,223.89,224.72,223.77,224.35,46343.0,212.89,213.6792,212.7758,213.3274,46343.0
2022-11-23 11:00:00,224.31,225.15,223.58,223.84,58762.0,213.2893,214.088,212.5952,212.8424,58762.0
2022-11-23 11:30:00,223.87,223.87,221.85,222.24,25274.0,212.8709,212.8709,210.9502,211.321,25274.0
2022-11-23 12:00:00,222.28,223.06,222.24,222.76,27508.0,211.3591,212.1007,211.321,211.8155,27508.0
2022-11-23 12:30:00,222.77,222.87,221.25,221.57,19678.0,211.825,211.9201,210.3797,210.6839,19678.0
2022-11-23 13:00:00,221.51,222.07,221.45,222.07,15805.0,210.6269,211.1594,210.5698,211.1594,15805.0
2022-11-23 13:30:00,222.26,222.71,222.1,222.34,13843.0,211.34,211.7679,211.1879,211.4161,13843.0
2022-11-23 14:00:00,222.39,223.47,222.04,222.9,35526.0,211.4636,212.4906,211.1308,211.9486,35526.0
2022-11-23 14:30:00,222.75,222.92,222.24,222.7,32865.0,211.806,211.9676,211.321,211.7584,32865.0
2022-11-23 15:00:00,222.58,223.1,222.35,222.77,23163.0,211.6443,212.1388,211.4256,211.825,23163.0
2022-11-23 15:30:00,222.72,222.84,222.26,222.71,87974.0,211.7774,211.8915,211.34,211.7679,87974.0
2022-11-25 09:30:00,220.71,221.73,217.37,218.59,134817.0,209.8662,210.8361,206.6903,207.8503,134817.0
2022-11-25 10:00:00,218.73,220.22,218.35,219.74,69273.0,207.9835,209.4003,207.6221,208.9438,69273.0
2022-11-25 10:30:00,219.67,219.86,219.02,219.78,39588.0,208.8773,209.058,208.2592,208.9819,39588.0
2022-11-25 11:00:00,219.82,220.07,218.86,219.03,37182.0,209.0199,209.2576,208.1071,208.2687,37182.0
2022-11-25 11:30:00,219.15,219.72,219.04,219.12,50664.0,208.3828,208.9248,208.2782,208.3543,50664.0
2022-11-25 12:00:00,219.16,219.84,218.65,219.63,39533.0,208.3923,209.0389,207.9074,208.8393,39533.0
2022-11-25 12:30:00,219.67,220.21,219.43,220.14,77767.0,208.8773,209.3908,208.6491,209.3242,77767.0
2022-11-28 09:30:00,216.61,220.21,214.14,218.39,152330.0,205.9676,209.3908,203.619,207.6602,152330.0
2022-11-28 10:00:00,218.25,219.29,217.27,217.65,75204.0,207.5271,208.516,206.5952,206.9565,75204.0
2022-11-28 10:30:00,217.5,218.6,217.06,217.28,83948.0,206.8139,207.8599,206.3955,206.6047,83948.0
2022-11-28 11:00:00,217.28,217.74,215.79,215.8,100956.0,206.6047,207.0421,205.1879,205.1974,100956.0
2022-11-28 11:30:00,215.9,215.91,215.01,215.25,75538.0,205.2925,205.302,204.4462,204.6744,75538.0
2022-11-28 12:00:00,215.25,216.45,214.27,216.38,91012.0,204.6744,205.8155,203.7426,205.7489,91012.0
2022-11-28 12:30:00,216.37,217.58,216.36,217.05,26258.0,205.7394,206.89,205.7299,206.386,26258.0
2022-11-28 13:00:00,217.05,217.68,216.64,217.0,24773.0,206.386,206.9851,205.9962,206.3385,24773.0
2022-11-28 13:30:00,217.0,217.16,216.28,216.41,20692.0,206.3385,206.4906,205.6538,205.7775,20692.0
2022-11-28 14:00:00,216.36,217.0,216.31,216.58,27986.0,205.7299,206.3385,205.6824,205.9391,27986.0
2022-11-28 14:30:00,216.67,217.28,216.51,216.93,19448.0,206.0247,206.6047,205.8725,206.2719,19448.0
2022-11-28 15:00:00,216.96,217.43,216.65,217.42,37517.0,206.3004,206.7473,206.0057,206.7378,37517.0
2022-11-28 15:30:00,217.41,217.78,217.12,217.33,139449.0,206.7283,207.0801,206.4526,206.6523,139449.0
2022-11-29 09:30:00,217.48,218.32,216.36,217.28,110841.0,207.4299,208.2311,206.3616,207.2391,110841.0
2022-11-29 10:00:00,217.49,218.49,216.6,217.65,51747.0,207.4394,208.3932,206.5905,207.592,51747.0
2022-11-29 10:30:00,217.74,217.99,216.84,216.97,29161.0,207.6779,207.9163,206.8195,206.9434,29161.0
2022-11-29 11:00:00,216.77,216.86,214.81,214.95,44567.0,206.7527,206.8385,204.8833,205.0168,44567.0
2022-11-29 11:30:00,214.97,215.89,214.91,215.74,39751.0,205.0359,205.9134,204.9786,205.7703,39751.0
2022-11-29 12:00:00,215.69,215.84,215.12,215.28,36949.0,205.7226,205.8657,205.1789,205.3315,36949.0
2022-11-29 12:30:00,215.33,215.93,215.32,215.52,23590.0,205.3792,205.9515,205.3697,205.5604,23590.0
2022-11-29 13:00:00,215.6,215.6,214.89,215.05,32053.0,205.6368,205.6368,204.9596,205.1122,32053.0
2022-11-29 13:30:00,215.12,215.53,215.12,215.31,40469.0,205.1789,205.57,205.1789,205.3602,40469.0
2022-11-29 14:00:00,215.47,215.97,214.73,214.8,42079.0,205.5128,205.9897,204.807,204.8737,42079.0
2022-11-29 14:30:00,214.73,215.19,214.25,215.19,29123.0,204.807,205.2457,204.3491,205.2457,29123.0
2022-11-29 15:00:00,215.15,215.26,214.71,215.12,35818.0,205.2075,205.3125,204.7879,205.1789,35818.0
2022-11-29 15:30:00,215.09,215.6,214.81,214.84,193414.0,205.1503,205.6368,204.8833,204.9119,193414.0
2022-11-30 09:30:00,216.39,218.98,215.38,218.18,86951.0,206.3902,208.8606,205.4269,208.0975,86951.0
2022-11-30 10:00:00,218.25,222.68,218.18,222.36,122039.0,208.1643,212.3896,208.0975,212.0844,122039.0
2022-11-30 10:30:00,222.45,224.42,220.93,223.96,119216.0,212.1702,214.0492,210.7204,213.6104,119216.0
2022-11-30 11:00:00,223.99,226.42,223.27,225.68,108835.0,213.639,215.9567,212.9523,215.2509,108835.0
2022-11-30 11:30:00,225.69,228.15,225.48,227.78,121020.0,215.2605,217.6068,215.0602,217.2539,121020.0
2022-11-30 12:00:00,227.82,228.29,226.47,227.08,72621.0,217.292,217.7403,216.0044,216.5862,72621.0
2022-11-30 12:30:00,227.06,227.45,225.65,225.84,67888.0,216.5672,216.9391,215.2223,215.4035,67888.0
2022-11-30 13:00:00,225.95,226.83,225.86,226.52,64265.0,215.5085,216.3478,215.4226,216.0521,64265.0
2022-11-30 13:30:00,226.26,230.87,225.91,230.65,149568.0,215.8041,220.2011,215.4703,219.9913,149568.0
2022-11-30 14:00:00,230.54,234.0,230.52,233.8,144207.0,219.8863,223.1865,219.8673,222.9957,144207.0
2022-11-30 14:30:00,233.71,233.84,231.06,231.89,110915.0,222.9099,223.0339,220.3823,221.174,110915.0
2022-11-30 15:00:00,231.86,234.3,231.78,234.3,95842.0,221.1454,223.4726,221.069,223.4726,95842.0
2022-11-30 15:30:00,234.29,235.9,233.93,235.83,359243.0,223.4631,224.9987,223.1197,224.9319,359243.0
2022-12-01 09:30:00,233.19,234.95,229.46,233.02,178182.0,222.4139,224.0926,218.8563,222.2517,178182.0
2022-12-01 10:00:00,233.1,233.41,229.9,230.82,77234.0,222.328,222.6237,219.2759,220.1534,77234.0
2022-12-01 10:30:00,230.78,233.27,230.24,233.06,64144.0,220.1153,222.4902,219.6002,222.2899,64144.0
2022-12-01 11:00:00,233.11,233.18,231.72,232.13,50071.0,222.3376,222.4044,221.0118,221.4029,50071.0
2022-12-01 11:30:00,232.34,235.23,232.24,235.06,73992.0,221.6032,224.3596,221.5078,224.1975,73992.0
2022-12-01 12:00:00,235.09,235.17,233.54,234.16,35709.0,224.2261,224.3024,222.7477,223.3391,35709.0
2022-12-01 12:30:00,234.17,234.67,233.06,233.56,39264.0,223.3486,223.8255,222.2899,222.7668,39264.0
2022-12-01 13:00:00,233.56,233.93,232.12,232.29,35755.0,222.7668,223.1197,221.3933,221.5555,35755.0
2022-12-01 13:30:00,232.22,233.24,232.2,232.49,40115.0,221.4887,222.4616,221.4696,221.7462,40115.0
2022-12-01 14:00:00,232.44,232.86,231.67,232.58,37581.0,221.6985,222.0991,220.9641,221.8321,37581.0
2022-12-01 14:30:00,232.64,232.78,232.05,232.69,34593.0,221.8893,222.0228,221.3266,221.937,34593.0
2022-12-01 15:00:00,232.66,233.07,232.07,232.44,51447.0,221.9084,222.2994,221.3456,221.6985,51447.0
2022-12-01 15:30:00,232.42,232.84,231.84,231.96,153464.0,221.6795,222.0801,221.1263,221.2407,153464.0
2022-12-02 09:30:00,228.33,234.43,228.01,234.29,227130.0,217.7785,223.5966,217.4733,223.4631,227130.0
2022-12-02 10:00:00,234.48,236.59,233.78,236.42,103667.0,223.6443,225.6568,222.9766,225.4946,103667.0
2022-12-02 10:30:00,236.36,237.72,236.06,237.55,112399.0,225.4374,226.7345,225.1513,226.5724,112399.0
2022-12-02 11:00:00,237.59,237.91,236.66,237.75,104987.0,226.6106,226.9158,225.7235,226.7632,104987.0
2022-12-02 11:30:00,237.76,239.74,237.68,238.82,113606.0,226.7727,228.6612,226.6964,227.7837,113606.0
2022-12-02 12:00:00,238.77,239.27,238.17,238.17,76670.0,227.736,228.2129,227.1638,227.1638,76670.0
2022-12-02 12:30:00,238.18,238.39,237.48,237.61,34624.0,227.1733,227.3736,226.5056,226.6296,34624.0
2022-12-02 13:00:00,237.47,237.8,236.55,237.2,39171.0,226.4961,226.8109,225.6186,226.2386,39171.0
2022-12-02 13:30:00,237.21,237.99,236.9,237.87,34904.0,226.2481,226.9921,225.9524,226.8776,34904.0
2022-12-02 14:00:00,237.94,238.24,237.23,237.32,48033.0,226.9444,227.2305,226.2672,226.353,48033.0
2022-12-02 14:30:00,237.3,238.75,237.0,238.67,40929.0,226.334,227.717,226.0478,227.6406,40929.0
2022-12-02 15:00:00,238.7,239.67,238.37,238.59,62321.0,227.6693,228.5944,227.3545,227.5643,62321.0
2022-12-02 15:30:00,238.57,239.35,238.25,239.07,186008.0,227.5453,228.2892,227.2401,228.0222,186008.0
2022-12-05 09:30:00,235.49,236.45,233.84,233.99,114723.0,224.6076,225.5232,223.0339,223.1769,114723.0
2022-12-05 10:00:00,234.02,234.98,232.86,234.17,49540.0,223.2055,224.1212,222.0991,223.3486,49540.0
2022-12-05 10:30:00,234.21,235.97,234.0,235.47,41335.0,223.3868,225.0654,223.1865,224.5885,41335.0
2022-12-05 11:00:00,235.45,236.23,234.82,234.96,40110.0,224.5694,225.3134,223.9686,224.1021,40110.0
2022-12-05 11:30:00,234.68,234.82,233.63,233.68,30484.0,223.835,223.9686,222.8336,222.8812,30484.0
2022-12-05 12:00:00,233.65,234.18,233.33,234.0,27903.0,222.8526,223.3581,222.5474,223.1865,27903.0
2022-12-05 12:30:00,233.95,234.14,232.21,232.21,35945.0,223.1388,223.32,221.4792,221.4792,35945.0
2022-12-05 13:00:00,232.23,233.1,232.05,232.53,35391.0,221.4983,222.328,221.3266,221.7844,35391.0
2022-12-05 13:30:00,232.53,233.21,231.92,232.06,28785.0,221.7844,222.433,221.2026,221.3361,28785.0
2022-12-05 14:00:00,232.06,232.57,231.54,231.77,25478.0,221.3361,221.8225,220.8401,221.0595,25478.0
2022-12-05 14:30:00,231.79,231.94,231.19,231.62,32474.0,221.0786,221.2217,220.5063,220.9164,32474.0
2022-12-05 15:00:00,231.57,231.7,230.81,230.91,27056.0,220.8688,220.9927,220.1439,220.2393,27056.0
2022-12-05 15:30:00,230.82,231.65,230.46,231.18,192470.0,220.1534,220.9451,219.81,220.4968,192470.0
2022-12-06 09:30:00,235.58,237.8,233.53,235.64,194281.0,224.6934,226.8109,222.7382,224.7507,194281.0
2022-12-06 10:00:00,235.74,237.02,235.0,236.13,125062.0,224.846,226.0669,224.1402,225.218,125062.0
2022-12-06 10:30:00,236.19,236.64,234.28,234.43,76871.0,225.2753,225.7045,223.4535,223.5966,76871.0
2022-12-06 11:00:00,234.43,236.55,234.35,236.55,47516.0,223.5966,225.6186,223.5203,225.6186,47516.0
2022-12-06 11:30:00,236.55,237.72,235.99,236.46,77949.0,225.6186,226.7345,225.0845,225.5328,77949.0
2022-12-06 12:00:00,236.51,236.51,234.92,235.81,25330.0,225.5805,225.5805,224.0639,224.9128,25330.0
2022-12-06 12:30:00,235.82,235.98,235.15,235.38,54793.0,224.9224,225.075,224.2833,224.5027,54793.0
2022-12-06 13:00:00,235.4,235.4,234.11,234.19,44557.0,224.5218,224.5218,223.2914,223.3677,44557.0
2022-12-06 13:30:00,234.14,234.36,233.66,233.98,42725.0,223.32,223.5298,222.8622,223.1674,42725.0
2022-12-06 14:00:00,233.95,233.95,232.73,232.83,33426.0,223.1388,223.1388,221.9751,222.0705,33426.0
2022-12-06 14:30:00,232.89,234.64,232.83,234.46,53211.0,222.1278,223.7969,222.0705,223.6252,53211.0
2022-12-06 15:00:00,234.55,235.49,234.43,234.59,55109.0,223.711,224.6076,223.5966,223.7492,55109.0
2022-12-06 15:30:00,234.65,237.09,234.65,236.99,261684.0,223.8064,226.1337,223.8064,226.0383,261684.0
2022-12-07 09:30:00,235.01,235.88,232.33,234.12,96242.0,224.1498,224.9796,221.5936,223.3009,96242.0
2022-12-07 10:00:00,233.91,235.09,232.98,234.07,53246.0,223.1006,224.2261,222.2136,223.2532,53246.0
2022-12-07 10:30:00,234.21,234.47,232.82,233.76,30961.0,223.3868,223.6347,222.061,222.9575,30961.0
2022-12-07 11:00:00,233.77,234.4,231.45,231.45,29351.0,222.9671,223.568,220.7543,220.7543,29351.0
2022-12-07 11:30:00,231.24,233.24,231.02,233.22,35835.0,220.554,222.4616,220.3442,222.4425,35835.0
2022-12-07 12:00:00,233.31,233.47,232.12,232.19,27283.0,222.5283,222.6809,221.3933,221.4601,27283.0
2022-12-07 12:30:00,232.22,233.33,231.58,233.1,46272.0,221.4887,222.5474,220.8783,222.328,46272.0
2022-12-07 13:00:00,233.11,234.35,233.08,233.85,50298.0,222.3376,223.5203,222.309,223.0434,50298.0
2022-12-07 13:30:00,233.8,233.93,232.96,232.96,34792.0,222.9957,223.1197,222.1945,222.1945,34792.0
2022-12-07 14:00:00,233.01,233.8,232.47,233.51,35534.0,222.2422,222.9957,221.7272,222.7191,35534.0
2022-12-07 14:30:00,233.49,233.93,233.14,233.41,42923.0,222.7,223.1197,222.3662,222.6237,42923.0
2022-12-07 15:00:00,233.34,233.61,232.63,232.93,46239.0,222.557,222.8145,221.8798,222.1659,46239.0
2022-12-07 15:30:00,232.98,233.33,232.28,232.47,184127.0,222.2136,222.5474,221.5459,221.7272,184127.0
2022-12-08 09:30:00,238.9,240.89,236.39,240.45,202850.0,227.86,229.7581,225.466,229.3384,202850.0
2022-12-08 10:00:00,240.5,241.86,240.3,241.26,77936.0,229.3861,230.6832,229.1953,230.111,77936.0
2022-12-08 10:30:00,241.43,243.12,240.21,240.71,89047.0,230.2731,231.885,229.1095,229.5864,89047.0
2022-12-08 11:00:00,240.69,241.17,238.57,238.81,62381.0,229.5673,230.0251,227.5453,227.7742,62381.0
2022-12-08 11:30:00,238.87,239.1,237.84,238.83,36239.0,227.8314,228.0508,226.849,227.7933,36239.0
2022-12-08 12:00:00,238.82,239.64,238.43,239.27,47852.0,227.7837,228.5658,227.4117,228.2129,47852.0
2022-12-08 12:30:00,239.22,239.77,238.87,239.17,25981.0,228.1652,228.6898,227.8314,228.1175,25981.0
2022-12-08 13:00:00,239.17,240.04,238.98,239.94,28153.0,228.1175,228.9473,227.9363,228.852,28153.0
2022-12-08 13:30:00,240.03,240.37,239.7,240.1,34387.0,228.9378,229.2621,228.6231,229.0046,34387.0
2022-12-08 14:00:00,240.04,241.18,239.41,240.91,86803.0,228.9473,230.0347,228.3465,229.7771,86803.0
2022-12-08 14:30:00,240.93,241.77,240.81,241.25,50401.0,229.7962,230.5974,229.6818,230.1014,50401.0
2022-12-08 15:00:00,241.16,242.75,240.89,242.62,66182.0,230.0156,231.5321,229.7581,231.4081,66182.0
2022-12-08 15:30:00,242.61,242.89,241.62,242.6,243660.0,231.3986,231.6656,230.4543,231.389,243660.0
2022-12-09 09:30:00,240.89,242.48,239.84,242.24,94171.0,229.7581,231.2746,228.7566,231.0457,94171.0
2022-12-09 10:00:00,242.3,243.55,239.28,239.72,220876.0,231.1029,232.2951,228.2225,228.6421,220876.0
2022-12-09 10:30:00,239.92,240.76,239.6,240.63,58706.0,228.8329,229.6341,228.5277,229.5101,58706.0
2022-12-09 11:00:00,240.62,240.62,238.79,239.36,55771.0,229.5005,229.5005,227.7551,228.2988,55771.0
2022-12-09 11:30:00,239.36,239.94,238.32,239.27,68919.0,228.2988,228.852,227.3068,228.2129,68919.0
2022-12-09 12:00:00,239.27,240.33,239.23,239.7,75741.0,228.2129,229.2239,228.1748,228.6231,75741.0
2022-12-09 12:30:00,239.76,241.89,239.62,241.75,264816.0,228.6803,230.7118,228.5467,230.5783,264816.0
2022-12-09 13:00:00,241.71,241.71,240.19,240.49,55126.0,230.5402,230.5402,229.0904,229.3765,55126.0
2022-12-09 13:30:00,240.5,241.17,240.44,241.02,31489.0,229.3861,230.0251,229.3289,229.8821,31489.0
2022-12-09 14:00:00,241.13,241.13,240.19,240.63,29340.0,229.987,229.987,229.0904,229.5101,29340.0
2022-12-09 14:30:00,240.63,241.3,240.45,241.25,40355.0,229.5101,230.1491,229.3384,230.1014,40355.0
2022-12-09 15:00:00,241.33,241.52,240.48,240.63,43782.0,230.1777,230.3589,229.367,229.5101,43782.0
2022-12-09 15:30:00,240.67,241.05,239.66,240.4,353106.0,229.5482,229.9107,228.5849,229.2907,353106.0
2022-12-12 09:30:00,239.83,240.4,238.03,239.87,65099.0,228.747,229.2907,227.0302,228.7852,65099.0
2022-12-12 10:00:00,239.98,241.78,239.81,241.55,46963.0,228.8901,230.6069,228.728,230.3876,46963.0
2022-12-12 10:30:00,241.46,242.34,241.31,242.18,42735.0,230.3017,231.1411,230.1586,230.9884,42735.0
2022-12-12 11:00:00,242.22,242.22,240.43,240.92,61885.0,231.0266,231.0266,229.3193,229.7867,61885.0
2022-12-12 11:30:00,240.99,241.77,239.87,240.2,130286.0,229.8534,230.5974,228.7852,229.0999,130286.0
2022-12-12 12:00:00,240.2,241.19,239.85,240.93,42826.0,229.0999,230.0442,228.7661,229.7962,42826.0
2022-12-12 12:30:00,240.93,241.89,240.93,241.88,42487.0,229.7962,230.7118,229.7962,230.7023,42487.0
2022-12-12 13:00:00,241.87,242.11,240.66,241.06,46673.0,230.6928,230.9217,229.5387,229.9202,46673.0
2022-12-12 13:30:00,241.06,241.89,240.96,241.75,41446.0,229.9202,230.7118,229.8248,230.5783,41446.0
2022-12-12 14:00:00,241.7,242.6,241.56,242.5,40983.0,230.5306,231.389,230.3971,231.2937,40983.0
2022-12-12 14:30:00,242.43,242.73,241.98,242.69,47837.0,231.2269,231.513,230.7977,231.4749,47837.0
2022-12-12 15:00:00,242.72,244.3,242.47,244.02,83194.0,231.5035,233.0105,231.265,232.7434,83194.0
2022-12-12 15:30:00,244.05,244.75,243.19,244.38,229227.0,232.772,233.4397,231.9518,233.0868,229227.0
2022-12-13 09:30:00,252.44,254.82,250.3,253.52,265066.0,240.7743,243.0443,238.7332,241.8044,265066.0
2022-12-13 10:00:00,253.68,253.82,250.89,252.04,163617.0,241.957,242.0905,239.2959,240.3928,163617.0
2022-12-13 10:30:00,252.08,252.51,247.86,248.19,116771.0,240.4309,240.8411,236.406,236.7207,116771.0
2022-12-13 11:00:00,248.44,249.66,248.29,248.95,75530.0,236.9592,238.1228,236.8161,237.4456,75530.0
2022-12-13 11:30:00,248.94,249.26,247.54,248.06,134684.0,237.4361,237.7413,236.1008,236.5967,134684.0
2022-12-13 12:00:00,248.07,248.53,245.39,245.54,56150.0,236.6063,237.045,234.0501,234.1932,56150.0
2022-12-13 12:30:00,245.43,245.51,243.08,243.67,58511.0,234.0883,234.1646,231.8469,232.4096,58511.0
2022-12-13 13:00:00,243.69,247.4,243.56,247.28,124845.0,232.4287,235.9672,232.3047,235.8528,124845.0
2022-12-13 13:30:00,247.41,247.78,246.79,247.47,61544.0,235.9768,236.3297,235.3854,236.034,61544.0
2022-12-13 14:00:00,247.41,248.79,247.04,248.79,112994.0,235.9768,237.293,235.6239,237.293,112994.0
2022-12-13 14:30:00,248.83,249.87,248.5,249.86,212467.0,237.3311,238.3231,237.0164,238.3135,212467.0
2022-12-13 15:00:00,249.83,249.86,246.49,247.86,130932.0,238.2849,238.3135,235.0993,236.406,130932.0
2022-12-13 15:30:00,247.91,249.38,247.51,248.17,222158.0,236.4537,237.8557,236.0721,236.7016,222158.0
2022-12-14 09:30:00,248.47,250.66,247.76,250.58,92590.0,236.9878,239.0766,236.3106,239.0003,92590.0
2022-12-14 10:00:00,250.39,252.24,249.79,252.02,70656.0,238.819,240.5836,238.2468,240.3737,70656.0
2022-12-14 10:30:00,252.08,252.57,251.66,252.23,55889.0,240.4309,240.8983,240.0304,240.574,55889.0
2022-12-14 11:00:00,252.28,252.52,250.79,251.28,47159.0,240.6217,240.8506,239.2006,239.6679,47159.0
2022-12-14 11:30:00,251.28,251.51,250.88,251.12,63152.0,239.6679,239.8873,239.2864,239.5153,63152.0
2022-12-14 12:00:00,251.07,251.26,250.55,250.79,41037.0,239.4676,239.6488,238.9717,239.2006,41037.0
2022-12-14 12:30:00,250.87,250.94,250.52,250.88,32148.0,239.2769,239.3436,238.943,239.2864,32148.0
2022-12-14 13:00:00,251.0,251.34,250.76,251.01,26570.0,239.4009,239.7251,239.1719,239.4104,26570.0
2022-12-14 13:30:00,251.03,251.48,250.74,251.2,36779.0,239.4295,239.8587,239.1529,239.5916,36779.0
2022-12-14 14:00:00,250.8,250.86,247.01,248.28,94496.0,239.2101,239.2673,235.5952,236.8066,94496.0
2022-12-14 14:30:00,248.03,250.26,246.24,248.63,87926.0,236.5681,238.6951,234.8608,237.1404,87926.0
2022-12-14 15:00:00,248.6,251.4,248.26,248.72,52012.0,237.1118,239.7824,236.7875,237.2262,52012.0
2022-12-14 15:30:00,248.29,250.43,247.71,249.16,206071.0,236.8161,238.8572,236.2629,237.6459,206071.0
2022-12-15 09:30:00,240.65,243.15,239.65,240.06,171851.0,229.5291,231.9136,228.5754,228.9664,171851.0
2022-12-15 10:00:00,240.29,241.53,238.73,239.75,114006.0,229.1858,230.3685,227.6979,228.6707,114006.0
2022-12-15 10:30:00,239.79,240.0,237.76,238.08,46665.0,228.7089,228.9092,226.7727,227.0779,46665.0
2022-12-15 11:00:00,238.08,238.85,236.93,238.56,63085.0,227.0779,227.8123,225.9811,227.5357,63085.0
2022-12-15 11:30:00,238.67,239.42,238.13,238.38,47888.0,227.6406,228.356,227.1256,227.364,47888.0
2022-12-15 12:00:00,238.47,239.07,237.89,238.68,46977.0,227.4499,228.0222,226.8967,227.6502,46977.0
2022-12-15 12:30:00,238.71,239.35,238.31,238.62,60452.0,227.6788,228.2892,227.2973,227.593,60452.0
2022-12-15 13:00:00,238.55,238.55,237.58,237.8,43483.0,227.5262,227.5262,226.601,226.8109,43483.0
2022-12-15 13:30:00,237.81,238.49,237.6,238.17,27230.0,226.8204,227.469,226.6201,227.1638,27230.0
2022-12-15 14:00:00,238.17,238.69,237.48,238.63,70552.0,227.1638,227.6597,226.5056,227.6025,70552.0
2022-12-15 14:30:00,238.72,239.41,238.28,239.37,50748.0,227.6883,228.3465,227.2687,228.3083,50748.0
2022-12-15 15:00:00,239.44,240.33,239.25,240.3,99667.0,228.3751,229.2239,228.1938,229.1953,99667.0
2022-12-15 15:30:00,240.28,240.86,239.6,240.6,279421.0,229.1762,229.7294,228.5277,229.4815,279421.0
2022-12-16 09:30:00,237.89,239.47,237.53,238.81,352503.0,226.8967,228.4037,226.5533,227.7742,352503.0
2022-12-16 10:00:00,238.76,239.05,237.85,238.66,64476.0,227.7265,228.0031,226.8585,227.6311,64476.0
2022-12-16 10:30:00,238.72,240.38,238.44,240.06,79381.0,227.6883,229.2716,227.4213,228.9664,79381.0
2022-12-16 11:00:00,240.19,240.19,238.19,239.09,72950.0,229.0904,229.0904,227.1828,228.0412,72950.0
2022-12-16 11:30:00,239.13,239.44,237.35,237.48,40080.0,228.0794,228.3751,226.3816,226.5056,40080.0
2022-12-16 12:00:00,237.41,237.89,237.04,237.56,33671.0,226.4389,226.8967,226.086,226.5819,33671.0
2022-12-16 12:30:00,237.72,238.31,237.09,237.52,18562.0,226.7345,227.2973,226.1337,226.5438,18562.0
2022-12-16 13:00:00,237.56,239.22,237.55,238.77,64817.0,226.5819,228.1652,226.5724,227.736,64817.0
2022-12-16 13:30:00,238.84,240.33,238.84,239.18,66082.0,227.8028,229.2239,227.8028,228.1271,66082.0
2022-12-16 14:00:00,239.17,239.3,238.16,238.17,38752.0,228.1175,228.2415,227.1542,227.1638,38752.0
2022-12-16 14:30:00,238.05,239.41,237.86,239.07,59382.0,227.0493,228.3465,226.8681,228.0222,59382.0
2022-12-16 15:00:00,239.08,240.38,238.45,240.36,46731.0,228.0317,229.2716,227.4308,229.2526,46731.0
2022-12-16 15:30:00,240.46,241.52,239.92,240.83,206565.0,229.3479,230.3589,228.8329,229.7008,206565.0
2022-12-19 09:30:00,240.46,241.66,239.02,240.78,86198.0,229.3479,230.4925,227.9745,229.6531,86198.0
2022-12-19 10:00:00,240.68,241.4,239.96,240.9,48561.0,229.5578,230.2445,228.871,229.7676,48561.0
2022-12-19 10:30:00,240.97,240.97,239.35,239.44,52152.0,229.8344,229.8344,228.2892,228.3751,52152.0
2022-12-19 11:00:00,239.44,239.95,238.8,239.34,42853.0,228.3751,228.8615,227.7646,228.2797,42853.0
2022-12-19 11:30:00,239.3,239.37,238.43,239.0,58732.0,228.2415,228.3083,227.4117,227.9554,58732.0
2022-12-19 12:00:00,239.03,239.6,238.33,238.36,23318.0,227.984,228.5277,227.3164,227.345,23318.0
2022-12-19 12:30:00,238.29,239.2,237.85,238.66,21337.0,227.2782,228.1462,226.8585,227.6311,21337.0
2022-12-19 13:00:00,238.71,239.0,238.29,238.48,14449.0,227.6788,227.9554,227.2782,227.4594,14449.0
2022-12-19 13:30:00,238.55,238.55,236.7,236.88,23443.0,227.5262,227.5262,225.7617,225.9334,23443.0
2022-12-19 14:00:00,236.75,237.09,235.67,235.7,24914.0,225.8094,226.1337,224.7793,224.8079,24914.0
2022-12-19 14:30:00,235.84,235.97,234.9,235.09,47211.0,224.9414,225.0654,224.0449,224.2261,47211.0
2022-12-19 15:00:00,235.09,236.51,234.68,236.47,47527.0,224.2261,225.5805,223.835,225.5423,47527.0
2022-12-19 15:30:00,236.45,236.69,235.37,236.19,165898.0,225.5232,225.7521,224.4931,225.2753,165898.0
2022-12-20 09:30:00,234.35,236.56,232.21,234.8,75039.0,223.5203,225.6282,221.4792,223.9495,75039.0
2022-12-20 10:00:00,234.68,235.47,233.94,234.81,41162.0,223.835,224.5885,223.1292,223.959,41162.0
2022-12-20 10:30:00,234.97,236.0,234.97,235.0,22527.0,224.1116,225.094,224.1116,224.1402,22527.0
2022-12-20 11:00:00,235.14,235.14,233.36,233.61,31056.0,224.2738,224.2738,222.576,222.8145,31056.0
2022-12-20 11:30:00,233.65,235.17,233.19,235.04,64013.0,222.8526,224.3024,222.4139,224.1784,64013.0
2022-12-20 12:00:00,235.04,235.44,234.42,234.73,32265.0,224.1784,224.5599,223.587,223.8827,32265.0
2022-12-20 12:30:00,234.62,235.46,234.34,235.2,25379.0,223.7778,224.579,223.5107,224.331,25379.0
2022-12-20 13:00:00,235.35,235.65,234.7,235.14,24034.0,224.4741,224.7602,223.8541,224.2738,24034.0
2022-12-20 13:30:00,235.15,235.68,235.15,235.46,31189.0,224.2833,224.7888,224.2833,224.579,31189.0
2022-12-20 14:00:00,235.39,237.24,235.39,236.51,40556.0,224.5122,226.2767,224.5122,225.5805,40556.0
2022-12-20 14:30:00,236.56,236.56,235.51,235.82,23209.0,225.6282,225.6282,224.6267,224.9224,23209.0
2022-12-20 15:00:00,235.79,237.67,235.44,237.55,78515.0,224.8937,226.6869,224.5599,226.5724,78515.0
2022-12-20 15:30:00,237.56,238.42,237.49,237.6,245041.0,226.5819,227.4022,226.5152,226.6201,245041.0
2022-12-21 09:30:00,241.14,248.17,240.01,246.58,212473.0,229.9965,236.7016,228.9187,235.1851,212473.0
2022-12-21 10:00:00,246.7,247.86,246.45,246.61,89022.0,235.2996,236.406,235.0611,235.2137,89022.0
2022-12-21 10:30:00,246.72,247.09,244.91,244.99,102369.0,235.3186,235.6715,233.5923,233.6686,102369.0
2022-12-21 11:00:00,245.0,245.88,244.49,244.49,71312.0,233.6781,234.5175,233.1917,233.1917,71312.0
2022-12-21 11:30:00,244.46,244.65,243.12,243.78,67236.0,233.1631,233.3443,231.885,232.5145,67236.0
2022-12-21 12:00:00,243.78,244.15,243.2,243.49,31894.0,232.5145,232.8674,231.9613,232.2379,31894.0
2022-12-21 12:30:00,243.53,243.9,243.06,243.84,40070.0,232.2761,232.629,231.8278,232.5717,40070.0
2022-12-21 13:00:00,243.83,244.53,243.45,243.53,48282.0,232.5622,233.2298,232.1998,232.2761,48282.0
2022-12-21 13:30:00,243.53,244.11,243.36,243.98,23678.0,232.2761,232.8293,232.1139,232.7053,23678.0
2022-12-21 14:00:00,244.03,244.62,243.98,244.31,38421.0,232.753,233.3157,232.7053,233.02,38421.0
2022-12-21 14:30:00,244.28,244.47,243.58,244.13,30897.0,232.9914,233.1726,232.3237,232.8483,30897.0
2022-12-21 15:00:00,244.08,245.0,244.07,244.68,50836.0,232.8006,233.6781,232.7911,233.3729,50836.0
2022-12-21 15:30:00,244.63,244.99,243.69,243.86,293590.0,233.3252,233.6686,232.4287,232.5908,293590.0
2022-12-22 09:30:00,240.22,240.93,238.51,240.34,90951.0,229.119,229.7962,227.488,229.2335,90951.0
2022-12-22 10:00:00,240.12,240.48,238.68,239.65,41498.0,229.0236,229.367,227.6502,228.5754,41498.0
2022-12-22 10:30:00,239.65,241.92,239.31,241.37,63702.0,228.5754,230.7405,228.2511,230.2159,63702.0
2022-12-22 11:00:00,241.37,241.71,240.6,241.03,24939.0,230.2159,230.5402,229.4815,229.8916,24939.0
2022-12-22 11:30:00,241.03,241.37,240.61,240.94,31655.0,229.8916,230.2159,229.491,229.8057,31655.0
2022-12-22 12:00:00,240.91,240.91,239.44,239.44,27944.0,229.7771,229.7771,228.3751,228.3751,27944.0
2022-12-22 12:30:00,239.54,240.54,239.39,240.07,25616.0,228.4704,229.4242,228.3274,228.976,25616.0
2022-12-22 13:00:00,240.06,240.07,238.8,238.8,28603.0,228.9664,228.976,227.7646,227.7646,28603.0
2022-12-22 13:30:00,238.87,240.07,238.36,240.06,47572.0,227.8314,228.976,227.345,228.9664,47572.0
2022-12-22 14:00:00,240.04,240.63,239.77,240.34,27780.0,228.9473,229.5101,228.6898,229.2335,27780.0
2022-12-22 14:30:00,240.25,241.58,239.82,241.51,27181.0,229.1476,230.4162,228.7375,230.3494,27181.0
2022-12-22 15:00:00,241.67,242.22,240.9,242.11,43891.0,230.502,231.0266,229.7676,230.9217,43891.0
2022-12-22 15:30:00,242.23,242.54,240.64,242.24,97936.0,231.0361,231.3318,229.5196,231.0457,97936.0
2022-12-23 09:30:00,242.1,242.84,238.75,239.63,36644.0,230.9121,231.6179,227.717,228.5563,36644.0
2022-12-23 10:00:00,240.07,241.85,239.01,241.14,27218.0,228.976,230.6737,227.9649,229.9965,27218.0
2022-12-23 10:30:00,241.38,242.49,241.38,242.16,22117.0,230.2254,231.2841,230.2254,230.9694,22117.0
2022-12-23 11:00:00,241.8,242.09,240.97,240.97,14065.0,230.626,230.9026,229.8344,229.8344,14065.0
2022-12-23 11:30:00,241.46,242.15,241.19,241.94,15862.0,230.3017,230.9598,230.0442,230.7595,15862.0
2022-12-23 12:00:00,241.95,242.53,241.51,241.63,16610.0,230.7691,231.3223,230.3494,230.4639,16610.0
2022-12-23 12:30:00,241.47,241.89,240.78,241.01,10923.0,230.3113,230.7118,229.6531,229.8725,10923.0
2022-12-23 13:00:00,241.07,241.49,241.04,241.09,8726.0,229.9297,230.3303,229.9011,229.9488,8726.0
2022-12-23 13:30:00,241.14,241.21,240.02,240.04,9470.0,229.9965,230.0633,228.9283,228.9473,9470.0
2022-12-23 14:00:00,240.08,240.58,239.82,240.19,27345.0,228.9855,229.4624,228.7375,229.0904,27345.0
2022-12-23 14:30:00,240.2,240.84,240.2,240.55,12407.0,229.0999,229.7104,229.0999,229.4338,12407.0
2022-12-23 15:00:00,240.71,241.06,240.09,240.29,17200.0,229.5864,229.9202,228.995,229.1858,17200.0
2022-12-23 15:30:00,240.31,241.23,239.85,241.02,50274.0,229.2049,230.0823,228.7661,229.8821,50274.0
2022-12-27 09:30:00,241.78,244.38,241.78,243.78,140083.0,230.6069,233.0868,230.6069,232.5145,140083.0
2022-12-27 10:00:00,243.88,247.12,242.76,246.69,86651.0,232.6099,235.7002,231.5416,235.29,86651.0
2022-12-27 10:30:00,246.8,248.13,246.13,246.9,66737.0,235.3949,236.6635,234.7559,235.4903,66737.0
2022-12-27 11:00:00,246.93,248.8,246.91,248.66,63657.0,235.5189,237.3025,235.4999,237.169,63657.0
2022-12-27 11:30:00,248.66,249.38,248.03,249.29,58665.0,237.169,237.8557,236.5681,237.7699,58665.0
2022-12-27 12:00:00,249.4,249.82,249.02,249.21,67103.0,237.8748,238.2754,237.5124,237.6936,67103.0
2022-12-27 12:30:00,249.18,249.48,247.89,248.84,63961.0,237.665,237.9511,236.4346,237.3407,63961.0
2022-12-27 13:00:00,248.77,249.43,248.61,248.98,43891.0,237.2739,237.9034,237.1213,237.4742,43891.0
2022-12-27 13:30:00,248.96,249.05,247.98,248.24,29351.0,237.4551,237.541,236.5204,236.7684,29351.0
2022-12-27 14:00:00,248.15,249.36,248.12,248.84,60439.0,236.6826,237.8366,236.6539,237.3407,60439.0
2022-12-27 14:30:00,248.76,249.36,248.36,248.83,106437.0,237.2644,237.8366,236.8829,237.3311,106437.0
2022-12-27 15:00:00,248.9,249.57,248.56,248.86,110534.0,237.3979,238.0369,237.0736,237.3598,110534.0
2022-12-27 15:30:00,248.82,249.73,248.25,248.29,238591.0,237.3216,238.1895,236.7779,236.8161,238591.0
2022-12-28 09:30:00,247.85,249.65,247.67,248.53,95902.0,236.3964,238.1132,236.2247,237.045,95902.0
2022-12-28 10:00:00,248.61,248.67,247.15,247.56,86705.0,237.1213,237.1785,235.7288,236.1198,86705.0
2022-12-28 10:30:00,247.59,247.97,247.28,247.5,105485.0,236.1484,236.5109,235.8528,236.0626,105485.0
2022-12-28 11:00:00,247.37,247.69,246.13,247.09,64895.0,235.9386,236.2438,234.7559,235.6715,64895.0
2022-12-28 11:30:00,247.16,247.21,246.41,247.06,79866.0,235.7383,235.786,235.023,235.6429,79866.0
2022-12-28 12:00:00,246.85,247.23,246.26,246.95,55954.0,235.4426,235.8051,234.8799,235.538,55954.0
2022-12-28 12:30:00,247.03,247.86,246.48,247.81,33247.0,235.6143,236.406,235.0897,236.3583,33247.0
2022-12-28 13:00:00,247.8,248.63,247.74,248.3,23831.0,236.3487,237.1404,236.2915,236.8256,23831.0
2022-12-28 13:30:00,248.21,248.24,247.03,247.18,29177.0,236.7398,236.7684,235.6143,235.7574,29177.0
2022-12-28 14:00:00,247.19,247.87,247.0,247.7,33926.0,235.7669,236.4155,235.5857,236.2534,33926.0
2022-12-28 14:30:00,247.61,248.31,247.34,247.89,35308.0,236.1675,236.8352,235.91,236.4346,35308.0
2022-12-28 15:00:00,247.86,247.92,247.13,247.46,96057.0,236.406,236.4632,235.7097,236.0244,96057.0
2022-12-28 15:30:00,247.48,247.71,246.11,246.18,115146.0,236.0435,236.2629,234.7368,234.8036,115146.0
2022-12-29 09:30:00,248.79,250.71,247.93,249.94,45120.0,237.293,239.1243,236.4727,238.3898,45120.0
2022-12-29 10:00:00,250.08,250.52,249.28,249.49,31652.0,238.5234,238.943,237.7603,237.9606,31652.0
2022-12-29 10:30:00,249.51,249.98,249.25,249.33,30192.0,237.9797,238.428,237.7317,237.808,30192.0
2022-12-29 11:00:00,249.24,249.24,248.07,248.57,30366.0,237.7222,237.7222,236.6063,237.0832,30366.0
2022-12-29 11:30:00,248.51,250.15,248.5,249.99,29216.0,237.0259,238.5901,237.0164,238.4375,29216.0
2022-12-29 12:00:00,250.04,250.96,249.78,250.32,26907.0,238.4852,239.3627,238.2372,238.7523,26907.0
2022-12-29 12:30:00,250.29,250.71,250.07,250.54,17034.0,238.7237,239.1243,238.5138,238.9621,17034.0
2022-12-29 13:00:00,250.6,251.18,250.42,250.78,18123.0,239.0193,239.5725,238.8477,239.191,18123.0
2022-12-29 13:30:00,250.78,251.16,250.44,250.52,27303.0,239.191,239.5535,238.8667,238.943,27303.0
2022-12-29 14:00:00,250.65,250.88,250.35,250.52,20572.0,239.067,239.2864,238.7809,238.943,20572.0
2022-12-29 14:30:00,250.5,250.74,249.77,249.99,35984.0,238.924,239.1529,238.2277,238.4375,35984.0
2022-12-29 15:00:00,249.86,250.51,249.86,250.22,30008.0,238.3135,238.9335,238.3135,238.6569,30008.0
2022-12-29 15:30:00,250.13,250.63,249.78,249.94,68920.0,238.5711,239.048,238.2372,238.3898,68920.0
2022-12-30 09:30:00,248.33,248.33,245.12,246.24,30865.0,236.8542,236.8542,233.7926,234.8608,30865.0
2022-12-30 10:00:00,246.1,247.55,245.94,246.72,30202.0,234.7273,236.1103,234.5747,235.3186,30202.0
2022-12-30 10:30:00,246.66,247.66,246.31,247.03,26684.0,235.2614,236.2152,234.9276,235.6143,26684.0
2022-12-30 11:00:00,246.91,247.43,246.75,246.9,24626.0,235.4999,235.9958,235.3473,235.4903,24626.0
2022-12-30 11:30:00,246.94,247.59,246.93,247.58,10754.0,235.5285,236.1484,235.5189,236.1389,10754.0
2022-12-30 12:00:00,247.68,248.61,247.51,248.44,20960.0,236.2343,237.1213,236.0721,236.9592,20960.0
2022-12-30 12:30:00,248.43,248.84,247.52,247.88,18930.0,236.9496,237.3407,236.0817,236.425,18930.0
2022-12-30 13:00:00,247.97,247.99,246.68,247.36,22419.0,236.5109,236.53,235.2805,235.9291,22419.0
2022-12-30 13:30:00,247.4,247.55,246.66,246.76,14799.0,235.9672,236.1103,235.2614,235.3568,14799.0
2022-12-30 14:00:00,246.75,246.82,246.15,246.54,18233.0,235.3473,235.414,234.775,235.147,18233.0
2022-12-30 14:30:00,246.51,246.66,246.0,246.32,15940.0,235.1183,235.2614,234.6319,234.9371,15940.0
2022-12-30 15:00:00,246.35,247.53,246.34,247.49,20275.0,234.9657,236.0912,234.9562,236.0531,20275.0
2022-12-30 15:30:00,247.5,248.77,247.38,248.11,82572.0,236.0626,237.2739,235.9481,236.6444,82572.0
2023-01-03 09:30:00,256.18,256.18,250.8,251.69,141354.0,244.3415,244.3415,239.2101,240.059,141354.0
2023-01-03 10:00:00,251.63,252.51,250.95,251.87,60709.0,240.0017,240.8411,239.3532,240.2307,60709.0
2023-01-03 10:30:00,251.86,252.65,251.56,252.56,55438.0,240.2211,240.9746,239.935,240.8888,55438.0
2023-01-03 11:00:00,252.59,252.74,250.97,251.69,58423.0,240.9174,241.0604,239.3722,240.059,58423.0
2023-01-03 11:30:00,251.68,251.9,251.29,251.41,41965.0,240.0494,240.2593,239.6775,239.7919,41965.0
2023-01-03 12:00:00,251.39,251.65,250.91,251.19,53939.0,239.7728,240.0208,239.315,239.5821,53939.0
2023-01-03 12:30:00,251.16,252.17,250.81,251.45,118551.0,239.5535,240.5168,239.2196,239.8301,118551.0
2023-01-03 13:00:00,251.46,253.71,251.46,253.61,52856.0,239.8396,241.9856,239.8396,241.8902,52856.0
2023-01-03 13:30:00,253.48,253.74,251.79,252.13,53140.0,241.7663,242.0142,240.1544,240.4786,53140.0
2023-01-03 14:00:00,252.22,252.5,251.51,251.54,18968.0,240.5645,240.8315,239.8873,239.9159,18968.0
2023-01-03 14:30:00,251.48,252.72,250.58,252.58,62937.0,239.8587,241.0414,239.0003,240.9078,62937.0
2023-01-03 15:00:00,252.58,253.42,252.38,253.31,80661.0,240.9078,241.709,240.7171,241.6041,80661.0
2023-01-03 15:30:00,253.38,254.2,252.89,253.94,192791.0,241.6709,242.453,241.2035,242.205,192791.0
2023-01-04 09:30:00,258.81,259.34,257.0,258.32,91975.0,246.8499,247.3555,245.1236,246.3826,91975.0
2023-01-04 10:00:00,258.0,259.66,256.86,259.51,61166.0,246.0774,247.6607,244.9901,247.5176,61166.0
2023-01-04 10:30:00,259.55,261.66,259.01,261.58,83826.0,247.5557,249.5682,247.0407,249.4919,83826.0
2023-01-04 11:00:00,261.58,262.85,261.5,261.91,71701.0,249.4919,250.7032,249.4156,249.8067,71701.0
2023-01-04 11:30:00,261.93,262.95,261.3,261.89,45593.0,249.8258,250.7986,249.2249,249.7876,45593.0
2023-01-04 12:00:00,261.92,261.92,260.13,260.83,26949.0,249.8162,249.8162,248.1089,248.7766,26949.0
2023-01-04 12:30:00,260.81,262.03,260.48,260.53,40981.0,248.7575,249.9211,248.4428,248.4905,40981.0
2023-01-04 13:00:00,260.44,261.75,260.05,261.5,26236.0,248.4046,249.6541,248.0326,249.4156,26236.0
2023-01-04 13:30:00,261.49,262.5,261.35,261.53,63859.0,249.4061,250.3694,249.2726,249.4442,63859.0
2023-01-04 14:00:00,261.1,262.09,259.92,259.92,47147.0,249.0341,249.9784,247.9086,247.9086,47147.0
2023-01-04 14:30:00,260.04,261.33,260.02,261.17,35443.0,248.0231,249.2535,248.004,249.1009,35443.0
2023-01-04 15:00:00,261.13,261.72,260.9,261.1,63015.0,249.0627,249.6255,248.8434,249.0341,63015.0
2023-01-04 15:30:00,261.0,262.05,260.14,261.91,182477.0,248.9387,249.9402,248.1185,249.8067,182477.0
2023-01-05 09:30:00,260.18,260.88,257.95,260.31,69988.0,248.1566,248.8243,246.0297,248.2806,69988.0
2023-01-05 10:00:00,260.16,261.89,259.98,260.81,41247.0,248.1376,249.7876,247.9659,248.7575,41247.0
2023-01-05 10:30:00,260.67,260.74,258.84,258.95,77739.0,248.624,248.6908,246.8786,246.9835,77739.0
2023-01-05 11:00:00,258.98,259.38,256.98,257.79,44572.0,247.0121,247.3936,245.1045,245.8771,44572.0
2023-01-05 11:30:00,257.72,260.19,257.65,259.35,50644.0,245.8103,248.1662,245.7435,247.365,50644.0
2023-01-05 12:00:00,259.2,260.53,259.11,260.26,47129.0,247.2219,248.4905,247.1361,248.2329,47129.0
2023-01-05 12:30:00,260.19,261.34,260.0,260.36,36716.0,248.1662,249.263,247.985,248.3283,36716.0
2023-01-05 13:00:00,260.35,262.02,260.04,261.56,27350.0,248.3188,249.9116,248.0231,249.4729,27350.0
2023-01-05 13:30:00,261.59,262.09,260.49,260.49,34812.0,249.5015,249.9784,248.4523,248.4523,34812.0
2023-01-05 14:00:00,260.67,261.0,259.81,259.94,21336.0,248.624,248.9387,247.8037,247.9277,21336.0
2023-01-05 14:30:00,259.94,260.86,259.67,260.51,53192.0,247.9277,248.8052,247.6702,248.4714,53192.0
2023-01-05 15:00:00,260.42,260.89,260.05,260.76,50200.0,248.3855,248.8338,248.0326,248.7098,50200.0
2023-01-05 15:30:00,260.69,261.52,260.51,261.1,128269.0,248.6431,249.4347,248.4714,249.0341,128269.0
2023-01-06 09:30:00,262.21,265.0,260.73,261.8,170536.0,250.0928,252.7539,248.6812,249.7018,170536.0
2023-01-06 10:00:00,261.99,264.86,261.45,261.45,78914.0,249.883,252.6204,249.3679,249.3679,78914.0
2023-01-06 10:30:00,261.45,264.0,261.11,263.38,84645.0,249.3679,251.8001,249.0437,251.2088,84645.0
2023-01-06 11:00:00,263.38,265.82,263.33,265.01,54710.0,251.2088,253.536,251.1611,252.7634,54710.0
2023-01-06 11:30:00,265.15,266.47,265.1,265.86,45630.0,252.897,254.156,252.8493,253.5742,45630.0
2023-01-06 12:00:00,265.99,266.44,265.03,265.4,49858.0,253.6981,254.1273,252.7825,253.1354,49858.0
2023-01-06 12:30:00,265.4,265.93,265.06,265.4,23642.0,253.1354,253.6409,252.8111,253.1354,23642.0
2023-01-06 13:00:00,265.49,266.2,265.2,266.0,35774.0,253.2212,253.8984,252.9447,253.7077,35774.0
2023-01-06 13:30:00,266.04,266.11,265.38,265.44,25719.0,253.7458,253.8126,253.1163,253.1736,25719.0
2023-01-06 14:00:00,265.58,266.9,265.53,266.41,34272.0,253.3071,254.5661,253.2594,254.0987,34272.0
2023-01-06 14:30:00,266.46,267.22,266.31,267.08,32746.0,254.1464,254.8713,254.0034,254.7378,32746.0
2023-01-06 15:00:00,267.07,267.36,264.24,264.34,101850.0,254.7282,255.0048,252.029,252.1244,101850.0
2023-01-06 15:30:00,264.34,264.65,263.5,263.73,245095.0,252.1244,252.4201,251.3232,251.5426,245095.0
2023-01-09 09:30:00,261.59,261.97,256.2,259.61,207736.0,249.5015,249.8639,244.3606,247.613,207736.0
2023-01-09 10:00:00,259.73,263.91,259.71,263.11,71579.0,247.7274,251.7143,247.7084,250.9512,71579.0
2023-01-09 10:30:00,263.12,264.46,262.9,264.28,41629.0,250.9608,252.2388,250.7509,252.0672,41629.0
2023-01-09 11:00:00,264.38,267.16,264.38,266.3,65883.0,252.1625,254.8141,252.1625,253.9938,65883.0
2023-01-09 11:30:00,266.29,266.47,265.03,265.58,33866.0,253.9843,254.156,252.7825,253.3071,33866.0
2023-01-09 12:00:00,265.51,265.97,264.95,265.8,32728.0,253.2403,253.6791,252.7062,253.5169,32728.0
2023-01-09 12:30:00,265.93,266.75,265.3,266.62,22808.0,253.6409,254.423,253.04,254.299,22808.0
2023-01-09 13:00:00,266.62,266.82,265.9,266.57,30936.0,254.299,254.4898,253.6123,254.2513,30936.0
2023-01-09 13:30:00,266.66,266.75,264.54,265.11,27498.0,254.3372,254.423,252.3152,252.8588,27498.0
2023-01-09 14:00:00,265.18,265.55,264.45,264.83,20835.0,252.9256,253.2785,252.2293,252.5917,20835.0
2023-01-09 14:30:00,264.65,264.68,262.88,262.95,27564.0,252.4201,252.4487,250.7319,250.7986,27564.0
2023-01-09 15:00:00,262.9,263.35,262.45,262.45,33861.0,250.7509,251.1801,250.3217,250.3217,33861.0
2023-01-09 15:30:00,262.52,263.02,261.66,261.71,216974.0,250.3885,250.8654,249.5682,249.6159,216974.0
2023-01-10 09:30:00,261.35,263.32,260.14,262.98,77925.0,249.2726,251.1515,248.1185,250.8272,77925.0
2023-01-10 10:00:00,262.8,264.87,262.5,263.42,45747.0,250.6556,252.6299,250.3694,251.2469,45747.0
2023-01-10 10:30:00,263.52,263.88,261.9,263.73,56696.0,251.3423,251.6857,249.7971,251.5426,56696.0
2023-01-10 11:00:00,263.69,263.92,263.15,263.41,37221.0,251.5044,251.7238,250.9894,251.2374,37221.0
2023-01-10 11:30:00,263.53,263.93,263.23,263.25,40592.0,251.3518,251.7333,251.0657,251.0848,40592.0
2023-01-10 12:00:00,263.26,263.38,262.39,262.53,19682.0,251.0943,251.2088,250.2645,250.398,19682.0
2023-01-10 12:30:00,262.53,263.26,262.53,262.94,30553.0,250.398,251.0943,250.398,250.7891,30553.0
2023-01-10 13:00:00,262.93,263.17,262.58,263.0,29843.0,250.7796,251.0085,250.4457,250.8463,29843.0
2023-01-10 13:30:00,263.0,263.54,262.46,262.78,35408.0,250.8463,251.3614,250.3313,250.6365,35408.0
2023-01-10 14:00:00,262.84,263.03,262.4,262.83,33685.0,250.6937,250.8749,250.274,250.6842,33685.0
2023-01-10 14:30:00,262.77,262.92,262.44,262.66,68327.0,250.6269,250.77,250.3122,250.522,68327.0
2023-01-10 15:00:00,262.65,262.76,262.19,262.35,41547.0,250.5125,250.6174,250.0737,250.2264,41547.0
2023-01-10 15:30:00,262.41,262.8,262.32,262.5,202377.0,250.2836,250.6556,250.1977,250.3694,202377.0
2023-01-11 09:30:00,263.69,265.0,262.46,263.33,64706.0,251.5044,252.7539,250.3313,251.1611,64706.0
2023-01-11 10:00:00,263.53,263.75,262.38,262.59,40910.0,251.3518,251.5617,250.255,250.4553,40910.0
2023-01-11 10:30:00,262.54,262.86,261.18,262.54,51275.0,250.4076,250.7128,249.1104,250.4076,51275.0
2023-01-11 11:00:00,262.55,262.81,261.9,262.36,31472.0,250.4171,250.6651,249.7971,250.2359,31472.0
2023-01-11 11:30:00,262.3,262.4,261.64,262.06,56472.0,250.1787,250.274,249.5492,249.9498,56472.0
2023-01-11 12:00:00,262.1,263.08,261.9,262.74,28087.0,249.9879,250.9226,249.7971,250.5983,28087.0
2023-01-11 12:30:00,262.82,263.09,262.67,263.04,17945.0,250.6746,250.9322,250.5316,250.8845,17945.0
2023-01-11 13:00:00,263.01,263.1,262.45,262.67,19443.0,250.8559,250.9417,250.3217,250.5316,19443.0
2023-01-11 13:30:00,262.75,262.95,262.29,262.53,21496.0,250.6079,250.7986,250.1691,250.398,21496.0
2023-01-11 14:00:00,262.58,263.13,262.5,263.1,19743.0,250.4457,250.9703,250.3694,250.9417,19743.0
2023-01-11 14:30:00,262.95,263.55,262.93,263.47,14155.0,250.7986,251.3709,250.7796,251.2946,14155.0
2023-01-11 15:00:00,263.47,264.43,263.34,264.04,27373.0,251.2946,252.2102,251.1706,251.8383,27373.0
2023-01-11 15:30:00,263.99,263.99,262.83,263.56,126451.0,251.7906,251.7906,250.6842,251.3804,126451.0
2023-01-12 09:30:00,264.6,265.67,259.54,261.07,44924.0,252.3724,253.3929,247.5462,249.0055,44924.0
2023-01-12 10:00:00,261.26,262.91,261.13,261.87,52625.0,249.1867,250.7605,249.0627,249.7685,52625.0
2023-01-12 10:30:00,261.64,262.44,261.15,261.21,28434.0,249.5492,250.3122,249.0818,249.139,28434.0
2023-01-12 11:00:00,261.21,261.88,260.68,261.25,29406.0,249.139,249.7781,248.6335,249.1772,29406.0
2023-01-12 11:30:00,261.32,262.55,261.03,262.52,109732.0,249.244,250.4171,248.9674,250.3885,109732.0
2023-01-12 12:00:00,262.41,262.41,261.84,262.24,61551.0,250.2836,250.2836,249.7399,250.1214,61551.0
2023-01-12 12:30:00,262.15,262.22,261.8,261.94,34214.0,250.0356,250.1024,249.7018,249.8353,34214.0
2023-01-12 13:00:00,261.83,262.28,261.2,261.32,35372.0,249.7304,250.1596,249.1295,249.244,35372.0
2023-01-12 13:30:00,261.21,263.25,261.21,263.07,65074.0,249.139,251.0848,249.139,250.9131,65074.0
2023-01-12 14:00:00,263.08,263.22,262.74,262.98,58250.0,250.9226,251.0562,250.5983,250.8272,58250.0
2023-01-12 14:30:00,262.93,263.05,262.54,262.99,34503.0,250.7796,250.894,250.4076,250.8368,34503.0
2023-01-12 15:00:00,262.9,262.91,261.97,262.09,40185.0,250.7509,250.7605,249.8639,249.9784,40185.0
2023-01-12 15:30:00,262.06,262.44,261.47,262.25,137384.0,249.9498,250.3122,249.387,250.131,137384.0
2023-01-13 09:30:00,261.82,265.95,261.82,265.37,82331.0,249.7208,253.66,249.7208,253.1068,82331.0
2023-01-13 10:00:00,265.23,266.22,264.43,265.94,34941.0,252.9733,253.9175,252.2102,253.6505,34941.0
2023-01-13 10:30:00,266.1,266.8,265.26,265.26,26669.0,253.8031,254.4707,253.0019,253.0019,26669.0
2023-01-13 11:00:00,265.53,265.62,264.43,265.09,36432.0,253.2594,253.3452,252.2102,252.8397,36432.0
2023-01-13 11:30:00,264.98,266.6,264.06,266.23,27781.0,252.7348,254.28,251.8573,253.9271,27781.0
2023-01-13 12:00:00,266.13,267.79,266.09,267.61,31902.0,253.8317,255.415,253.7935,255.2433,31902.0
2023-01-13 12:30:00,267.44,267.79,266.58,266.8,16575.0,255.0811,255.415,254.2609,254.4707,16575.0
2023-01-13 13:00:00,266.75,266.9,265.6,265.89,21932.0,254.423,254.5661,253.3262,253.6028,21932.0
2023-01-13 13:30:00,265.87,266.56,265.69,266.45,11226.0,253.5837,254.2418,253.412,254.1369,11226.0
2023-01-13 14:00:00,266.44,266.79,265.55,265.72,19074.0,254.1273,254.4612,253.2785,253.4406,19074.0
2023-01-13 14:30:00,265.8,265.85,265.29,265.76,19730.0,253.5169,253.5646,253.0305,253.4788,19730.0
2023-01-13 15:00:00,265.77,266.95,265.68,266.58,39959.0,253.4883,254.6138,253.4025,254.2609,39959.0
2023-01-13 15:30:00,266.72,267.72,266.7,267.18,117497.0,254.3944,255.3482,254.3753,254.8332,117497.0
2023-01-17 09:30:00,266.0,269.44,264.46,265.02,105256.0,253.7077,256.9887,252.2388,252.773,105256.0
2023-01-17 10:00:00,265.03,268.95,265.02,266.95,81571.0,252.7825,256.5214,252.773,254.6138,81571.0
2023-01-17 10:30:00,266.93,267.33,265.85,267.33,72233.0,254.5947,254.9762,253.5646,254.9762,72233.0
2023-01-17 11:00:00,267.21,268.0,266.41,267.9,27998.0,254.8618,255.6153,254.0987,255.5199,27998.0
2023-01-17 11:30:00,267.9,268.16,266.85,266.94,28428.0,255.5199,255.7679,254.5184,254.6042,28428.0
2023-01-17 12:00:00,266.9,267.09,265.84,266.0,32050.0,254.5661,254.7473,253.5551,253.7077,32050.0
2023-01-17 12:30:00,265.98,267.35,265.9,266.82,17655.0,253.6886,254.9953,253.6123,254.4898,17655.0
2023-01-17 13:00:00,266.81,267.16,266.62,266.96,15324.0,254.4803,254.8141,254.299,254.6233,15324.0
2023-01-17 13:30:00,266.91,268.01,266.86,267.95,24660.0,254.5756,255.6248,254.5279,255.5676,24660.0
2023-01-17 14:00:00,267.95,268.35,266.72,267.07,48076.0,255.5676,255.9491,254.3944,254.7282,48076.0
2023-01-17 14:30:00,267.03,267.48,266.89,267.03,54167.0,254.6901,255.1193,254.5566,254.6901,54167.0
2023-01-17 15:00:00,267.03,267.82,266.74,267.29,41235.0,254.6901,255.4436,254.4135,254.9381,41235.0
2023-01-17 15:30:00,267.28,267.93,266.35,267.06,150227.0,254.9285,255.5485,254.0415,254.7187,150227.0
2023-01-18 09:30:00,267.7,268.4,266.18,268.26,132686.0,255.3291,255.9968,253.8794,255.8632,132686.0
2023-01-18 10:00:00,268.07,268.7,267.23,268.69,62613.0,255.682,256.2829,254.8808,256.2734,62613.0
2023-01-18 10:30:00,268.57,268.76,266.4,267.29,166518.0,256.1589,256.3401,254.0892,254.9381,166518.0
2023-01-18 11:00:00,267.17,267.37,265.51,265.86,89131.0,254.8236,255.0144,253.2403,253.5742,89131.0
2023-01-18 11:30:00,265.86,266.0,264.94,265.49,89724.0,253.5742,253.7077,252.6967,253.2212,89724.0
2023-01-18 12:00:00,265.57,265.68,264.56,265.02,49890.0,253.2976,253.4025,252.3342,252.773,49890.0
2023-01-18 12:30:00,264.8,265.43,264.73,264.9,28478.0,252.5631,253.164,252.4964,252.6585,28478.0
2023-01-18 13:00:00,264.81,265.04,264.08,264.78,16406.0,252.5727,252.792,251.8764,252.5441,16406.0
2023-01-18 13:30:00,264.8,265.51,264.67,265.06,34033.0,252.5631,253.2403,252.4391,252.8111,34033.0
2023-01-18 14:00:00,264.96,265.05,263.53,264.33,25753.0,252.7157,252.8016,251.3518,252.1149,25753.0
2023-01-18 14:30:00,264.35,264.6,263.95,264.17,45873.0,252.1339,252.3724,251.7524,251.9622,45873.0
2023-01-18 15:00:00,264.12,264.74,263.82,264.16,37647.0,251.9146,252.5059,251.6284,251.9527,37647.0
2023-01-18 15:30:00,264.08,264.09,263.08,263.25,127658.0,251.8764,251.8859,250.9226,251.0848,127658.0
2023-01-19 09:30:00,260.25,261.84,259.65,259.65,78727.0,248.2234,249.7399,247.6511,247.6511,78727.0
2023-01-19 10:00:00,259.5,260.42,259.21,260.15,97115.0,247.5081,248.3855,247.2315,248.128,97115.0
2023-01-19 10:30:00,259.91,260.16,259.0,259.78,27302.0,247.8991,248.1376,247.0312,247.7751,27302.0
2023-01-19 11:00:00,259.81,261.15,259.65,260.84,65756.0,247.8037,249.0818,247.6511,248.7861,65756.0
2023-01-19 11:30:00,260.93,260.93,259.86,260.79,36400.0,248.872,248.872,247.8514,248.7384,36400.0
2023-01-19 12:00:00,260.81,261.15,260.06,260.33,31454.0,248.7575,249.0818,248.0422,248.2997,31454.0
2023-01-19 12:30:00,260.33,260.76,260.01,260.59,18857.0,248.2997,248.7098,247.9945,248.5477,18857.0
2023-01-19 13:00:00,260.68,260.8,259.44,259.72,39770.0,248.6335,248.748,247.4508,247.7179,39770.0
2023-01-19 13:30:00,259.78,260.94,259.75,260.31,57264.0,247.7751,248.8815,247.7465,248.2806,57264.0
2023-01-19 14:00:00,260.31,261.59,259.83,261.44,30589.0,248.2806,249.5015,247.8228,249.3584,30589.0
2023-01-19 14:30:00,261.41,261.76,260.82,261.2,24128.0,249.3298,249.6636,248.7671,249.1295,24128.0
2023-01-19 15:00:00,261.21,261.81,260.68,260.87,37713.0,249.139,249.7113,248.6335,248.8147,37713.0
2023-01-19 15:30:00,260.88,261.1,259.28,259.45,146660.0,248.8243,249.0341,247.2982,247.4604,146660.0
2023-01-20 09:30:00,260.0,261.76,260.0,261.54,161317.0,247.985,249.6636,247.985,249.4538,161317.0
2023-01-20 10:00:00,261.49,262.43,261.07,262.09,27964.0,249.4061,250.3027,249.0055,249.9784,27964.0
2023-01-20 10:30:00,262.1,262.32,261.75,262.15,24116.0,249.9879,250.1977,249.6541,250.0356,24116.0
2023-01-20 11:00:00,262.14,264.19,262.13,264.19,47417.0,250.0261,251.9813,250.0165,251.9813,47417.0
2023-01-20 11:30:00,264.35,264.39,263.06,263.76,64979.0,252.1339,252.1721,250.9035,251.5712,64979.0
2023-01-20 12:00:00,263.76,264.73,263.76,264.56,31991.0,251.5712,252.4964,251.5712,252.3342,31991.0
2023-01-20 12:30:00,264.49,264.55,263.86,263.95,23066.0,252.2675,252.3247,251.6666,251.7524,23066.0
2023-01-20 13:00:00,264.0,264.73,263.96,264.31,33169.0,251.8001,252.4964,251.762,252.0958,33169.0
2023-01-20 13:30:00,264.26,266.17,264.26,266.14,25702.0,252.0481,253.8698,252.0481,253.8412,25702.0
2023-01-20 14:00:00,266.13,266.71,265.97,266.56,46187.0,253.8317,254.3849,253.6791,254.2418,46187.0
2023-01-20 14:30:00,266.62,266.91,266.33,266.73,45379.0,254.299,254.5756,254.0224,254.4039,45379.0
2023-01-20 15:00:00,266.8,267.7,266.67,266.79,40093.0,254.4707,255.3291,254.3467,254.4612,40093.0
2023-01-20 15:30:00,266.79,267.83,266.71,267.64,143982.0,254.4612,255.4531,254.3849,255.2719,143982.0
2023-01-23 09:30:00,270.0,271.9,268.69,269.19,129801.0,257.5228,259.335,256.2734,256.7503,129801.0
2023-01-23 10:00:00,269.3,271.03,269.25,270.28,48267.0,256.8552,258.5052,256.8075,257.7899,48267.0
2023-01-23 10:30:00,270.19,271.07,269.72,270.85,70735.0,257.7041,258.5434,257.2558,258.3336,70735.0
2023-01-23 11:00:00,270.83,273.52,270.82,272.51,98865.0,258.3145,260.8802,258.3049,259.9168,98865.0
2023-01-23 11:30:00,272.51,273.99,272.44,273.47,72890.0,259.9168,261.3285,259.8501,260.8325,72890.0
2023-01-23 12:00:00,273.4,274.14,273.22,273.65,61275.0,260.7657,261.4715,260.594,261.0042,61275.0
2023-01-23 12:30:00,273.69,273.75,273.3,273.66,27433.0,261.0423,261.0995,260.6703,261.0137,27433.0
2023-01-23 13:00:00,273.72,273.85,273.37,273.85,36781.0,261.0709,261.1949,260.7371,261.1949,36781.0
2023-01-23 13:30:00,273.82,274.05,273.57,273.69,38143.0,261.1663,261.3857,260.9279,261.0423,38143.0
2023-01-23 14:00:00,273.6,273.66,272.41,272.68,48896.0,260.9565,261.0137,259.8215,260.079,48896.0
2023-01-23 14:30:00,272.57,272.95,271.79,272.24,38059.0,259.9741,260.3365,259.2301,259.6593,38059.0
2023-01-23 15:00:00,272.26,273.54,272.04,273.44,59140.0,259.6784,260.8992,259.4686,260.8039,59140.0
2023-01-23 15:30:00,273.45,274.58,273.1,274.44,134832.0,260.8134,261.8912,260.4796,261.7577,134832.0
2023-01-24 09:30:00,273.1,274.98,271.05,273.71,92837.0,260.4796,262.2727,258.5243,261.0614,92837.0
2023-01-24 10:00:00,273.61,275.38,273.59,274.12,48707.0,260.966,262.6542,260.9469,261.4524,48707.0
2023-01-24 10:30:00,274.02,275.12,273.02,275.09,55088.0,261.3571,262.4062,260.4033,262.3776,55088.0
2023-01-24 11:00:00,275.23,276.62,275.15,276.46,74898.0,262.5111,263.8369,262.4348,263.6843,74898.0
2023-01-24 11:30:00,276.54,277.47,276.52,277.47,65512.0,263.7606,264.6476,263.7415,264.6476,65512.0
2023-01-24 12:00:00,277.43,277.68,276.72,277.21,98070.0,264.6095,264.8479,263.9323,264.3996,98070.0
2023-01-24 12:30:00,277.21,277.54,276.69,277.15,38755.0,264.3996,264.7144,263.9037,264.3424,38755.0
2023-01-24 13:00:00,277.09,277.68,276.73,276.91,53423.0,264.2852,264.8479,263.9418,264.1135,53423.0
2023-01-24 13:30:00,276.91,277.41,276.63,277.4,62310.0,264.1135,264.5904,263.8465,264.5809,62310.0
2023-01-24 14:00:00,277.42,277.42,276.48,276.86,45551.0,264.5999,264.5999,263.7034,264.0658,45551.0
2023-01-24 14:30:00,276.86,277.44,276.64,277.4,82335.0,264.0658,264.619,263.856,264.5809,82335.0
2023-01-24 15:00:00,277.25,277.25,276.57,276.65,56701.0,264.4378,264.4378,263.7892,263.8655,56701.0
2023-01-24 15:30:00,276.6,277.48,275.84,277.06,144518.0,263.8178,264.6572,263.093,264.2566,144518.0
2023-01-25 09:30:00,273.58,275.62,271.3,271.4,75360.0,260.9374,262.8831,258.7628,258.8581,75360.0
2023-01-25 10:00:00,271.51,272.43,270.25,270.44,46253.0,258.9631,259.8405,257.7613,257.9425,46253.0
2023-01-25 10:30:00,270.51,271.48,269.76,271.32,53321.0,258.0093,258.9344,257.2939,258.7818,53321.0
2023-01-25 11:00:00,271.25,271.48,270.42,270.9,47618.0,258.7151,258.9344,257.9234,258.3812,47618.0
2023-01-25 11:30:00,270.9,272.54,269.95,272.14,61378.0,258.3812,259.9455,257.4751,259.5639,61378.0
2023-01-25 12:00:00,272.27,272.58,271.57,271.65,51244.0,259.6879,259.9836,259.0203,259.0966,51244.0
2023-01-25 12:30:00,271.72,272.57,271.72,272.33,27787.0,259.1634,259.9741,259.1634,259.7452,27787.0
2023-01-25 13:00:00,272.3,273.25,272.21,272.54,22673.0,259.7165,260.6226,259.6307,259.9455,22673.0
2023-01-25 13:30:00,272.51,272.58,272.0,272.22,20455.0,259.9168,259.9836,259.4304,259.6402,20455.0
2023-01-25 14:00:00,272.23,272.65,271.62,272.39,30972.0,259.6498,260.0504,259.068,259.8024,30972.0
2023-01-25 14:30:00,272.38,273.45,271.88,273.4,31614.0,259.7929,260.8134,259.316,260.7657,31614.0
2023-01-25 15:00:00,273.39,273.49,272.54,273.2,24851.0,260.7562,260.8516,259.9455,260.575,24851.0
2023-01-25 15:30:00,273.25,274.05,273.13,274.01,116786.0,260.6226,261.3857,260.5082,261.3475,116786.0
2023-01-26 09:30:00,276.17,276.85,270.38,270.98,134997.0,263.4077,264.0563,257.8853,258.4575,134997.0
2023-01-26 10:00:00,271.02,273.26,270.34,271.83,79746.0,258.4957,260.6322,257.8471,259.2683,79746.0
2023-01-26 10:30:00,271.76,272.56,271.12,271.75,115970.0,259.2015,259.9645,258.5911,259.192,115970.0
2023-01-26 11:00:00,271.75,273.15,271.58,272.42,49755.0,259.192,260.5273,259.0298,259.831,49755.0
2023-01-26 11:30:00,272.41,272.68,271.0,271.25,49282.0,259.8215,260.079,258.4766,258.7151,49282.0
2023-01-26 12:00:00,271.3,271.68,270.8,271.15,71248.0,258.7628,259.1252,258.2859,258.6197,71248.0
2023-01-26 12:30:00,271.06,272.79,271.05,272.17,107085.0,258.5339,260.1839,258.5243,259.5926,107085.0
2023-01-26 13:00:00,272.22,272.53,271.98,272.47,43597.0,259.6402,259.9359,259.4113,259.8787,43597.0
2023-01-26 13:30:00,272.47,273.32,272.17,272.25,126927.0,259.8787,260.6894,259.5926,259.6689,126927.0
2023-01-26 14:00:00,272.25,272.76,271.96,272.26,52686.0,259.6689,260.1553,259.3923,259.6784,52686.0
2023-01-26 14:30:00,272.25,272.8,272.21,272.69,60662.0,259.6689,260.1934,259.6307,260.0885,60662.0
2023-01-26 15:00:00,272.75,272.76,272.4,272.49,106868.0,260.1458,260.1553,259.8119,259.8978,106868.0
2023-01-26 15:30:00,272.52,273.49,272.35,273.17,264886.0,259.9264,260.8516,259.7642,260.5463,264886.0
2023-01-27 09:30:00,275.5,275.76,271.09,273.17,140722.0,262.7687,263.0167,258.5625,260.5463,140722.0
2023-01-27 10:00:00,272.82,273.05,270.45,271.37,76582.0,260.2125,260.4319,257.952,258.8295,76582.0
2023-01-27 10:30:00,271.26,272.39,270.63,271.34,74647.0,258.7246,259.8024,258.1237,258.8009,74647.0
2023-01-27 11:00:00,271.24,272.15,270.71,271.95,73702.0,258.7055,259.5735,258.2,259.3827,73702.0
2023-01-27 11:30:00,272.1,272.25,270.56,271.44,74190.0,259.5258,259.6689,258.057,258.8963,74190.0
2023-01-27 12:00:00,271.36,272.49,271.11,272.21,43014.0,258.82,259.8978,258.5815,259.6307,43014.0
2023-01-27 12:30:00,272.22,273.22,272.14,272.96,114057.0,259.6402,260.594,259.5639,260.346,114057.0
2023-01-27 13:00:00,272.95,273.22,272.31,272.79,83442.0,260.3365,260.594,259.7261,260.1839,83442.0
2023-01-27 13:30:00,272.87,273.14,272.08,272.42,65859.0,260.2602,260.5177,259.5067,259.831,65859.0
2023-01-27 14:00:00,272.43,272.65,271.74,272.52,80938.0,259.8405,260.0504,259.1824,259.9264,80938.0
2023-01-27 14:30:00,272.47,272.59,271.55,272.01,82380.0,259.8787,259.9931,259.0012,259.4399,82380.0
2023-01-27 15:00:00,272.0,272.89,271.96,272.37,49423.0,259.4304,260.2793,259.3923,259.7833,49423.0
2023-01-27 15:30:00,272.37,272.42,270.11,270.78,160357.0,259.7833,259.831,257.6278,258.2668,160357.0
2023-01-30 09:30:00,269.1,270.79,268.54,270.78,62234.0,256.6644,258.2763,256.1303,258.2668,62234.0
2023-01-30 10:00:00,270.83,271.42,269.86,270.5,34003.0,258.3145,258.8772,257.3893,257.9997,34003.0
2023-01-30 10:30:00,270.49,270.59,268.95,270.4,44512.0,257.9902,258.0856,256.5214,257.9044,44512.0
2023-01-30 11:00:00,270.44,270.79,269.73,270.1,47202.0,257.9425,258.2763,257.2653,257.6182,47202.0
2023-01-30 11:30:00,270.2,270.53,269.48,270.15,26096.0,257.7136,258.0283,257.0269,257.6659,26096.0
2023-01-30 12:00:00,270.12,270.49,269.69,269.88,26773.0,257.6373,257.9902,257.2272,257.4084,26773.0
2023-01-30 12:30:00,269.83,269.84,268.18,269.26,39724.0,257.3607,257.3702,255.7869,256.817,39724.0
2023-01-30 13:00:00,269.14,270.13,268.69,269.79,35395.0,256.7026,257.6468,256.2734,257.3225,35395.0
2023-01-30 13:30:00,269.76,270.57,269.58,270.57,30943.0,257.2939,258.0665,257.1222,258.0665,30943.0
2023-01-30 14:00:00,270.56,271.49,270.46,271.48,38210.0,258.057,258.944,257.9616,258.9344,38210.0
2023-01-30 14:30:00,271.45,271.76,270.91,271.54,37627.0,258.9058,259.2015,258.3908,258.9917,37627.0
2023-01-30 15:00:00,271.43,271.86,271.24,271.58,39683.0,258.8868,259.2969,258.7055,259.0298,39683.0
2023-01-30 15:30:00,271.6,271.77,270.97,271.23,127168.0,259.0489,259.211,258.448,258.696,127168.0
2023-01-31 09:30:00,271.97,271.97,269.29,270.97,70087.0,259.4018,259.4018,256.8456,258.448,70087.0
2023-01-31 10:00:00,271.06,272.0,270.01,272.0,44163.0,258.5339,259.4304,257.5324,259.4304,44163.0
2023-01-31 10:30:00,272.15,272.96,271.86,271.9,30746.0,259.5735,260.346,259.2969,259.335,30746.0
2023-01-31 11:00:00,272.05,272.67,271.66,272.31,24722.0,259.4781,260.0694,259.1061,259.7261,24722.0
2023-01-31 11:30:00,272.31,272.87,271.93,272.5,18493.0,259.7261,260.2602,259.3636,259.9073,18493.0
2023-01-31 12:00:00,272.3,272.53,271.91,272.17,19192.0,259.7165,259.9359,259.3446,259.5926,19192.0
2023-01-31 12:30:00,272.13,272.34,271.84,272.14,15238.0,259.5544,259.7547,259.2778,259.5639,15238.0
2023-01-31 13:00:00,272.13,272.43,272.03,272.37,16074.0,259.5544,259.8405,259.459,259.7833,16074.0
2023-01-31 13:30:00,272.45,273.93,272.35,273.93,29697.0,259.8596,261.2712,259.7642,261.2712,29697.0
2023-01-31 14:00:00,273.93,274.53,273.87,274.2,34140.0,261.2712,261.8435,261.214,261.5287,34140.0
2023-01-31 14:30:00,274.29,274.65,273.89,274.28,39067.0,261.6146,261.958,261.2331,261.605,39067.0
2023-01-31 15:00:00,274.3,275.79,274.3,275.79,75119.0,261.6241,263.0453,261.6241,263.0453,75119.0
2023-01-31 15:30:00,275.81,277.15,275.79,277.01,172650.0,263.0643,264.3424,263.0453,264.2089,172650.0
2023-02-01 09:30:00,275.21,276.17,273.01,275.18,125884.0,262.4921,263.4077,260.3937,262.4635,125884.0
2023-02-01 10:00:00,275.26,275.61,273.14,274.47,110640.0,262.5398,262.8736,260.5177,261.7863,110640.0
2023-02-01 10:30:00,274.5,274.86,273.76,273.8,48644.0,261.8149,262.1582,261.1091,261.1472,48644.0
2023-02-01 11:00:00,273.42,274.25,273.03,273.83,40386.0,260.7848,261.5764,260.4128,261.1758,40386.0
2023-02-01 11:30:00,273.78,276.39,273.62,274.69,66121.0,261.1282,263.6175,260.9755,261.9961,66121.0
2023-02-01 12:00:00,274.68,274.78,273.05,273.21,81702.0,261.9866,262.0819,260.4319,260.5845,81702.0
2023-02-01 12:30:00,273.2,275.21,273.05,274.75,68834.0,260.575,262.4921,260.4319,262.0533,68834.0
2023-02-01 13:00:00,274.81,276.59,274.75,276.59,33023.0,262.1106,263.8083,262.0533,263.8083,33023.0
2023-02-01 13:30:00,276.63,276.81,275.63,276.26,34433.0,263.8465,264.0181,262.8927,263.4935,34433.0
2023-02-01 14:00:00,275.99,276.16,274.55,275.5,45812.0,263.236,263.3982,261.8626,262.7687,45812.0
2023-02-01 14:30:00,275.51,279.61,274.1,278.84,53718.0,262.7782,266.6887,261.4334,265.9543,53718.0
2023-02-01 15:00:00,278.84,280.67,278.84,280.6,83547.0,265.9543,267.6998,265.9543,267.633,83547.0
2023-02-01 15:30:00,280.66,281.83,279.76,280.82,215218.0,267.6902,268.8062,266.8318,267.8428,215218.0
2023-02-02 09:30:00,273.73,283.63,270.0,278.74,471077.0,261.0805,270.523,257.5228,265.8589,471077.0
2023-02-02 10:00:00,279.15,279.73,276.43,277.5,205097.0,266.25,266.8032,263.6557,264.6762,205097.0
2023-02-02 10:30:00,277.62,280.71,276.88,277.11,152437.0,264.7907,267.7379,264.0849,264.3043,152437.0
2023-02-02 11:00:00,277.2,277.58,270.34,273.6,169888.0,264.3901,264.7526,257.8471,260.9565,169888.0
2023-02-02 11:30:00,273.63,274.61,270.22,271.05,150606.0,260.9851,261.9198,257.7327,258.5243,150606.0
2023-02-02 12:00:00,271.09,271.41,269.06,269.18,105224.0,258.5625,258.8677,256.6263,256.7407,105224.0
2023-02-02 12:30:00,269.19,272.37,269.19,272.14,52147.0,256.7503,259.7833,256.7503,259.5639,52147.0
2023-02-02 13:00:00,272.45,272.89,271.67,271.85,51415.0,259.8596,260.2793,259.1157,259.2873,51415.0
2023-02-02 13:30:00,271.72,272.97,271.68,272.26,80168.0,259.1634,260.3556,259.1252,259.6784,80168.0
2023-02-02 14:00:00,272.3,272.38,267.5,267.9,111109.0,259.7165,259.7929,255.1384,255.5199,111109.0
2023-02-02 14:30:00,268.0,268.29,266.76,267.11,134986.0,255.6153,255.8919,254.4326,254.7664,134986.0
2023-02-02 15:00:00,267.08,267.65,265.69,267.58,176048.0,254.7378,255.2814,253.412,255.2147,176048.0
2023-02-02 15:30:00,267.64,268.61,266.0,268.57,348899.0,255.2719,256.1971,253.7077,256.1589,348899.0
2023-02-03 09:30:00,268.05,268.05,265.52,267.18,174933.0,255.6629,255.6629,253.2499,254.8332,174933.0
2023-02-03 10:00:00,266.88,268.34,266.25,268.18,78001.0,254.547,255.9395,253.9461,255.7869,78001.0
2023-02-03 10:30:00,268.05,270.61,267.27,267.5,102844.0,255.6629,258.1046,254.919,255.1384,102844.0
2023-02-03 11:00:00,267.5,269.47,267.38,269.2,84464.0,255.1384,257.0173,255.0239,256.7598,84464.0
2023-02-03 11:30:00,269.2,269.25,267.71,267.85,67670.0,256.7598,256.8075,255.3387,255.4722,67670.0
2023-02-03 12:00:00,267.74,268.78,267.73,268.44,47205.0,255.3673,256.3592,255.3577,256.0349,47205.0
2023-02-03 12:30:00,268.4,269.19,268.08,268.08,57471.0,255.9968,256.7503,255.6916,255.6916,57471.0
2023-02-03 13:00:00,268.04,268.21,267.11,267.72,29432.0,255.6534,255.8156,254.7664,255.3482,29432.0
2023-02-03 13:30:00,267.65,268.27,266.76,268.21,30068.0,255.2814,255.8728,254.4326,255.8156,30068.0
2023-02-03 14:00:00,268.29,268.51,267.69,268.15,41998.0,255.8919,256.1017,255.3196,255.7583,41998.0
2023-02-03 14:30:00,268.13,268.43,267.06,267.26,36072.0,255.7393,256.0254,254.7187,254.9095,36072.0
2023-02-03 15:00:00,267.14,268.0,266.43,267.54,67896.0,254.795,255.6153,254.1178,255.1765,67896.0
2023-02-03 15:30:00,267.6,269.67,267.23,269.53,278268.0,255.2337,257.2081,254.8808,257.0746,278268.0
2023-02-06 09:30:00,266.63,267.91,262.84,263.16,103321.0,254.3086,255.5294,250.6937,250.9989,103321.0
2023-02-06 10:00:00,263.16,265.08,262.61,264.11,108575.0,250.9989,252.8302,250.4743,251.905,108575.0
2023-02-06 10:30:00,264.1,265.02,263.89,264.22,58647.0,251.8955,252.773,251.6952,252.0099,58647.0
2023-02-06 11:00:00,264.25,264.54,263.43,263.94,51714.0,252.0386,252.3152,251.2564,251.7429,51714.0
2023-02-06 11:30:00,264.02,264.31,263.43,264.03,37717.0,251.8192,252.0958,251.2564,251.8287,37717.0
2023-02-06 12:00:00,263.94,264.25,262.68,263.05,33261.0,251.7429,252.0386,250.5411,250.894,33261.0
2023-02-06 12:30:00,263.14,263.77,262.94,263.03,37104.0,250.9798,251.5807,250.7891,250.8749,37104.0
2023-02-06 13:00:00,263.1,263.11,261.16,261.28,60219.0,250.9417,250.9512,249.0913,249.2058,60219.0
2023-02-06 13:30:00,261.23,262.16,260.73,262.0,69584.0,249.1581,250.0451,248.6812,249.8925,69584.0
2023-02-06 14:00:00,262.11,263.34,261.91,262.0,39176.0,249.9974,251.1706,249.8067,249.8925,39176.0
2023-02-06 14:30:00,262.01,262.03,260.97,261.34,79323.0,249.9021,249.9211,248.9101,249.263,79323.0
2023-02-06 15:00:00,261.33,261.59,260.36,260.45,108517.0,249.2535,249.5015,248.3283,248.4142,108517.0
2023-02-06 15:30:00,260.4,261.76,260.22,261.13,197723.0,248.3665,249.6636,248.1948,249.0627,197723.0
2023-02-07 09:30:00,258.64,260.19,256.34,256.4,229378.0,246.6878,248.1662,244.4941,244.5513,229378.0
2023-02-07 10:00:00,256.36,258.21,255.95,257.71,604844.0,244.5132,246.2777,244.1221,245.8008,604844.0
2023-02-07 10:30:00,257.78,257.9,256.61,257.03,72670.0,245.8675,245.982,244.7516,245.1522,72670.0
2023-02-07 11:00:00,256.95,258.38,256.69,258.04,62229.0,245.0759,246.4398,244.8279,246.1155,62229.0
2023-02-07 11:30:00,258.36,259.34,258.26,258.48,52980.0,246.4207,247.3555,246.3254,246.5352,52980.0
2023-02-07 12:00:00,258.49,258.49,257.04,257.38,120792.0,246.5447,246.5447,245.1617,245.486,120792.0
2023-02-07 12:30:00,257.44,259.76,256.82,259.38,88793.0,245.5433,247.756,244.9519,247.3936,88793.0
2023-02-07 13:00:00,259.57,259.72,257.43,257.65,94645.0,247.5748,247.7179,245.5337,245.7435,94645.0
2023-02-07 13:30:00,257.46,257.53,255.96,257.33,77669.0,245.5623,245.6291,244.1316,245.4383,77669.0
2023-02-07 14:00:00,257.33,260.2,257.33,259.76,51042.0,245.4383,248.1757,245.4383,247.756,51042.0
2023-02-07 14:30:00,259.63,260.32,259.26,259.75,60935.0,247.6321,248.2902,247.2791,247.7465,60935.0
2023-02-07 15:00:00,259.83,260.97,259.83,260.87,109915.0,247.8228,248.9101,247.8228,248.8147,109915.0
2023-02-07 15:30:00,260.78,261.62,260.43,260.97,202899.0,248.7289,249.5301,248.3951,248.9101,202899.0
2023-02-08 09:30:00,258.0,258.88,255.63,257.59,138515.0,246.0774,246.9167,243.8169,245.6863,138515.0
2023-02-08 10:00:00,257.59,259.75,256.8,258.06,92208.0,245.6863,247.7465,244.9328,246.1346,92208.0
2023-02-08 10:30:00,258.06,258.3,256.94,257.85,82218.0,246.1346,246.3635,245.0664,245.9343,82218.0
2023-02-08 11:00:00,257.82,258.43,257.36,257.65,49749.0,245.9057,246.4875,245.467,245.7435,49749.0
2023-02-08 11:30:00,257.62,258.1,257.27,258.03,27133.0,245.7149,246.1728,245.3811,246.106,27133.0
2023-02-08 12:00:00,257.96,258.27,257.45,257.78,35425.0,246.0392,246.3349,245.5528,245.8675,35425.0
2023-02-08 12:30:00,257.7,258.03,257.1,257.61,28118.0,245.7912,246.106,245.219,245.7054,28118.0
2023-02-08 13:00:00,257.61,258.57,257.5,258.05,35685.0,245.7054,246.621,245.6005,246.1251,35685.0
2023-02-08 13:30:00,258.02,258.4,257.62,258.4,34588.0,246.0965,246.4589,245.7149,246.4589,34588.0
2023-02-08 14:00:00,258.4,258.53,257.78,257.9,33324.0,246.4589,246.5829,245.8675,245.982,33324.0
2023-02-08 14:30:00,257.98,259.71,257.98,259.52,46673.0,246.0583,247.7084,246.0583,247.5271,46673.0
2023-02-08 15:00:00,259.47,259.56,258.68,258.85,46356.0,247.4794,247.5653,246.726,246.8881,46356.0
2023-02-08 15:30:00,258.85,259.86,258.76,259.26,160836.0,246.8881,247.8514,246.8023,247.2791,160836.0
2023-02-09 09:30:00,262.27,262.81,260.29,260.67,126785.0,250.1501,250.6651,248.2616,248.624,126785.0
2023-02-09 10:00:00,260.67,260.67,257.23,257.31,75930.0,248.624,248.624,245.343,245.4193,75930.0
2023-02-09 10:30:00,257.05,258.2,256.87,258.11,69184.0,245.1713,246.2681,244.9996,246.1823,69184.0
2023-02-09 11:00:00,258.11,258.11,256.17,256.45,56948.0,246.1823,246.1823,244.3319,244.599,56948.0
2023-02-09 11:30:00,256.53,256.82,255.81,256.2,73823.0,244.6753,244.9519,243.9886,244.3606,73823.0
2023-02-09 12:00:00,256.28,257.19,256.07,256.15,100107.0,244.4369,245.3048,244.2366,244.3129,100107.0
2023-02-09 12:30:00,256.09,256.41,255.06,256.22,73434.0,244.2556,244.5609,243.2732,244.3796,73434.0
2023-02-09 13:00:00,256.2,256.22,255.5,255.51,58068.0,244.3606,244.3796,243.6929,243.7024,58068.0
2023-02-09 13:30:00,255.36,255.75,254.66,254.98,49426.0,243.5594,243.9314,242.8917,243.1969,49426.0
2023-02-09 14:00:00,255.02,255.22,254.62,254.8,49059.0,243.2351,243.4258,242.8536,243.0253,49059.0
2023-02-09 14:30:00,254.79,255.19,254.43,254.74,47174.0,243.0157,243.3972,242.6724,242.968,47174.0
2023-02-09 15:00:00,254.79,254.79,252.88,253.04,80431.0,243.0157,243.0157,241.194,241.3466,80431.0
2023-02-09 15:30:00,252.99,253.7,252.49,252.62,349400.0,241.2989,241.9761,240.822,240.946,349400.0
2023-02-10 09:30:00,248.17,250.6,246.95,248.06,233258.0,236.7016,239.0193,235.538,236.5967,233258.0
2023-02-10 10:00:00,248.09,249.76,246.54,248.88,289927.0,236.6253,238.2182,235.147,237.3788,289927.0
2023-02-10 10:30:00,248.94,250.11,248.26,248.71,231097.0,237.4361,238.552,236.7875,237.2167,231097.0
2023-02-10 11:00:00,248.72,249.0,248.1,248.52,101876.0,237.2262,237.4933,236.6349,237.0355,101876.0
2023-02-10 11:30:00,248.58,248.82,248.19,248.36,85899.0,237.0927,237.3216,236.7207,236.8829,85899.0
2023-02-10 12:00:00,248.3,248.45,247.74,248.15,54473.0,236.8256,236.9687,236.2915,236.6826,54473.0
2023-02-10 12:30:00,248.2,250.47,248.08,249.81,159731.0,236.7303,238.8953,236.6158,238.2658,159731.0
2023-02-10 13:00:00,249.84,252.15,249.83,251.53,58751.0,238.2945,240.4977,238.2849,239.9064,58751.0
2023-02-10 13:30:00,251.49,251.51,249.61,249.86,84986.0,239.8682,239.8873,238.0751,238.3135,84986.0
2023-02-10 14:00:00,249.84,250.04,249.14,249.87,47146.0,238.2945,238.4852,237.6268,238.3231,47146.0
2023-02-10 14:30:00,250.0,250.22,249.65,250.0,112260.0,238.4471,238.6569,238.1132,238.4471,112260.0
2023-02-10 15:00:00,250.0,250.25,249.31,249.78,84521.0,238.4471,238.6855,237.789,238.2372,84521.0
2023-02-10 15:30:00,249.81,250.46,249.65,250.28,551851.0,238.2658,238.8858,238.1132,238.7141,551851.0
2023-02-13 09:30:00,253.37,253.65,251.53,253.01,179944.0,241.6613,241.9284,239.9064,241.318,179944.0
2023-02-13 10:00:00,253.08,253.56,252.32,253.45,42056.0,241.3847,241.8426,240.6599,241.7376,42056.0
2023-02-13 10:30:00,253.41,255.98,253.24,254.78,109374.0,241.6995,244.1507,241.5373,243.0062,109374.0
2023-02-13 11:00:00,254.93,255.02,254.26,254.59,89219.0,243.1492,243.2351,242.5102,242.825,89219.0
2023-02-13 11:30:00,254.59,254.71,254.12,254.25,51779.0,242.825,242.9394,242.3767,242.5007,51779.0
2023-02-13 12:00:00,254.25,254.41,253.22,253.6,87930.0,242.5007,242.6533,241.5183,241.8807,87930.0
2023-02-13 12:30:00,253.69,254.64,253.47,254.36,104155.0,241.9665,242.8726,241.7567,242.6056,104155.0
2023-02-13 13:00:00,254.21,254.36,253.81,254.04,62643.0,242.4625,242.6056,242.081,242.3004,62643.0
2023-02-13 13:30:00,254.04,254.14,253.74,253.97,56014.0,242.3004,242.3958,242.0142,242.2336,56014.0
2023-02-13 14:00:00,253.97,254.07,253.39,253.4,43475.0,242.2336,242.329,241.6804,241.6899,43475.0
2023-02-13 14:30:00,253.46,253.56,253.29,253.45,54722.0,241.7472,241.8426,241.585,241.7376,54722.0
2023-02-13 15:00:00,253.4,255.05,253.25,255.01,67084.0,241.6899,243.2637,241.5469,243.2255,67084.0
2023-02-13 15:30:00,255.01,256.48,254.87,255.3,258174.0,243.2255,244.6276,243.092,243.5021,258174.0
2023-02-14 09:30:00,254.37,258.39,253.8,257.82,183935.0,242.6151,246.4494,242.0715,245.9057,183935.0
2023-02-14 10:00:00,257.66,262.26,257.5,259.43,115540.0,245.7531,250.1405,245.6005,247.4413,115540.0
2023-02-14 10:30:00,259.44,259.52,255.09,255.75,55688.0,247.4508,247.5271,243.3019,243.9314,55688.0
2023-02-14 11:00:00,256.07,257.14,254.92,255.14,39638.0,244.2366,245.2571,243.1397,243.3495,39638.0
2023-02-14 11:30:00,255.03,255.36,254.14,255.23,40623.0,243.2446,243.5594,242.3958,243.4354,40623.0
2023-02-14 12:00:00,255.22,255.98,254.99,255.54,32463.0,243.4258,244.1507,243.2065,243.7311,32463.0
2023-02-14 12:30:00,255.39,256.28,255.36,256.09,39413.0,243.588,244.4369,243.5594,244.2556,39413.0
2023-02-14 13:00:00,256.12,257.68,256.12,256.3,37181.0,244.2843,245.7722,244.2843,244.4559,37181.0
2023-02-14 13:30:00,256.26,256.46,255.59,255.89,45225.0,244.4178,244.6085,243.7787,244.0649,45225.0
2023-02-14 14:00:00,255.81,256.38,255.34,256.26,27915.0,243.9886,244.5322,243.5403,244.4178,27915.0
2023-02-14 14:30:00,256.2,256.46,255.67,256.04,68301.0,244.3606,244.6085,243.855,244.208,68301.0
2023-02-14 15:00:00,256.1,256.3,255.23,255.79,44513.0,244.2652,244.4559,243.4354,243.9695,44513.0
2023-02-14 15:30:00,255.79,256.21,255.14,255.56,174600.0,243.9695,244.3701,243.3495,243.7501,174600.0
2023-02-15 09:30:00,252.18,254.16,251.31,253.08,84944.0,240.5263,242.4148,239.6965,241.3847,84944.0
2023-02-15 10:00:00,252.89,253.5,252.31,253.13,49569.0,241.2035,241.7853,240.6503,241.4324,49569.0
2023-02-15 10:30:00,253.11,253.79,252.0,252.81,40253.0,241.4134,242.0619,240.3546,241.1272,40253.0
2023-02-15 11:00:00,252.8,252.94,252.22,252.53,37057.0,241.1177,241.2512,240.5645,240.8602,37057.0
2023-02-15 11:30:00,252.55,253.43,252.35,252.84,66151.0,240.8792,241.7186,240.6885,241.1558,66151.0
2023-02-15 12:00:00,252.83,252.98,252.26,252.51,44858.0,241.1463,241.2894,240.6026,240.8411,44858.0
2023-02-15 12:30:00,252.45,253.03,252.28,252.52,49493.0,240.7839,241.337,240.6217,240.8506,49493.0
2023-02-15 13:00:00,252.55,253.09,252.23,253.02,63034.0,240.8792,241.3943,240.574,241.3275,63034.0
2023-02-15 13:30:00,252.99,253.5,252.95,253.14,24033.0,241.2989,241.7853,241.2607,241.442,24033.0
2023-02-15 14:00:00,253.14,254.48,253.14,254.19,27633.0,241.442,242.72,241.442,242.4434,27633.0
2023-02-15 14:30:00,254.34,254.89,254.05,254.09,24965.0,242.5865,243.1111,242.3099,242.3481,24965.0
2023-02-15 15:00:00,254.1,254.3,253.75,253.95,57450.0,242.3576,242.5484,242.0238,242.2145,57450.0
2023-02-15 15:30:00,254.0,255.41,253.96,254.69,135440.0,242.2622,243.6071,242.2241,242.9203,135440.0
2023-02-16 09:30:00,249.73,251.14,248.62,248.62,150880.0,238.1895,239.5344,237.1308,237.1308,150880.0
2023-02-16 10:00:00,248.7,252.41,248.69,252.41,34461.0,237.2071,240.7457,237.1976,240.7457,34461.0
2023-02-16 10:30:00,252.34,252.65,251.32,251.71,32746.0,240.6789,240.9746,239.7061,240.078,32746.0
2023-02-16 11:00:00,251.7,252.09,250.42,251.17,29909.0,240.0685,240.4405,238.8477,239.563,29909.0
2023-02-16 11:30:00,251.19,251.47,250.46,251.29,32820.0,239.5821,239.8491,238.8858,239.6775,32820.0
2023-02-16 12:00:00,251.19,251.21,250.46,250.75,22312.0,239.5821,239.6012,238.8858,239.1624,22312.0
2023-02-16 12:30:00,250.76,251.15,250.29,250.37,19276.0,239.1719,239.5439,238.7237,238.8,19276.0
2023-02-16 13:00:00,250.43,250.96,249.32,249.41,27414.0,238.8572,239.3627,237.7985,237.8843,27414.0
2023-02-16 13:30:00,249.45,250.69,249.14,250.62,26880.0,237.9225,239.1052,237.6268,239.0384,26880.0
2023-02-16 14:00:00,250.65,251.75,250.64,251.61,32975.0,239.067,240.1162,239.0575,239.9827,32975.0
2023-02-16 14:30:00,251.64,251.65,251.01,251.25,50894.0,240.0113,240.0208,239.4104,239.6393,50894.0
2023-02-16 15:00:00,251.29,251.35,249.63,250.13,44092.0,239.6775,239.7347,238.0942,238.5711,44092.0
2023-02-16 15:30:00,250.07,250.34,249.01,249.51,131376.0,238.5138,238.7714,237.5028,237.9797,131376.0
2023-02-17 09:30:00,248.0,252.0,247.5,250.2,110070.0,236.5395,240.3546,236.0626,238.6378,110070.0
2023-02-17 10:00:00,250.13,253.79,250.13,253.23,100796.0,238.5711,242.0619,238.5711,241.5278,100796.0
2023-02-17 10:30:00,253.09,253.13,251.14,251.51,43236.0,241.3943,241.4324,239.5344,239.8873,43236.0
2023-02-17 11:00:00,251.44,251.47,250.35,250.65,48184.0,239.8205,239.8491,238.7809,239.067,48184.0
2023-02-17 11:30:00,250.7,252.02,250.27,251.72,46799.0,239.1147,240.3737,238.7046,240.0876,46799.0
2023-02-17 12:00:00,251.72,252.43,251.69,251.97,22664.0,240.0876,240.7648,240.059,240.326,22664.0
2023-02-17 12:30:00,251.88,252.1,250.86,251.31,32261.0,240.2402,240.45,239.2673,239.6965,32261.0
2023-02-17 13:00:00,251.4,252.26,251.16,252.09,41070.0,239.7824,240.6026,239.5535,240.4405,41070.0
2023-02-17 13:30:00,252.0,252.45,251.93,252.38,27850.0,240.3546,240.7839,240.2879,240.7171,27850.0
2023-02-17 14:00:00,252.52,253.05,252.18,252.61,27217.0,240.8506,241.3561,240.5263,240.9365,27217.0
2023-02-17 14:30:00,252.7,253.22,252.39,252.99,36710.0,241.0223,241.5183,240.7266,241.2989,36710.0
2023-02-17 15:00:00,253.09,253.71,252.95,253.04,37124.0,241.3943,241.9856,241.2607,241.3466,37124.0
2023-02-17 15:30:00,253.04,254.03,252.81,252.88,115719.0,241.3466,242.2908,241.1272,241.194,115719.0
2023-02-21 09:30:00,247.5,251.05,247.5,250.44,138821.0,236.0626,239.4485,236.0626,238.8667,138821.0
2023-02-21 10:00:00,250.48,251.18,250.08,250.47,67131.0,238.9049,239.5725,238.5234,238.8953,67131.0
2023-02-21 10:30:00,250.39,251.92,250.29,251.25,48720.0,238.819,240.2783,238.7237,239.6393,48720.0
2023-02-21 11:00:00,251.24,252.42,251.11,251.5,45627.0,239.6298,240.7552,239.5058,239.8778,45627.0
2023-02-21 11:30:00,251.43,251.94,251.19,251.68,30855.0,239.811,240.2974,239.5821,240.0494,30855.0
2023-02-21 12:00:00,251.61,251.61,250.46,250.66,32476.0,239.9827,239.9827,238.8858,239.0766,32476.0
2023-02-21 12:30:00,250.8,251.48,250.5,251.43,27868.0,239.2101,239.8587,238.924,239.811,27868.0
2023-02-21 13:00:00,251.23,251.38,250.71,250.72,31498.0,239.6202,239.7633,239.1243,239.1338,31498.0
2023-02-21 13:30:00,250.82,251.24,250.64,251.07,34573.0,239.2292,239.6298,239.0575,239.4676,34573.0
2023-02-21 14:00:00,250.97,251.14,250.06,250.63,36062.0,239.3722,239.5344,238.5043,239.048,36062.0
2023-02-21 14:30:00,250.63,251.41,250.57,250.99,30631.0,239.048,239.7919,238.9907,239.3913,30631.0
2023-02-21 15:00:00,250.95,251.08,250.37,250.42,33494.0,239.3532,239.4772,238.8,238.8477,33494.0
2023-02-21 15:30:00,250.48,250.72,249.71,250.0,131097.0,238.9049,239.1338,238.1705,238.4471,131097.0
2023-02-22 09:30:00,249.32,253.47,248.25,253.46,64142.0,237.7985,241.7567,236.7779,241.7472,64142.0
2023-02-22 10:00:00,253.27,253.48,251.65,252.45,31169.0,241.566,241.7663,240.0208,240.7839,31169.0
2023-02-22 10:30:00,252.26,252.29,251.46,251.48,17493.0,240.6026,240.6312,239.8396,239.8587,17493.0
2023-02-22 11:00:00,251.5,252.45,251.04,251.78,35647.0,239.8778,240.7839,239.439,240.1448,35647.0
2023-02-22 11:30:00,251.98,252.08,251.48,252.03,11621.0,240.3356,240.4309,239.8587,240.3833,11621.0
2023-02-22 12:00:00,252.23,252.43,251.77,251.84,11966.0,240.574,240.7648,240.1353,240.202,11966.0
2023-02-22 12:30:00,251.8,252.04,250.76,250.82,14510.0,240.1639,240.3928,239.1719,239.2292,14510.0
2023-02-22 13:00:00,250.77,250.98,250.46,250.76,23037.0,239.1815,239.3818,238.8858,239.1719,23037.0
2023-02-22 13:30:00,250.66,250.79,250.42,250.53,7077.0,239.0766,239.2006,238.8477,238.9526,7077.0
2023-02-22 14:00:00,250.52,250.98,249.66,250.05,20090.0,238.943,239.3818,238.1228,238.4948,20090.0
2023-02-22 14:30:00,249.98,250.01,248.65,248.72,31463.0,238.428,238.4566,237.1595,237.2262,31463.0
2023-02-22 15:00:00,248.71,249.25,248.52,248.58,29239.0,237.2167,237.7317,237.0355,237.0927,29239.0
2023-02-22 15:30:00,248.49,249.26,248.0,249.25,109247.0,237.0068,237.7413,236.5395,237.7317,109247.0
2023-02-23 09:30:00,251.05,252.94,250.58,251.72,63234.0,239.4485,241.2512,239.0003,240.0876,63234.0
2023-02-23 10:00:00,251.84,252.05,250.34,251.37,27487.0,240.202,240.4023,238.7714,239.7538,27487.0
2023-02-23 10:30:00,251.47,251.6,250.12,250.8,18388.0,239.8491,239.9731,238.5615,239.2101,18388.0
2023-02-23 11:00:00,250.83,251.14,249.75,250.14,42192.0,239.2387,239.5344,238.2086,238.5806,42192.0
2023-02-23 11:30:00,250.05,250.17,248.5,248.52,29267.0,238.4948,238.6092,237.0164,237.0355,29267.0
2023-02-23 12:00:00,248.64,249.45,248.44,249.45,15749.0,237.1499,237.9225,236.9592,237.9225,15749.0
2023-02-23 12:30:00,249.44,249.73,249.08,249.33,38173.0,237.9129,238.1895,237.5696,237.808,38173.0
2023-02-23 13:00:00,249.41,249.64,248.75,248.99,13558.0,237.8843,238.1037,237.2548,237.4837,13558.0
2023-02-23 13:30:00,249.1,249.55,248.63,249.32,25814.0,237.5887,238.0179,237.1404,237.7985,25814.0
2023-02-23 14:00:00,249.41,250.27,249.12,250.06,22380.0,237.8843,238.7046,237.6077,238.5043,22380.0
2023-02-23 14:30:00,250.16,250.4,249.64,249.9,24241.0,238.5997,238.8286,238.1037,238.3517,24241.0
2023-02-23 15:00:00,249.97,250.52,249.9,250.33,22959.0,238.4185,238.943,238.3517,238.7618,22959.0
2023-02-23 15:30:00,250.26,250.52,249.61,249.69,104225.0,238.6951,238.943,238.0751,238.1514,104225.0
2023-02-24 09:30:00,245.0,246.55,243.84,244.69,53177.0,233.6781,235.1565,232.5717,233.3825,53177.0
2023-02-24 10:00:00,244.41,244.81,243.24,243.68,39848.0,233.1154,233.4969,231.9995,232.4191,39848.0
2023-02-24 10:30:00,243.77,244.03,242.57,242.88,22655.0,232.505,232.753,231.3604,231.6561,22655.0
2023-02-24 11:00:00,242.9,244.35,242.82,244.24,19596.0,231.6752,233.0582,231.5989,232.9532,19596.0
2023-02-24 11:30:00,244.25,244.78,243.3,243.39,34084.0,232.9628,233.4683,232.0567,232.1425,34084.0
2023-02-24 12:00:00,243.47,243.56,243.01,243.37,28200.0,232.2188,232.3047,231.7801,232.1235,28200.0
2023-02-24 12:30:00,243.43,243.61,241.9,242.21,44058.0,232.1807,232.3524,230.7214,231.0171,44058.0
2023-02-24 13:00:00,242.14,243.02,242.04,242.99,37116.0,230.9503,231.7896,230.8549,231.761,37116.0
2023-02-24 13:30:00,242.85,243.46,242.48,243.21,13672.0,231.6275,232.2093,231.2746,231.9708,13672.0
2023-02-24 14:00:00,243.19,243.19,242.2,242.38,38197.0,231.9518,231.9518,231.0075,231.1792,38197.0
2023-02-24 14:30:00,242.27,243.41,241.69,243.27,28840.0,231.0743,232.1616,230.5211,232.0281,28840.0
2023-02-24 15:00:00,243.31,243.54,242.91,243.25,34393.0,232.0662,232.2856,231.6847,232.009,34393.0
2023-02-24 15:30:00,243.23,243.24,241.77,242.67,141235.0,231.9899,231.9995,230.5974,231.4558,141235.0
2023-02-27 09:30:00,244.36,245.49,243.59,244.59,75928.0,233.703,234.7837,232.9666,233.9229,75928.0
2023-02-27 10:00:00,244.23,245.37,244.12,245.24,28644.0,233.5786,234.6689,233.4734,234.5446,28644.0
2023-02-27 10:30:00,245.09,245.79,244.26,244.34,37864.0,234.4011,235.0706,233.6073,233.6838,37864.0
2023-02-27 11:00:00,244.34,245.31,244.3,245.24,68218.0,233.6838,234.6115,233.6456,234.5446,68218.0
2023-02-27 11:30:00,245.17,245.28,243.38,244.46,60668.0,234.4776,234.5829,232.7657,233.7986,60668.0
2023-02-27 12:00:00,244.46,244.55,243.72,243.78,25151.0,233.7986,233.8847,233.0909,233.1483,25151.0
2023-02-27 12:30:00,243.72,244.32,243.71,243.81,16041.0,233.0909,233.6647,233.0813,233.177,16041.0
2023-02-27 13:00:00,243.81,244.14,243.74,243.8,25201.0,233.177,233.4926,233.11,233.1674,25201.0
2023-02-27 13:30:00,243.8,243.87,242.97,243.8,31535.0,233.1674,233.2343,232.3736,233.1674,31535.0
2023-02-27 14:00:00,243.8,244.1,243.21,243.31,22082.0,233.1674,233.4543,232.6031,232.6988,22082.0
2023-02-27 14:30:00,243.3,243.36,242.76,242.93,29627.0,232.6892,232.7466,232.1728,232.3353,29627.0
2023-02-27 15:00:00,242.92,243.21,242.79,243.11,32250.0,232.3258,232.6031,232.2014,232.5075,32250.0
2023-02-27 15:30:00,243.12,243.17,242.07,242.14,137883.0,232.5171,232.5649,231.5128,231.5798,137883.0
2023-02-28 09:30:00,241.49,242.17,239.18,241.34,74127.0,230.9581,231.6085,228.7489,230.8147,74127.0
2023-02-28 10:00:00,241.45,243.51,241.45,243.51,42321.0,230.9199,232.89,230.9199,232.89,42321.0
2023-02-28 10:30:00,243.52,244.31,242.28,242.6,46573.0,232.8996,233.6552,231.7137,232.0197,46573.0
2023-02-28 11:00:00,242.7,244.07,242.69,244.07,26672.0,232.1154,233.4256,232.1058,233.4256,26672.0
2023-02-28 11:30:00,244.06,244.7,243.79,244.47,45236.0,233.4161,234.0281,233.1578,233.8082,45236.0
2023-02-28 12:00:00,244.55,244.82,243.45,244.17,17125.0,233.8847,234.1429,232.8327,233.5213,17125.0
2023-02-28 12:30:00,244.16,244.62,243.57,243.96,25676.0,233.5117,233.9516,232.9474,233.3204,25676.0
2023-02-28 13:00:00,244.0,244.32,243.76,244.19,24671.0,233.3587,233.6647,233.1291,233.5404,24671.0
2023-02-28 13:30:00,244.25,244.76,243.84,243.94,14768.0,233.5978,234.0855,233.2057,233.3013,14768.0
2023-02-28 14:00:00,244.09,244.26,243.74,243.99,14210.0,233.4448,233.6073,233.11,233.3491,14210.0
2023-02-28 14:30:00,243.99,244.05,242.7,242.79,14035.0,233.3491,233.4065,232.1154,232.2014,14035.0
2023-02-28 15:00:00,242.69,242.97,242.62,242.87,19848.0,232.1058,232.3736,232.0389,232.278,19848.0
2023-02-28 15:30:00,242.89,243.56,242.2,243.0,145998.0,232.2971,232.9379,231.6372,232.4023,145998.0
2023-03-01 09:30:00,246.25,250.04,246.15,249.23,269522.0,235.5105,239.1353,235.4149,238.3606,269522.0
2023-03-01 10:00:00,249.53,250.1,245.58,245.69,214362.0,238.6475,239.1926,234.8698,234.975,214362.0
2023-03-01 10:30:00,245.61,247.76,245.0,246.6,89913.0,234.8985,236.9547,234.3151,235.8453,89913.0
2023-03-01 11:00:00,246.49,246.71,244.57,246.02,73717.0,235.7401,235.9505,233.9038,235.2906,73717.0
2023-03-01 11:30:00,246.0,246.81,245.94,245.94,30312.0,235.2715,236.0461,235.2141,235.2141,30312.0
2023-03-01 12:00:00,245.95,246.5,245.79,246.16,20806.0,235.2236,235.7496,235.0706,235.4245,20806.0
2023-03-01 12:30:00,246.28,246.69,246.22,246.65,26105.0,235.5392,235.9314,235.4819,235.8931,26105.0
2023-03-01 13:00:00,246.57,247.21,246.34,246.96,28823.0,235.8166,236.4287,235.5966,236.1896,28823.0
2023-03-01 13:30:00,246.83,246.83,245.85,246.31,21087.0,236.0653,236.0653,235.128,235.5679,21087.0
2023-03-01 14:00:00,246.28,246.64,245.6,246.09,37293.0,235.5392,235.8835,234.8889,235.3575,37293.0
2023-03-01 14:30:00,246.09,246.54,245.8,246.44,31892.0,235.3575,235.7879,235.0802,235.6923,31892.0
2023-03-01 15:00:00,246.33,246.68,245.9,246.0,28870.0,235.5871,235.9218,235.1758,235.2715,28870.0
2023-03-01 15:30:00,246.08,247.33,245.76,245.96,186398.0,235.348,236.5434,235.0419,235.2332,186398.0
2023-03-02 09:30:00,243.49,247.2,243.19,247.2,45944.0,232.8709,236.4191,232.584,236.4191,45944.0
2023-03-02 10:00:00,247.1,247.64,246.46,246.93,28207.0,236.3235,236.8399,235.7114,236.1609,28207.0
2023-03-02 10:30:00,246.92,247.74,246.15,246.52,28533.0,236.1513,236.9356,235.4149,235.7688,28533.0
2023-03-02 11:00:00,246.53,246.72,245.68,245.7,18654.0,235.7783,235.9601,234.9654,234.9845,18654.0
2023-03-02 11:30:00,245.65,246.29,245.43,245.96,13483.0,234.9367,235.5488,234.7263,235.2332,13483.0
2023-03-02 12:00:00,245.97,246.12,245.01,245.94,21875.0,235.2428,235.3862,234.3246,235.2141,21875.0
2023-03-02 12:30:00,245.98,246.48,245.82,246.47,27100.0,235.2523,235.7305,235.0993,235.721,27100.0
2023-03-02 13:00:00,246.4,247.13,246.18,246.95,42664.0,235.654,236.3522,235.4436,236.18,42664.0
2023-03-02 13:30:00,246.92,246.92,245.51,246.26,26570.0,236.1513,236.1513,234.8028,235.5201,26570.0
2023-03-02 14:00:00,246.49,247.57,246.31,247.57,18062.0,235.7401,236.773,235.5679,236.773,18062.0
2023-03-02 14:30:00,247.72,248.2,247.15,247.86,33754.0,236.9164,237.3755,236.3713,237.0503,33754.0
2023-03-02 15:00:00,247.86,249.06,247.69,248.84,38928.0,237.0503,238.198,236.8877,237.9876,38928.0
2023-03-02 15:30:00,248.86,249.66,248.3,248.89,109457.0,238.0067,238.7718,237.4711,238.0354,109457.0
2023-03-03 09:30:00,250.97,251.0,248.91,250.64,72030.0,240.0247,240.0534,238.0545,239.7091,72030.0
2023-03-03 10:00:00,250.82,252.0,249.8,251.92,69107.0,239.8812,241.0098,238.9057,240.9333,69107.0
2023-03-03 10:30:00,252.0,252.0,250.85,251.09,20326.0,241.0098,241.0098,239.9099,240.1395,20326.0
2023-03-03 11:00:00,251.23,252.46,251.01,252.29,23232.0,240.2734,241.4497,240.063,241.2871,23232.0
2023-03-03 11:30:00,252.2,253.28,252.07,253.0,35023.0,241.2011,242.234,241.0767,241.9662,35023.0
2023-03-03 12:00:00,253.06,253.99,252.86,253.38,65286.0,242.0236,242.913,241.8323,242.3296,65286.0
2023-03-03 12:30:00,253.24,253.45,252.76,253.25,28465.0,242.1957,242.3965,241.7366,242.2053,28465.0
2023-03-03 13:00:00,253.12,253.16,252.61,252.91,12697.0,242.0809,242.1192,241.5932,241.8801,12697.0
2023-03-03 13:30:00,252.88,253.15,252.52,253.01,10508.0,241.8514,242.1096,241.5071,241.9757,10508.0
2023-03-03 14:00:00,252.98,253.71,252.96,253.64,16919.0,241.947,242.6452,241.9279,242.5783,16919.0
2023-03-03 14:30:00,253.72,254.18,253.51,253.81,30654.0,242.6548,243.0947,242.4539,242.7408,30654.0
2023-03-03 15:00:00,253.9,254.16,253.06,253.12,31384.0,242.8269,243.0756,242.0236,242.0809,31384.0
2023-03-03 15:30:00,253.17,253.56,252.62,253.23,116816.0,242.1288,242.5017,241.6027,242.1861,116816.0
2023-03-06 09:30:00,252.24,254.39,250.75,251.83,46875.0,241.2393,243.2955,239.8143,240.8472,46875.0
2023-03-06 10:00:00,251.83,253.06,251.32,252.56,20455.0,240.8472,242.0236,240.3594,241.5454,20455.0
2023-03-06 10:30:00,252.65,253.71,252.25,252.32,30106.0,241.6314,242.6452,241.2489,241.3158,30106.0
2023-03-06 11:00:00,252.33,252.42,251.01,251.18,28636.0,241.3254,241.4115,240.063,240.2255,28636.0
2023-03-06 11:30:00,251.3,252.03,251.08,251.75,13866.0,240.3403,241.0385,240.1299,240.7707,13866.0
2023-03-06 12:00:00,251.76,252.13,251.48,251.77,13217.0,240.7802,241.1341,240.5125,240.7898,13217.0
2023-03-06 12:30:00,251.89,252.27,251.38,252.16,39489.0,240.9046,241.268,240.4168,241.1628,39489.0
2023-03-06 13:00:00,252.19,252.61,251.7,252.32,36501.0,241.1915,241.5932,240.7229,241.3158,36501.0
2023-03-06 13:30:00,252.24,252.51,251.93,252.25,29682.0,241.2393,241.4975,240.9428,241.2489,29682.0
2023-03-06 14:00:00,252.33,252.43,251.91,252.29,28493.0,241.3254,241.421,240.9237,241.2871,28493.0
2023-03-06 14:30:00,252.33,252.47,251.92,252.17,26059.0,241.3254,241.4593,240.9333,241.1724,26059.0
2023-03-06 15:00:00,252.14,252.37,250.86,250.97,21256.0,241.1437,241.3636,239.9195,240.0247,21256.0
2023-03-06 15:30:00,250.92,252.22,250.6,251.67,74561.0,239.9769,241.2202,239.6708,240.6942,74561.0
2023-03-07 09:30:00,251.44,253.32,251.01,251.77,52953.0,240.4742,242.2722,240.063,240.7898,52953.0
2023-03-07 10:00:00,251.65,251.65,248.0,248.83,43877.0,240.675,240.675,237.1842,237.978,43877.0
2023-03-07 10:30:00,248.92,249.87,247.32,247.4,24087.0,238.0641,238.9727,236.5339,236.6104,24087.0
2023-03-07 11:00:00,247.32,247.87,246.4,247.45,33939.0,236.5339,237.0599,235.654,236.6582,33939.0
2023-03-07 11:30:00,247.36,247.76,246.8,246.8,11288.0,236.5721,236.9547,236.0366,236.0366,11288.0
2023-03-07 12:00:00,246.8,248.1,246.79,247.82,13018.0,236.0366,237.2799,236.027,237.0121,13018.0
2023-03-07 12:30:00,247.49,247.74,246.36,246.44,17348.0,236.6965,236.9356,235.6158,235.6923,17348.0
2023-03-07 13:00:00,246.33,246.38,244.85,245.36,32315.0,235.5871,235.6349,234.1716,234.6594,32315.0
2023-03-07 13:30:00,245.38,246.09,244.95,246.07,24556.0,234.6785,235.3575,234.2672,235.3384,24556.0
2023-03-07 14:00:00,246.04,246.26,245.77,245.96,14760.0,235.3097,235.5201,235.0515,235.2332,14760.0
2023-03-07 14:30:00,245.86,245.96,245.17,245.27,18178.0,235.1376,235.2332,234.4776,234.5733,18178.0
2023-03-07 15:00:00,245.34,246.2,245.27,245.59,28626.0,234.6402,235.4627,234.5733,234.8793,28626.0
2023-03-07 15:30:00,245.73,246.06,244.85,245.49,82077.0,235.0132,235.3288,234.1716,234.7837,82077.0
2023-03-08 09:30:00,246.65,249.59,245.9,247.7,99628.0,235.8931,238.7049,235.1758,236.8973,99628.0
2023-03-08 10:00:00,247.69,248.78,247.09,248.05,23938.0,236.8877,237.9302,236.3139,237.232,23938.0
2023-03-08 10:30:00,247.97,248.35,247.26,247.52,18873.0,237.1555,237.519,236.4765,236.7252,18873.0
2023-03-08 11:00:00,247.73,248.73,247.5,248.01,28765.0,236.926,237.8824,236.706,237.1938,28765.0
2023-03-08 11:30:00,247.98,249.14,247.65,248.94,33436.0,237.1651,238.2745,236.8495,238.0832,33436.0
2023-03-08 12:00:00,248.94,248.95,247.68,248.07,28293.0,238.0832,238.0928,236.8782,237.2512,28293.0
2023-03-08 12:30:00,248.08,248.08,247.17,247.44,23248.0,237.2607,237.2607,236.3904,236.6487,23248.0
2023-03-08 13:00:00,247.46,247.71,246.96,247.5,29570.0,236.6678,236.9069,236.1896,236.706,29570.0
2023-03-08 13:30:00,247.45,247.45,245.78,246.59,25559.0,236.6582,236.6582,235.061,235.8357,25559.0
2023-03-08 14:00:00,246.71,247.1,246.61,247.04,17887.0,235.9505,236.3235,235.8548,236.2661,17887.0
2023-03-08 14:30:00,247.04,247.47,246.74,246.81,13882.0,236.2661,236.6773,235.9792,236.0461,13882.0
2023-03-08 15:00:00,246.89,246.96,246.56,246.95,16294.0,236.1226,236.1896,235.807,236.18,16294.0
2023-03-08 15:30:00,246.96,248.68,246.95,248.5,77321.0,236.1896,237.8346,236.18,237.6624,77321.0
2023-03-09 09:30:00,248.4,248.47,246.4,247.13,58386.0,237.5668,237.6337,235.654,236.3522,58386.0
2023-03-09 10:00:00,247.25,248.17,246.06,246.8,59634.0,236.4669,237.3468,235.3288,236.0366,59634.0
2023-03-09 10:30:00,246.73,247.67,246.66,246.92,25690.0,235.9696,236.8686,235.9027,236.1513,25690.0
2023-03-09 11:00:00,246.94,247.2,246.32,246.59,26134.0,236.1705,236.4191,235.5775,235.8357,26134.0
2023-03-09 11:30:00,246.68,246.93,245.79,245.95,41484.0,235.9218,236.1609,235.0706,235.2236,41484.0
2023-03-09 12:00:00,245.96,246.68,245.5,246.36,48637.0,235.2332,235.9218,234.7933,235.6158,48637.0
2023-03-09 12:30:00,246.47,246.88,246.13,246.38,38416.0,235.721,236.1131,235.3958,235.6349,38416.0
2023-03-09 13:00:00,246.34,246.81,245.35,245.35,18869.0,235.5966,236.0461,234.6498,234.6498,18869.0
2023-03-09 13:30:00,245.44,245.7,244.69,245.24,22018.0,234.7359,234.9845,234.0186,234.5446,22018.0
2023-03-09 14:00:00,245.16,245.2,244.07,244.92,23221.0,234.4681,234.5063,233.4256,234.2386,23221.0
2023-03-09 14:30:00,244.83,244.95,243.37,243.46,28520.0,234.1525,234.2672,232.7562,232.8422,28520.0
2023-03-09 15:00:00,243.47,243.72,241.79,242.39,38216.0,232.8518,233.0909,231.2451,231.8189,38216.0
2023-03-09 15:30:00,242.36,243.97,242.19,243.43,116006.0,231.7902,233.33,231.6276,232.8135,116006.0
2023-03-10 09:30:00,242.88,243.52,237.59,238.62,72648.0,232.2875,232.8996,227.2282,228.2133,72648.0
2023-03-10 10:00:00,238.44,238.77,235.93,237.25,80144.0,228.0412,228.3568,225.6406,226.9031,80144.0
2023-03-10 10:30:00,237.2,239.61,237.2,239.33,35680.0,226.8552,229.1601,226.8552,228.8923,35680.0
2023-03-10 11:00:00,239.28,240.36,238.83,239.84,55601.0,228.8445,229.8774,228.4141,229.3801,55601.0
2023-03-10 11:30:00,239.97,240.62,238.33,238.37,37652.0,229.5044,230.1261,227.936,227.9742,37652.0
2023-03-10 12:00:00,238.36,238.52,237.69,238.07,24883.0,227.9646,228.1177,227.3239,227.6873,24883.0
2023-03-10 12:30:00,238.13,238.82,236.44,236.48,24785.0,227.7447,228.4046,226.1284,226.1666,24785.0
2023-03-10 13:00:00,236.54,236.75,235.24,235.27,21464.0,226.224,226.4249,224.9807,225.0094,21464.0
2023-03-10 13:30:00,235.35,235.43,234.68,235.15,41505.0,225.0859,225.1624,224.4451,224.8946,41505.0
2023-03-10 14:00:00,235.26,236.67,234.84,234.96,26396.0,224.9998,226.3484,224.5982,224.7129,26396.0
2023-03-10 14:30:00,234.92,237.33,234.92,236.73,21529.0,224.6747,226.9796,224.6747,226.4057,21529.0
2023-03-10 15:00:00,236.75,236.89,235.47,236.08,45240.0,226.4249,226.5588,225.2007,225.7841,45240.0
2023-03-10 15:30:00,236.0,236.27,234.62,236.2,180174.0,225.7076,225.9658,224.3878,225.8988,180174.0
2023-03-13 09:30:00,235.11,236.41,232.7,233.98,102872.0,224.8564,226.0997,222.5515,223.7757,102872.0
2023-03-13 10:00:00,234.04,234.29,231.3,231.44,71089.0,223.8331,224.0721,221.2125,221.3464,71089.0
2023-03-13 10:30:00,231.61,236.2,231.61,235.58,47926.0,221.509,225.8988,221.509,225.3059,47926.0
2023-03-13 11:00:00,235.54,236.49,235.06,235.71,49708.0,225.2676,226.1762,224.8086,225.4302,49708.0
2023-03-13 11:30:00,235.75,235.79,234.31,235.0,70615.0,225.4685,225.5067,224.0913,224.7512,70615.0
2023-03-13 12:00:00,235.13,236.77,234.69,236.07,101708.0,224.8755,226.444,224.4547,225.7745,101708.0
2023-03-13 12:30:00,236.21,236.97,235.06,235.43,49857.0,225.9084,226.6353,224.8086,225.1624,49857.0
2023-03-13 13:00:00,235.39,235.88,234.47,235.46,27819.0,225.1242,225.5928,224.2443,225.1911,27819.0
2023-03-13 13:30:00,235.45,236.17,235.06,236.03,43822.0,225.1816,225.8702,224.8086,225.7363,43822.0
2023-03-13 14:00:00,236.13,236.88,235.93,236.19,49279.0,225.8319,226.5492,225.6406,225.8893,49279.0
2023-03-13 14:30:00,236.3,236.97,235.76,236.22,57763.0,225.9945,226.6353,225.478,225.918,57763.0
2023-03-13 15:00:00,236.13,236.62,234.7,234.91,56356.0,225.8319,226.3005,224.4643,224.6651,56356.0
2023-03-13 15:30:00,234.91,236.38,234.68,234.95,181203.0,224.6651,226.071,224.4451,224.7034,181203.0
2023-03-14 09:30:00,241.24,242.42,238.93,240.02,122382.0,230.719,231.8476,228.5098,229.5523,122382.0
2023-03-14 10:00:00,239.99,240.68,239.52,240.47,46292.0,229.5236,230.1835,229.0741,229.9826,46292.0
2023-03-14 10:30:00,240.46,242.14,240.46,241.23,73620.0,229.9731,231.5798,229.9731,230.7095,73620.0
2023-03-14 11:00:00,241.34,243.0,241.29,242.72,40462.0,230.8147,232.4023,230.7669,232.1345,40462.0
2023-03-14 11:30:00,242.66,242.8,240.4,240.5,56558.0,232.0771,232.211,229.9157,230.0113,56558.0
2023-03-14 12:00:00,240.7,241.14,240.17,240.17,32245.0,230.2026,230.6234,229.6957,229.6957,32245.0
2023-03-14 12:30:00,240.14,241.17,240.12,240.88,36998.0,229.667,230.6521,229.6479,230.3747,36998.0
2023-03-14 13:00:00,240.82,240.93,238.69,239.4,24262.0,230.3174,230.4226,228.2803,228.9593,24262.0
2023-03-14 13:30:00,239.37,239.67,238.88,239.13,22647.0,228.9306,229.2175,228.462,228.7011,22647.0
2023-03-14 14:00:00,239.07,239.23,237.64,238.92,43798.0,228.6437,228.7967,227.276,228.5002,43798.0
2023-03-14 14:30:00,238.74,239.17,238.01,238.33,44044.0,228.3281,228.7393,227.6299,227.936,44044.0
2023-03-14 15:00:00,238.46,239.03,237.82,238.45,44876.0,228.0603,228.6054,227.4482,228.0507,44876.0
2023-03-14 15:30:00,238.45,240.78,238.28,240.27,120581.0,228.0507,230.2791,227.8881,229.7913,120581.0
2023-03-15 09:30:00,237.06,238.66,233.01,233.01,77866.0,226.7213,228.2516,222.848,222.848,77866.0
2023-03-15 10:00:00,233.01,234.66,232.76,233.86,87239.0,222.848,224.426,222.6089,223.6609,87239.0
2023-03-15 10:30:00,234.02,234.81,233.12,233.81,35857.0,223.8139,224.5695,222.9532,223.6131,35857.0
2023-03-15 11:00:00,233.73,234.8,233.58,233.86,65064.0,223.5366,224.5599,223.3931,223.6609,65064.0
2023-03-15 11:30:00,233.86,234.3,232.85,233.21,31486.0,223.6609,224.0817,222.6949,223.0392,31486.0
2023-03-15 12:00:00,233.25,233.74,232.5,232.94,44338.0,223.0775,223.5461,222.3602,222.781,44338.0
2023-03-15 12:30:00,232.91,233.87,232.5,232.92,41836.0,222.7523,223.6705,222.3602,222.7619,41836.0
2023-03-15 13:00:00,232.8,233.92,232.51,233.92,25426.0,222.6471,223.7183,222.3698,223.7183,25426.0
2023-03-15 13:30:00,233.72,234.41,232.97,234.4,34128.0,223.527,224.1869,222.8097,224.1774,34128.0
2023-03-15 14:00:00,234.4,237.39,233.79,237.0,46007.0,224.1774,227.037,223.594,226.664,46007.0
2023-03-15 14:30:00,237.06,237.42,235.49,236.52,40600.0,226.7213,227.0656,225.2198,226.2049,40600.0
2023-03-15 15:00:00,236.55,236.94,235.75,236.83,62374.0,226.2336,226.6066,225.4685,226.5014,62374.0
2023-03-15 15:30:00,236.83,237.09,235.44,237.0,136500.0,226.5014,226.75,225.172,226.664,136500.0
2023-03-16 09:30:00,236.26,237.78,234.57,236.83,53910.0,225.9562,227.4099,224.3399,226.5014,53910.0
2023-03-16 10:00:00,236.7,237.11,234.78,235.21,33008.0,226.377,226.7692,224.5408,224.952,33008.0
2023-03-16 10:30:00,235.22,237.67,235.15,237.39,38108.0,224.9616,227.3047,224.8946,227.037,38108.0
2023-03-16 11:00:00,237.47,237.74,236.5,237.16,47967.0,227.1135,227.3717,226.1858,226.817,47967.0
2023-03-16 11:30:00,237.34,238.36,236.84,237.87,23025.0,226.9891,227.9646,226.5109,227.496,23025.0
2023-03-16 12:00:00,237.87,237.99,236.96,237.58,19517.0,227.496,227.6108,226.6257,227.2187,19517.0
2023-03-16 12:30:00,237.5,239.05,237.29,238.76,41559.0,227.1422,228.6246,226.9413,228.3472,41559.0
2023-03-16 13:00:00,238.6,239.22,237.89,238.26,39359.0,228.1942,228.7871,227.5151,227.869,39359.0
2023-03-16 13:30:00,238.14,238.14,237.26,237.4,32353.0,227.7542,227.7542,226.9126,227.0465,32353.0
2023-03-16 14:00:00,237.54,237.93,237.22,237.7,31819.0,227.1804,227.5534,226.8744,227.3334,31819.0
2023-03-16 14:30:00,237.7,237.7,237.0,237.45,28727.0,227.3334,227.3334,226.664,227.0943,28727.0
2023-03-16 15:00:00,237.51,238.2,237.4,238.0,54166.0,227.1517,227.8116,227.0465,227.6203,54166.0
2023-03-16 15:30:00,237.99,238.04,236.57,237.25,113499.0,227.6108,227.6586,226.2527,226.9031,113499.0
2023-03-17 09:30:00,238.98,239.4,235.78,235.81,332196.0,228.5576,228.9593,225.4972,225.5259,332196.0
2023-03-17 10:00:00,236.08,237.0,234.23,234.84,43128.0,225.7841,226.664,224.0148,224.5982,43128.0
2023-03-17 10:30:00,234.81,234.91,233.52,233.74,30010.0,224.5695,224.6651,223.3357,223.5461,30010.0
2023-03-17 11:00:00,233.74,234.1,232.58,233.29,27312.0,223.5461,223.8904,222.4367,223.1158,27312.0
2023-03-17 11:30:00,233.3,233.92,232.55,233.15,32350.0,223.1253,223.7183,222.408,222.9819,32350.0
2023-03-17 12:00:00,233.15,234.33,233.15,234.18,26532.0,222.9819,224.1104,222.9819,223.9669,26532.0
2023-03-17 12:30:00,234.2,235.23,234.14,234.85,40916.0,223.9861,224.9712,223.9287,224.6077,40916.0
2023-03-17 13:00:00,234.86,235.56,234.53,234.79,34634.0,224.6173,225.2868,224.3017,224.5503,34634.0
2023-03-17 13:30:00,234.9,235.18,234.58,235.06,31772.0,224.6555,224.9233,224.3495,224.8086,31772.0
2023-03-17 14:00:00,235.17,235.66,234.32,234.32,40015.0,224.9138,225.3824,224.1008,224.1008,40015.0
2023-03-17 14:30:00,234.24,234.89,233.47,234.19,66144.0,224.0243,224.646,223.2879,223.9765,66144.0
2023-03-17 15:00:00,234.2,234.77,233.69,234.09,66098.0,223.9861,224.5312,223.4983,223.8809,66098.0
2023-03-17 15:30:00,234.1,234.73,233.42,234.43,189105.0,223.8904,224.493,223.2401,224.206,189105.0
2023-03-20 09:30:00,234.62,236.87,234.22,236.03,62990.0,224.3878,226.5396,224.0052,225.7363,62990.0
2023-03-20 10:00:00,236.23,236.49,234.5,235.62,30022.0,225.9275,226.1762,224.273,225.3441,30022.0
2023-03-20 10:30:00,235.58,235.92,235.23,235.48,36950.0,225.3059,225.6311,224.9712,225.2102,36950.0
2023-03-20 11:00:00,235.64,236.39,235.29,236.35,27203.0,225.3633,226.0806,225.0285,226.0423,27203.0
2023-03-20 11:30:00,236.31,236.77,235.79,235.99,38783.0,226.0041,226.444,225.5067,225.698,38783.0
2023-03-20 12:00:00,236.0,236.13,233.72,234.28,29836.0,225.7076,225.8319,223.527,224.0626,29836.0
2023-03-20 12:30:00,234.39,234.53,233.77,234.15,26130.0,224.1678,224.3017,223.5748,223.9383,26130.0
2023-03-20 13:00:00,234.29,235.14,234.04,235.14,39192.0,224.0721,224.8851,223.8331,224.8851,39192.0
2023-03-20 13:30:00,235.12,235.21,234.39,234.58,29637.0,224.8659,224.952,224.1678,224.3495,29637.0
2023-03-20 14:00:00,234.73,234.8,234.18,234.31,20944.0,224.493,224.5599,223.9669,224.0913,20944.0
2023-03-20 14:30:00,234.49,235.23,234.15,234.51,42167.0,224.2634,224.9712,223.9383,224.2826,42167.0
2023-03-20 15:00:00,234.5,235.5,234.49,235.38,46087.0,224.273,225.2294,224.2634,225.1146,46087.0
2023-03-20 15:30:00,235.31,237.09,235.29,236.81,119549.0,225.0477,226.75,225.0285,226.4822,119549.0
2023-03-21 09:30:00,239.16,240.77,238.51,239.82,73764.0,228.7298,230.2695,228.1081,229.361,73764.0
2023-03-21 10:00:00,239.82,239.99,237.51,238.41,36227.0,229.361,229.5236,227.1517,228.0125,36227.0
2023-03-21 10:30:00,238.45,239.26,238.27,238.65,28781.0,228.0507,228.8254,227.8786,228.242,28781.0
2023-03-21 11:00:00,238.77,239.19,238.61,238.84,20343.0,228.3568,228.7584,228.2037,228.4237,20343.0
2023-03-21 11:30:00,238.94,239.27,237.96,238.19,21629.0,228.5194,228.835,227.5821,227.8021,21629.0
2023-03-21 12:00:00,238.3,238.85,237.86,238.75,17072.0,227.9073,228.4333,227.4865,228.3376,17072.0
2023-03-21 12:30:00,238.62,238.87,237.79,238.11,12746.0,228.2133,228.4524,227.4195,227.7256,12746.0
2023-03-21 13:00:00,238.24,238.28,237.33,237.59,19646.0,227.8499,227.8881,226.9796,227.2282,19646.0
2023-03-21 13:30:00,237.6,238.11,237.34,237.34,14657.0,227.2378,227.7256,226.9891,226.9891,14657.0
2023-03-21 14:00:00,237.38,237.49,237.11,237.49,14373.0,227.0274,227.1326,226.7692,227.1326,14373.0
2023-03-21 14:30:00,237.49,238.01,237.45,237.78,19081.0,227.1326,227.6299,227.0943,227.4099,19081.0
2023-03-21 15:00:00,237.71,237.96,237.27,237.9,44400.0,227.343,227.5821,226.9222,227.5247,44400.0
2023-03-21 15:30:00,237.9,239.33,237.7,238.7,178825.0,227.5247,228.8923,227.3334,228.2898,178825.0
2023-03-22 09:30:00,239.07,240.72,237.57,240.72,52379.0,228.6437,230.2217,227.2091,230.2217,52379.0
2023-03-22 10:00:00,240.79,241.58,240.39,241.42,40336.0,230.2887,231.0442,229.9061,230.8912,40336.0
2023-03-22 10:30:00,241.47,242.01,240.98,240.98,51995.0,230.939,231.4555,230.4704,230.4704,51995.0
2023-03-22 11:00:00,241.02,241.82,240.71,241.81,24667.0,230.5086,231.2737,230.2122,231.2642,24667.0
2023-03-22 11:30:00,241.67,242.1,240.86,240.86,30874.0,231.1303,231.5415,230.3556,230.3556,30874.0
2023-03-22 12:00:00,241.02,241.19,240.29,240.29,25167.0,230.5086,230.6712,229.8105,229.8105,25167.0
2023-03-22 12:30:00,240.32,240.55,240.0,240.33,20498.0,229.8392,230.0591,229.5331,229.8487,20498.0
2023-03-22 13:00:00,240.37,240.39,239.86,240.3,14336.0,229.887,229.9061,229.3992,229.82,14336.0
2023-03-22 13:30:00,240.41,240.79,239.93,239.97,31804.0,229.9252,230.2887,229.4662,229.5044,31804.0
2023-03-22 14:00:00,239.95,241.7,239.94,241.02,30915.0,229.4853,231.159,229.4757,230.5086,30915.0
2023-03-22 14:30:00,241.03,243.38,240.12,241.5,70746.0,230.5182,232.7657,229.6479,230.9677,70746.0
2023-03-22 15:00:00,241.58,241.79,239.76,241.59,45531.0,231.0442,231.2451,229.3036,231.0538,45531.0
2023-03-22 15:30:00,241.61,241.63,237.11,237.12,170974.0,231.0729,231.092,226.7692,226.7787,170974.0
2023-03-23 09:30:00,242.24,242.32,239.12,241.08,80862.0,231.6754,231.7519,228.6915,230.566,80862.0
2023-03-23 10:00:00,240.88,242.5,240.82,242.37,18781.0,230.3747,231.9241,230.3174,231.7998,18781.0
2023-03-23 10:30:00,242.36,244.95,241.98,244.13,56738.0,231.7902,234.2672,231.4268,233.483,56738.0
2023-03-23 11:00:00,244.16,244.35,243.15,243.15,29903.0,233.5117,233.6934,232.5457,232.5457,29903.0
2023-03-23 11:30:00,243.27,243.38,242.2,242.46,17769.0,232.6605,232.7657,231.6372,231.8858,17769.0
2023-03-23 12:00:00,242.45,242.83,241.74,241.75,16134.0,231.8763,232.2397,231.1972,231.2068,16134.0
2023-03-23 12:30:00,241.75,242.28,241.43,241.5,19418.0,231.2068,231.7137,230.9008,230.9677,19418.0
2023-03-23 13:00:00,241.59,241.85,240.41,240.86,12535.0,231.0538,231.3024,229.9252,230.3556,12535.0
2023-03-23 13:30:00,240.97,241.08,240.5,240.63,16704.0,230.4608,230.566,230.0113,230.1356,16704.0
2023-03-23 14:00:00,240.65,241.0,239.63,239.71,19102.0,230.1548,230.4895,229.1793,229.2558,19102.0
2023-03-23 14:30:00,239.71,239.83,237.59,238.41,53462.0,229.2558,229.3705,227.2282,228.0125,53462.0
2023-03-23 15:00:00,238.54,240.11,237.14,237.79,38427.0,228.1368,229.6383,226.7979,227.4195,38427.0
2023-03-23 15:30:00,237.61,239.51,237.38,238.72,103570.0,227.2474,229.0645,227.0274,228.3089,103570.0
2023-03-24 09:30:00,237.89,240.05,237.5,240.04,66122.0,227.5151,229.5809,227.1422,229.5714,66122.0
2023-03-24 10:00:00,239.95,240.38,238.74,240.14,41034.0,229.4853,229.8966,228.3281,229.667,41034.0
2023-03-24 10:30:00,240.17,240.3,238.81,238.95,21549.0,229.6957,229.82,228.395,228.5289,21549.0
2023-03-24 11:00:00,239.13,239.15,237.17,238.21,32257.0,228.7011,228.7202,226.8265,227.8212,32257.0
2023-03-24 11:30:00,238.21,238.99,237.67,238.63,38580.0,227.8212,228.5672,227.3047,228.2229,38580.0
2023-03-24 12:00:00,238.58,239.06,237.63,238.2,26688.0,228.1751,228.6341,227.2665,227.8116,26688.0
2023-03-24 12:30:00,238.35,239.41,238.16,239.21,16479.0,227.9551,228.9689,227.7734,228.7776,16479.0
2023-03-24 13:00:00,239.36,239.81,238.84,239.56,15541.0,228.921,229.3514,228.4237,229.1123,15541.0
2023-03-24 13:30:00,239.66,240.39,239.26,239.59,15299.0,229.208,229.9061,228.8254,229.141,15299.0
2023-03-24 14:00:00,239.63,240.53,239.63,240.51,21048.0,229.1793,230.04,229.1793,230.0209,21048.0
2023-03-24 14:30:00,240.57,241.64,240.51,241.37,22633.0,230.0783,231.1016,230.0209,230.8434,22633.0
2023-03-24 15:00:00,241.31,242.07,241.04,241.96,34314.0,230.786,231.5128,230.5278,231.4076,34314.0
2023-03-24 15:30:00,242.0,242.05,241.12,241.7,86757.0,231.4459,231.4937,230.6043,231.159,86757.0
2023-03-27 09:30:00,243.3,244.1,242.76,243.13,51139.0,232.6892,233.4543,232.1728,232.5266,51139.0
2023-03-27 10:00:00,243.13,243.74,242.79,243.47,24817.0,232.5266,233.11,232.2014,232.8518,24817.0
2023-03-27 10:30:00,243.33,244.4,242.9,243.33,33483.0,232.7179,233.7412,232.3066,232.7179,33483.0
2023-03-27 11:00:00,243.19,243.66,242.46,242.84,47564.0,232.584,233.0335,231.8858,232.2493,47564.0
2023-03-27 11:30:00,242.92,243.08,240.99,241.29,21725.0,232.3258,232.4788,230.4799,230.7669,21725.0
2023-03-27 12:00:00,241.03,242.22,241.03,241.99,9642.0,230.5182,231.6563,230.5182,231.4363,9642.0
2023-03-27 12:30:00,242.03,242.07,241.2,241.83,30025.0,231.4746,231.5128,230.6808,231.2833,30025.0
2023-03-27 13:00:00,241.83,242.01,241.17,241.99,14123.0,231.2833,231.4555,230.6521,231.4363,14123.0
2023-03-27 13:30:00,242.01,242.65,241.99,242.33,18849.0,231.4555,232.0676,231.4363,231.7615,18849.0
2023-03-27 14:00:00,242.33,242.84,242.1,242.69,17286.0,231.7615,232.2493,231.5415,232.1058,17286.0
2023-03-27 14:30:00,242.61,242.92,242.51,242.64,20909.0,232.0293,232.3258,231.9337,232.058,20909.0
2023-03-27 15:00:00,242.65,242.85,242.05,242.43,21968.0,232.0676,232.2588,231.4937,231.8571,21968.0
2023-03-27 15:30:00,242.4,242.48,241.54,241.92,114407.0,231.8285,231.905,231.006,231.3694,114407.0
2023-03-28 09:30:00,242.19,243.55,241.09,241.83,63945.0,231.6276,232.9283,230.5756,231.2833,63945.0
2023-03-28 10:00:00,241.67,242.11,240.88,240.99,23214.0,231.1303,231.5511,230.3747,230.4799,23214.0
2023-03-28 10:30:00,240.93,241.11,240.23,240.56,27736.0,230.4226,230.5947,229.7531,230.0687,27736.0
2023-03-28 11:00:00,240.56,241.36,240.28,241.23,34570.0,230.0687,230.8338,229.8009,230.7095,34570.0
2023-03-28 11:30:00,241.32,242.08,241.29,241.49,18774.0,230.7956,231.5224,230.7669,230.9581,18774.0
2023-03-28 12:00:00,241.63,241.63,240.58,241.03,18649.0,231.092,231.092,230.0878,230.5182,18649.0
2023-03-28 12:30:00,241.09,241.13,240.56,240.97,17431.0,230.5756,230.6138,230.0687,230.4608,17431.0
2023-03-28 13:00:00,240.93,241.11,240.46,240.98,12345.0,230.4226,230.5947,229.9731,230.4704,12345.0
2023-03-28 13:30:00,240.84,240.95,240.13,240.25,13990.0,230.3365,230.4417,229.6575,229.7722,13990.0
2023-03-28 14:00:00,240.28,240.82,240.27,240.41,10375.0,229.8009,230.3174,229.7913,229.9252,10375.0
2023-03-28 14:30:00,240.37,240.69,240.07,240.32,12614.0,229.887,230.193,229.6001,229.8392,12614.0
2023-03-28 15:00:00,240.38,240.47,239.58,239.63,17161.0,229.8966,229.9826,229.1314,229.1793,17161.0
2023-03-28 15:30:00,239.65,240.59,239.3,240.43,95502.0,229.1984,230.0974,228.8637,229.9444,95502.0
2023-03-29 09:30:00,243.69,244.68,241.34,242.02,74374.0,233.0622,234.009,230.8147,231.465,74374.0
2023-03-29 10:00:00,242.18,242.48,241.76,242.14,16936.0,231.618,231.905,231.2164,231.5798,16936.0
2023-03-29 10:30:00,242.14,243.47,242.04,243.03,26130.0,231.5798,232.8518,231.4842,232.431,26130.0
2023-03-29 11:00:00,243.03,243.48,242.29,242.29,28207.0,232.431,232.8614,231.7233,231.7233,28207.0
2023-03-29 11:30:00,242.28,244.38,242.12,244.18,42671.0,231.7137,233.7221,231.5607,233.5308,42671.0
2023-03-29 12:00:00,244.02,244.9,243.73,244.55,37318.0,233.3778,234.2194,233.1005,233.8847,37318.0
2023-03-29 12:30:00,244.65,245.05,244.4,244.44,24205.0,233.9803,234.3629,233.7412,233.7795,24205.0
2023-03-29 13:00:00,244.47,244.86,244.21,244.68,14188.0,233.8082,234.1812,233.5595,234.009,14188.0
2023-03-29 13:30:00,244.75,244.75,244.27,244.53,15229.0,234.076,234.076,233.6169,233.8656,15229.0
2023-03-29 14:00:00,244.5,245.37,244.28,244.96,26379.0,233.8369,234.6689,233.6265,234.2768,26379.0
2023-03-29 14:30:00,245.04,245.26,244.42,244.51,36269.0,234.3533,234.5637,233.7604,233.8464,36269.0
2023-03-29 15:00:00,244.46,244.93,244.26,244.6,18068.0,233.7986,234.2481,233.6073,233.9325,18068.0
2023-03-29 15:30:00,244.6,244.75,244.0,244.67,88389.0,233.9325,234.076,233.3587,233.9995,88389.0
2023-03-30 09:30:00,247.31,248.39,245.45,246.89,105050.0,236.5243,237.5572,234.7454,236.1226,105050.0
2023-03-30 10:00:00,246.89,247.37,246.2,247.06,38743.0,236.1226,236.5817,235.4627,236.2852,38743.0
2023-03-30 10:30:00,247.19,247.46,246.63,246.84,32238.0,236.4096,236.6678,235.874,236.0748,32238.0
2023-03-30 11:00:00,246.76,247.54,246.2,246.52,36176.0,235.9983,236.7443,235.4627,235.7688,36176.0
2023-03-30 11:30:00,246.47,246.47,245.63,246.19,25331.0,235.721,235.721,234.9176,235.4532,25331.0
2023-03-30 12:00:00,246.11,246.3,245.86,246.19,19273.0,235.3767,235.5584,235.1376,235.4532,19273.0
2023-03-30 12:30:00,246.16,246.31,245.5,246.07,20466.0,235.4245,235.5679,234.7933,235.3384,20466.0
2023-03-30 13:00:00,246.07,246.29,245.65,245.87,39135.0,235.3384,235.5488,234.9367,235.1471,39135.0
2023-03-30 13:30:00,245.92,246.71,245.81,246.48,456212.0,235.1949,235.9505,235.0897,235.7305,456212.0
2023-03-30 14:00:00,246.52,247.61,246.38,247.53,32596.0,235.7688,236.8112,235.6349,236.7347,32596.0
2023-03-30 14:30:00,247.53,247.65,246.82,246.96,30271.0,236.7347,236.8495,236.0557,236.1896,30271.0
2023-03-30 15:00:00,247.04,247.14,246.25,246.79,90675.0,236.2661,236.3617,235.5105,236.027,90675.0
2023-03-30 15:30:00,246.81,246.94,245.97,246.72,226225.0,236.0461,236.1705,235.2428,235.9601,226225.0
2023-03-31 09:30:00,248.25,249.63,245.75,246.0,154786.0,237.4233,238.7431,235.0324,235.2715,154786.0
2023-03-31 10:00:00,245.97,246.73,245.48,246.54,63466.0,235.2428,235.9696,234.7741,235.7879,63466.0
2023-03-31 10:30:00,246.42,246.94,246.15,246.58,55533.0,235.6731,236.1705,235.4149,235.8262,55533.0
2023-03-31 11:00:00,246.59,246.94,245.78,246.17,79544.0,235.8357,236.1705,235.061,235.434,79544.0
2023-03-31 11:30:00,246.25,246.59,245.8,246.03,44444.0,235.5105,235.8357,235.0802,235.3001,44444.0
2023-03-31 12:00:00,246.09,246.39,245.92,246.18,29143.0,235.3575,235.6444,235.1949,235.4436,29143.0
2023-03-31 12:30:00,246.11,246.19,245.5,245.59,28981.0,235.3767,235.4532,234.7933,234.8793,28981.0
2023-03-31 13:00:00,245.54,245.86,245.39,245.63,32469.0,234.8315,235.1376,234.6881,234.9176,32469.0
2023-03-31 13:30:00,245.61,246.03,245.2,245.8,31067.0,234.8985,235.3001,234.5063,235.0802,31067.0
2023-03-31 14:00:00,245.74,246.3,245.07,245.29,39078.0,235.0228,235.5584,234.382,234.5924,39078.0
2023-03-31 14:30:00,245.35,245.79,245.29,245.67,32055.0,234.6498,235.0706,234.5924,234.9558,32055.0
2023-03-31 15:00:00,245.68,246.59,245.67,246.22,72897.0,234.9654,235.8357,234.9558,235.4819,72897.0
2023-03-31 15:30:00,246.25,246.78,245.01,246.37,278169.0,235.5105,236.0174,234.3246,235.6253,278169.0
2023-04-03 09:30:00,245.46,247.19,245.02,245.89,136849.0,234.755,236.4096,234.3342,235.1662,136849.0
2023-04-03 10:00:00,246.0,247.72,245.88,247.53,56814.0,235.2715,236.9164,235.1567,236.7347,56814.0
2023-04-03 10:30:00,247.51,247.71,245.95,246.52,39950.0,236.7156,236.9069,235.2236,235.7688,39950.0
2023-04-03 11:00:00,246.52,246.71,245.9,246.43,48001.0,235.7688,235.9505,235.1758,235.6827,48001.0
2023-04-03 11:30:00,246.41,246.75,246.25,246.59,46713.0,235.6636,235.9887,235.5105,235.8357,46713.0
2023-04-03 12:00:00,246.64,247.64,246.54,247.27,87162.0,235.8835,236.8399,235.7879,236.4861,87162.0
2023-04-03 12:30:00,247.26,247.33,246.47,246.7,23310.0,236.4765,236.5434,235.721,235.9409,23310.0
2023-04-03 13:00:00,246.62,246.86,246.3,246.32,26303.0,235.8644,236.0939,235.5584,235.5775,26303.0
2023-04-03 13:30:00,246.32,246.8,246.27,246.64,16944.0,235.5775,236.0366,235.5297,235.8835,16944.0
2023-04-03 14:00:00,246.68,246.86,246.51,246.69,38927.0,235.9218,236.0939,235.7592,235.9314,38927.0
2023-04-03 14:30:00,246.61,247.72,246.6,247.45,71061.0,235.8548,236.9164,235.8453,236.6582,71061.0
2023-04-03 15:00:00,247.47,247.58,246.69,246.83,71984.0,236.6773,236.7825,235.9314,236.0653,71984.0
2023-04-03 15:30:00,246.76,247.35,246.63,246.8,195042.0,235.9983,236.5626,235.874,236.0366,195042.0
2023-04-04 09:30:00,247.28,248.77,247.16,247.45,88108.0,236.4956,237.9206,236.3809,236.6582,88108.0
2023-04-04 10:00:00,247.52,248.5,246.54,246.69,127349.0,236.7252,237.6624,235.7879,235.9314,127349.0
2023-04-04 10:30:00,246.78,247.2,244.56,244.81,132240.0,236.0174,236.4191,233.8943,234.1333,132240.0
2023-04-04 11:00:00,244.78,244.81,243.61,243.67,110011.0,234.1047,234.1333,232.9857,233.0431,110011.0
2023-04-04 11:30:00,243.63,245.3,243.59,244.24,33541.0,233.0048,234.602,232.9666,233.5882,33541.0
2023-04-04 12:00:00,244.31,244.52,243.61,244.19,28935.0,233.6552,233.856,232.9857,233.5404,28935.0
2023-04-04 12:30:00,244.28,244.42,243.74,243.98,55778.0,233.6265,233.7604,233.11,233.3395,55778.0
2023-04-04 13:00:00,244.05,246.07,243.98,245.82,185033.0,233.4065,235.3384,233.3395,235.0993,185033.0
2023-04-04 13:30:00,245.76,245.89,245.26,245.49,82720.0,235.0419,235.1662,234.5637,234.7837,82720.0
2023-04-04 14:00:00,245.48,245.7,245.04,245.18,28685.0,234.7741,234.9845,234.3533,234.4872,28685.0
2023-04-04 14:30:00,245.1,245.56,244.87,245.32,24913.0,234.4107,234.8506,234.1907,234.6211,24913.0
2023-04-04 15:00:00,245.18,245.56,244.82,244.85,27093.0,234.4872,234.8506,234.1429,234.1716,27093.0
2023-04-04 15:30:00,244.81,244.89,244.12,244.57,105717.0,234.1333,234.2099,233.4734,233.9038,105717.0
2023-04-05 09:30:00,244.21,245.37,243.94,245.0,53480.0,233.5595,234.6689,233.3013,234.3151,53480.0
2023-04-05 10:00:00,244.81,244.93,244.0,244.46,26522.0,234.1333,234.2481,233.3587,233.7986,26522.0
2023-04-05 10:30:00,244.51,244.56,243.07,243.09,23872.0,233.8464,233.8943,232.4692,232.4884,23872.0
2023-04-05 11:00:00,243.06,243.7,242.81,243.14,27523.0,232.4597,233.0718,232.2206,232.5362,27523.0
2023-04-05 11:30:00,243.18,243.66,242.31,242.32,34936.0,232.5744,233.0335,231.7424,231.7519,34936.0
2023-04-05 12:00:00,242.34,242.55,240.56,240.99,38405.0,231.7711,231.9719,230.0687,230.4799,38405.0
2023-04-05 12:30:00,240.9,241.05,240.36,240.67,28336.0,230.3939,230.5373,229.8774,230.1739,28336.0
2023-04-05 13:00:00,240.66,240.66,239.07,239.17,65353.0,230.1643,230.1643,228.6437,228.7393,65353.0
2023-04-05 13:30:00,239.1,239.77,238.77,239.03,58714.0,228.6724,229.3132,228.3568,228.6054,58714.0
2023-04-05 14:00:00,239.03,239.8,238.93,239.05,41394.0,228.6054,229.3418,228.5098,228.6246,41394.0
2023-04-05 14:30:00,239.05,239.58,238.84,239.24,39022.0,228.6246,229.1314,228.4237,228.8063,39022.0
2023-04-05 15:00:00,239.23,239.23,238.04,238.34,83159.0,228.7967,228.7967,227.6586,227.9455,83159.0
2023-04-05 15:30:00,238.39,239.43,237.85,239.43,340342.0,227.9933,228.988,227.4769,228.988,340342.0
2023-04-06 09:30:00,240.63,241.21,236.57,237.02,107814.0,230.1356,230.6904,226.2527,226.6831,107814.0
2023-04-06 10:00:00,237.17,239.3,236.88,239.3,52817.0,226.8265,228.8637,226.5492,228.8637,52817.0
2023-04-06 10:30:00,239.5,239.89,238.59,239.29,53231.0,229.0549,229.4279,228.1846,228.8541,53231.0
2023-04-06 11:00:00,239.33,241.08,239.04,240.9,56822.0,228.8923,230.566,228.615,230.3939,56822.0
2023-04-06 11:30:00,240.9,241.85,240.8,241.74,22523.0,230.3939,231.3024,230.2982,231.1972,22523.0
2023-04-06 12:00:00,241.82,242.08,241.0,241.42,34843.0,231.2737,231.5224,230.4895,230.8912,34843.0
2023-04-06 12:30:00,241.39,241.87,240.9,240.9,45696.0,230.8625,231.3216,230.3939,230.3939,45696.0
2023-04-06 13:00:00,240.95,241.3,240.54,240.75,34948.0,230.4417,230.7764,230.0496,230.2504,34948.0
2023-04-06 13:30:00,240.82,240.82,239.97,240.03,35489.0,230.3174,230.3174,229.5044,229.5618,35489.0
2023-04-06 14:00:00,239.95,240.19,239.87,239.95,26141.0,229.4853,229.7148,229.4088,229.4853,26141.0
2023-04-06 14:30:00,239.98,241.15,239.97,240.45,51635.0,229.514,230.633,229.5044,229.9635,51635.0
2023-04-06 15:00:00,240.43,240.62,239.84,240.31,51214.0,229.9444,230.1261,229.3801,229.8296,51214.0
2023-04-06 15:30:00,240.27,241.29,240.26,241.24,114441.0,229.7913,230.7669,229.7818,230.719,114441.0
2023-04-10 09:30:00,239.53,239.53,236.54,236.88,41116.0,229.0836,229.0836,226.224,226.5492,41116.0
2023-04-10 10:00:00,236.91,237.6,236.74,237.11,35123.0,226.5779,227.2378,226.4153,226.7692,35123.0
2023-04-10 10:30:00,237.22,237.6,236.82,236.94,23908.0,226.8744,227.2378,226.4918,226.6066,23908.0
2023-04-10 11:00:00,236.99,238.01,236.98,237.61,38518.0,226.6544,227.6299,226.6448,227.2474,38518.0
2023-04-10 11:30:00,237.75,238.16,237.31,237.77,17734.0,227.3813,227.7734,226.9604,227.4004,17734.0
2023-04-10 12:00:00,237.82,238.07,237.35,238.0,17052.0,227.4482,227.6873,226.9987,227.6203,17052.0
2023-04-10 12:30:00,237.98,238.78,237.91,238.65,26015.0,227.6012,228.3663,227.5343,228.242,26015.0
2023-04-10 13:00:00,238.6,239.22,238.6,239.15,19035.0,228.1942,228.7871,228.1942,228.7202,19035.0
2023-04-10 13:30:00,239.11,239.5,238.92,239.36,20085.0,228.6819,229.0549,228.5002,228.921,20085.0
2023-04-10 14:00:00,239.22,239.81,239.2,239.24,26089.0,228.7871,229.3514,228.768,228.8063,26089.0
2023-04-10 14:30:00,239.27,240.0,239.13,239.96,16228.0,228.835,229.5331,228.7011,229.4949,16228.0
2023-04-10 15:00:00,240.02,240.18,239.18,239.27,22248.0,229.5523,229.7053,228.7489,228.835,22248.0
2023-04-10 15:30:00,239.26,240.58,239.1,240.56,181789.0,228.8254,230.0878,228.6724,230.0687,181789.0
2023-04-11 09:30:00,241.49,241.61,239.93,240.64,36473.0,230.9581,231.0729,229.4662,230.1452,36473.0
2023-04-11 10:00:00,240.58,241.91,240.45,241.78,17837.0,230.0878,231.3598,229.9635,231.2355,17837.0
2023-04-11 10:30:00,241.82,241.89,240.76,240.76,19340.0,231.2737,231.3407,230.26,230.26,19340.0
2023-04-11 11:00:00,240.84,241.92,240.66,241.4,26242.0,230.3365,231.3694,230.1643,230.8721,26242.0
2023-04-11 11:30:00,241.38,241.44,240.55,240.9,17435.0,230.8529,230.9103,230.0591,230.3939,17435.0
2023-04-11 12:00:00,240.99,241.99,240.99,241.99,25612.0,230.4799,231.4363,230.4799,231.4363,25612.0
2023-04-11 12:30:00,241.99,242.45,241.77,242.31,34635.0,231.4363,231.8763,231.2259,231.7424,34635.0
2023-04-11 13:00:00,242.22,242.23,241.29,241.41,23386.0,231.6563,231.6659,230.7669,230.8816,23386.0
2023-04-11 13:30:00,241.34,242.29,241.32,242.28,17294.0,230.8147,231.7233,230.7956,231.7137,17294.0
2023-04-11 14:00:00,242.28,242.36,241.84,242.02,18067.0,231.7137,231.7902,231.2929,231.465,18067.0
2023-04-11 14:30:00,242.12,242.35,242.02,242.26,16173.0,231.5607,231.7806,231.465,231.6946,16173.0
2023-04-11 15:00:00,242.26,242.58,242.0,242.22,30986.0,231.6946,232.0006,231.4459,231.6563,30986.0
2023-04-11 15:30:00,242.24,242.31,241.35,241.71,118091.0,231.6754,231.7424,230.8242,231.1685,118091.0
2023-04-12 09:30:00,244.15,244.15,242.1,242.66,70828.0,233.5021,233.5021,231.5415,232.0771,70828.0
2023-04-12 10:00:00,242.85,243.44,242.55,243.3,39045.0,232.2588,232.8231,231.9719,232.6892,39045.0
2023-04-12 10:30:00,243.21,243.43,241.78,242.24,28861.0,232.6031,232.8135,231.2355,231.6754,28861.0
2023-04-12 11:00:00,242.25,242.37,240.24,241.06,32625.0,231.685,231.7998,229.7627,230.5469,32625.0
2023-04-12 11:30:00,241.19,243.9,240.89,243.5,115787.0,230.6712,233.263,230.3843,232.8805,115787.0
2023-04-12 12:00:00,243.5,245.63,243.2,245.59,83729.0,232.8805,234.9176,232.5936,234.8793,83729.0
2023-04-12 12:30:00,245.64,247.15,245.44,247.15,77383.0,234.9272,236.3713,234.7359,236.3713,77383.0
2023-04-12 13:00:00,247.16,247.49,246.51,247.27,40722.0,236.3809,236.6965,235.7592,236.4861,40722.0
2023-04-12 13:30:00,247.18,247.58,247.0,247.47,34470.0,236.4,236.7825,236.2278,236.6773,34470.0
2023-04-12 14:00:00,247.38,248.41,247.23,247.42,73970.0,236.5913,237.5763,236.4478,236.6295,73970.0
2023-04-12 14:30:00,247.41,247.57,246.69,247.38,45945.0,236.62,236.773,235.9314,236.5913,45945.0
2023-04-12 15:00:00,247.28,247.74,245.59,246.11,109060.0,236.4956,236.9356,234.8793,235.3767,109060.0
2023-04-12 15:30:00,246.11,247.47,245.93,247.09,444125.0,235.3767,236.6773,235.2045,236.3139,444125.0
2023-04-13 09:30:00,249.46,252.5,248.59,250.01,190268.0,238.5806,241.488,237.7485,239.1066,190268.0
2023-04-13 10:00:00,250.15,250.6,249.16,249.9,61798.0,239.2405,239.6708,238.2936,239.0014,61798.0
2023-04-13 10:30:00,249.93,250.46,249.46,250.46,56705.0,239.0301,239.5369,238.5806,239.5369,56705.0
2023-04-13 11:00:00,250.48,250.87,249.5,250.65,67033.0,239.5561,239.9291,238.6188,239.7187,67033.0
2023-04-13 11:30:00,250.58,251.38,250.47,251.26,48505.0,239.6517,240.4168,239.5465,240.3021,48505.0
2023-04-13 12:00:00,251.36,251.77,251.3,251.49,39613.0,240.3977,240.7898,240.3403,240.522,39613.0
2023-04-13 12:30:00,251.46,251.72,251.29,251.66,50895.0,240.4933,240.742,240.3307,240.6846,50895.0
2023-04-13 13:00:00,251.7,252.4,251.5,251.68,27232.0,240.7229,241.3923,240.5316,240.7037,27232.0
2023-04-13 13:30:00,251.71,252.59,251.6,252.4,26468.0,240.7324,241.574,240.6272,241.3923,26468.0
2023-04-13 14:00:00,252.41,252.49,252.02,252.22,22644.0,241.4019,241.4784,241.0289,241.2202,22644.0
2023-04-13 14:30:00,252.16,252.7,251.84,252.52,28178.0,241.1628,241.6793,240.8568,241.5071,28178.0
2023-04-13 15:00:00,252.59,252.75,251.78,252.27,32370.0,241.574,241.7271,240.7994,241.268,32370.0
2023-04-13 15:30:00,252.24,252.24,251.25,251.57,127115.0,241.2393,241.2393,240.2925,240.5985,127115.0
2023-04-14 09:30:00,252.16,257.52,252.16,257.4,174787.0,241.1628,246.289,241.1628,246.1743,174787.0
2023-04-14 10:00:00,257.29,257.29,254.38,254.96,77610.0,246.0691,246.0691,243.286,243.8407,77610.0
2023-04-14 10:30:00,255.49,256.64,255.29,256.41,71884.0,244.3476,245.4474,244.1563,245.2275,71884.0
2023-04-14 11:00:00,256.43,256.43,255.44,255.74,84987.0,245.2466,245.2466,244.2998,244.5867,84987.0
2023-04-14 11:30:00,255.82,255.89,255.18,255.89,45247.0,244.6632,244.7301,244.0511,244.7301,45247.0
2023-04-14 12:00:00,255.89,255.95,254.7,254.72,48647.0,244.7301,244.7875,243.592,243.6112,48647.0
2023-04-14 12:30:00,254.76,254.76,253.71,254.04,44709.0,243.6494,243.6494,242.6452,242.9608,44709.0
2023-04-14 13:00:00,254.03,254.92,253.96,254.17,48790.0,242.9512,243.8024,242.8843,243.0851,48790.0
2023-04-14 13:30:00,254.01,254.63,253.79,254.48,26737.0,242.9321,243.5251,242.7217,243.3816,26737.0
2023-04-14 14:00:00,254.47,254.6,254.12,254.53,32889.0,243.3721,243.4964,243.0373,243.4294,32889.0
2023-04-14 14:30:00,254.51,254.6,254.06,254.25,29951.0,243.4103,243.4964,242.9799,243.1617,29951.0
2023-04-14 15:00:00,254.2,254.84,253.76,254.7,65465.0,243.1138,243.7259,242.693,243.592,65465.0
2023-04-14 15:30:00,254.74,254.81,254.0,254.06,136367.0,243.6303,243.6972,242.9226,242.9799,136367.0
2023-04-17 09:30:00,254.2,255.53,253.2,254.48,97043.0,243.1138,244.3858,242.1574,243.3816,97043.0
2023-04-17 10:00:00,254.2,255.39,254.2,255.01,57510.0,243.1138,244.2519,243.1138,243.8885,57510.0
2023-04-17 10:30:00,255.02,255.38,254.06,254.58,53384.0,243.8981,244.2424,242.9799,243.4773,53384.0
2023-04-17 11:00:00,254.61,254.78,253.9,254.43,38553.0,243.506,243.6685,242.8269,243.3338,38553.0
2023-04-17 11:30:00,254.43,254.43,252.79,253.19,40559.0,243.3338,243.3338,241.7653,242.1479,40559.0
2023-04-17 12:00:00,253.22,254.06,252.68,253.18,35203.0,242.1766,242.9799,241.6601,242.1383,35203.0
2023-04-17 12:30:00,253.14,253.19,252.71,252.97,10346.0,242.1001,242.1479,241.6888,241.9375,10346.0
2023-04-17 13:00:00,252.92,253.05,252.51,252.95,11571.0,241.8897,242.014,241.4975,241.9183,11571.0
2023-04-17 13:30:00,252.98,253.03,252.0,252.14,13707.0,241.947,241.9949,241.0098,241.1437,13707.0
2023-04-17 14:00:00,252.19,252.39,251.9,252.25,14851.0,241.1915,241.3828,240.9141,241.2489,14851.0
2023-04-17 14:30:00,252.32,253.3,252.32,253.07,23695.0,241.3158,242.2531,241.3158,242.0331,23695.0
2023-04-17 15:00:00,253.09,253.21,252.8,253.18,46715.0,242.0522,242.167,241.7749,242.1383,46715.0
2023-04-17 15:30:00,253.22,253.32,252.51,253.25,133192.0,242.1766,242.2722,241.4975,242.2053,133192.0
2023-04-18 09:30:00,255.09,256.85,254.02,256.01,61940.0,243.965,245.6483,242.9417,244.8449,61940.0
2023-04-18 10:00:00,255.9,257.02,255.37,256.06,77328.0,244.7397,245.8108,244.2328,244.8927,77328.0
2023-04-18 10:30:00,255.88,256.18,255.55,255.59,29390.0,244.7206,245.0075,244.405,244.4432,29390.0
2023-04-18 11:00:00,255.63,256.13,255.35,256.13,35540.0,244.4815,244.9597,244.2137,244.9597,35540.0
2023-04-18 11:30:00,256.14,256.64,255.54,256.41,42882.0,244.9692,245.4474,244.3954,245.2275,42882.0
2023-04-18 12:00:00,256.37,257.3,256.37,257.17,32674.0,245.1892,246.0786,245.1892,245.9543,32674.0
2023-04-18 12:30:00,257.26,257.3,256.51,256.84,29398.0,246.0404,246.0786,245.3231,245.6387,29398.0
2023-04-18 13:00:00,256.86,257.51,256.7,256.87,38687.0,245.6578,246.2795,245.5048,245.6674,38687.0
2023-04-18 13:30:00,256.88,257.37,256.74,257.12,33561.0,245.677,246.1456,245.5431,245.9065,33561.0
2023-04-18 14:00:00,257.13,257.97,257.12,257.86,36246.0,245.9161,246.7194,245.9065,246.6142,36246.0
2023-04-18 14:30:00,257.81,258.1,257.07,257.48,38037.0,246.5664,246.8437,245.8587,246.2508,38037.0
2023-04-18 15:00:00,257.5,257.98,257.23,257.24,42485.0,246.2699,246.729,246.0117,246.0213,42485.0
2023-04-18 15:30:00,257.25,257.72,257.06,257.07,172201.0,246.0308,246.4803,245.8491,245.8587,172201.0
2023-04-19 09:30:00,257.45,257.45,251.7,252.65,116009.0,246.2221,246.2221,240.7229,241.6314,116009.0
2023-04-19 10:00:00,252.89,255.45,252.88,255.4,48661.0,241.861,244.3093,241.8514,244.2615,48661.0
2023-04-19 10:30:00,255.47,255.77,254.76,255.59,36546.0,244.3284,244.6154,243.6494,244.4432,36546.0
2023-04-19 11:00:00,255.59,255.76,254.38,254.95,42652.0,244.4432,244.6058,243.286,243.8311,42652.0
2023-04-19 11:30:00,255.0,256.02,254.84,255.54,39235.0,243.8789,244.8545,243.7259,244.3954,39235.0
2023-04-19 12:00:00,255.77,257.93,253.15,254.47,268930.0,244.6154,246.6812,242.1096,243.3721,268930.0
2023-04-19 12:30:00,254.67,255.59,254.54,255.03,30229.0,243.5633,244.4432,243.439,243.9076,30229.0
2023-04-19 13:00:00,255.08,256.22,255.02,256.19,30310.0,243.9555,245.0457,243.8981,245.017,30310.0
2023-04-19 13:30:00,256.2,256.57,255.75,255.99,31711.0,245.0266,245.3805,244.5962,244.8258,31711.0
2023-04-19 14:00:00,256.05,256.86,255.74,256.74,33191.0,244.8832,245.6578,244.5867,245.5431,33191.0
2023-04-19 14:30:00,256.79,256.82,255.94,256.39,24180.0,245.5909,245.6196,244.7779,245.2083,24180.0
2023-04-19 15:00:00,256.39,256.48,256.01,256.11,42499.0,245.2083,245.2944,244.8449,244.9405,42499.0
2023-04-19 15:30:00,256.14,256.67,255.8,256.62,165774.0,244.9692,245.4761,244.6441,245.4283,165774.0
2023-04-20 09:30:00,255.56,257.55,255.56,257.19,70851.0,244.4145,246.3177,244.4145,245.9734,70851.0
2023-04-20 10:00:00,257.24,258.04,256.93,258.02,26133.0,246.0213,246.7864,245.7248,246.7672,26133.0
2023-04-20 10:30:00,258.1,258.91,257.89,258.25,49422.0,246.8437,247.6184,246.6429,246.9872,49422.0
2023-04-20 11:00:00,258.24,258.37,257.27,257.62,20121.0,246.9776,247.102,246.0499,246.3847,20121.0
2023-04-20 11:30:00,257.5,258.71,257.41,258.52,22805.0,246.2699,247.4271,246.1838,247.2454,22805.0
2023-04-20 12:00:00,258.6,259.39,258.52,259.19,24142.0,247.3219,248.0775,247.2454,247.8862,24142.0
2023-04-20 12:30:00,259.15,260.05,259.13,259.64,47196.0,247.848,248.7087,247.8288,248.3166,47196.0
2023-04-20 13:00:00,259.67,260.32,259.63,259.86,39070.0,248.3453,248.9669,248.307,248.527,39070.0
2023-04-20 13:30:00,259.92,259.95,259.29,259.64,19640.0,248.5844,248.6131,247.9818,248.3166,19640.0
2023-04-20 14:00:00,259.64,259.72,258.71,258.75,48172.0,248.3166,248.3931,247.4271,247.4654,48172.0
2023-04-20 14:30:00,258.81,259.02,258.07,258.61,29284.0,247.5228,247.7236,246.8151,247.3315,29284.0
2023-04-20 15:00:00,258.64,258.82,257.61,257.65,32162.0,247.3602,247.5323,246.3751,246.4134,32162.0
2023-04-20 15:30:00,257.7,258.71,257.68,258.51,117034.0,246.4612,247.4271,246.4421,247.2359,117034.0
2023-04-21 09:30:00,258.48,260.46,257.64,257.67,95550.0,247.2072,249.1008,246.4038,246.4325,95550.0
2023-04-21 10:00:00,257.65,258.24,256.89,257.8,31804.0,246.4134,246.9776,245.6865,246.5568,31804.0
2023-04-21 10:30:00,257.91,258.71,257.48,258.37,67947.0,246.662,247.4271,246.2508,247.102,67947.0
2023-04-21 11:00:00,258.41,258.87,257.6,257.8,33432.0,247.1402,247.5802,246.3656,246.5568,33432.0
2023-04-21 11:30:00,257.78,257.84,256.52,257.1,20483.0,246.5377,246.5951,245.3327,245.8874,20483.0
2023-04-21 12:00:00,257.15,257.29,256.72,256.72,15357.0,245.9352,246.0691,245.5239,245.5239,15357.0
2023-04-21 12:30:00,256.67,256.87,256.37,256.76,11622.0,245.4761,245.6674,245.1892,245.5622,11622.0
2023-04-21 13:00:00,256.73,257.19,256.22,256.35,28294.0,245.5335,245.9734,245.0457,245.1701,28294.0
2023-04-21 13:30:00,256.32,256.65,256.02,256.24,30597.0,245.1414,245.457,244.8545,245.0649,30597.0
2023-04-21 14:00:00,256.26,256.82,256.13,256.46,23345.0,245.084,245.6196,244.9597,245.2753,23345.0
2023-04-21 14:30:00,256.48,256.5,255.51,256.49,27258.0,245.2944,245.3135,244.3667,245.304,27258.0
2023-04-21 15:00:00,256.53,256.6,255.74,256.08,26704.0,245.3422,245.4092,244.5867,244.9118,26704.0
2023-04-21 15:30:00,255.97,256.4,255.46,256.23,148904.0,244.8066,245.2179,244.3189,245.0553,148904.0
2023-04-24 09:30:00,255.53,255.8,254.09,254.12,57233.0,244.3858,244.6441,243.0086,243.0373,57233.0
2023-04-24 10:00:00,254.21,254.46,253.49,253.73,26891.0,243.1234,243.3625,242.4348,242.6643,26891.0
2023-04-24 10:30:00,253.87,254.25,253.46,254.25,43941.0,242.7982,243.1617,242.4061,243.1617,43941.0
2023-04-24 11:00:00,254.22,254.39,253.47,253.55,36545.0,243.133,243.2955,242.4157,242.4922,36545.0
2023-04-24 11:30:00,253.63,254.15,253.07,253.24,31493.0,242.5687,243.066,242.0331,242.1957,31493.0
2023-04-24 12:00:00,253.22,254.21,253.08,254.15,29110.0,242.1766,243.1234,242.0427,243.066,29110.0
2023-04-24 12:30:00,254.16,254.53,253.9,254.27,20755.0,243.0756,243.4294,242.8269,243.1808,20755.0
2023-04-24 13:00:00,254.19,254.19,253.48,253.79,13116.0,243.1043,243.1043,242.4252,242.7217,13116.0
2023-04-24 13:30:00,253.79,254.51,253.75,254.42,19558.0,242.7217,243.4103,242.6835,243.3242,19558.0
2023-04-24 14:00:00,254.43,254.49,253.49,253.5,17507.0,243.3338,243.3912,242.4348,242.4444,17507.0
2023-04-24 14:30:00,253.5,253.54,253.14,253.35,18713.0,242.4444,242.4826,242.1001,242.3009,18713.0
2023-04-24 15:00:00,253.44,253.71,253.23,253.63,22635.0,242.387,242.6452,242.1861,242.5687,22635.0
2023-04-24 15:30:00,253.63,253.7,253.24,253.6,91244.0,242.5687,242.6356,242.1957,242.54,91244.0
2023-04-25 09:30:00,252.09,253.24,251.44,251.77,52248.0,241.0959,242.1957,240.4742,240.7898,52248.0
2023-04-25 10:00:00,252.04,252.69,251.86,252.12,20656.0,241.048,241.6697,240.8759,241.1245,20656.0
2023-04-25 10:30:00,252.12,252.52,251.83,252.43,29713.0,241.1245,241.5071,240.8472,241.421,29713.0
2023-04-25 11:00:00,252.31,252.7,251.96,252.06,21947.0,241.3063,241.6793,240.9715,241.0672,21947.0
2023-04-25 11:30:00,252.04,252.15,250.85,251.08,49055.0,241.048,241.1532,239.9099,240.1299,49055.0
2023-04-25 12:00:00,251.04,251.3,250.29,250.29,14596.0,240.0916,240.3403,239.3744,239.3744,14596.0
2023-04-25 12:30:00,250.21,250.24,249.59,249.67,18462.0,239.2978,239.3265,238.7049,238.7814,18462.0
2023-04-25 13:00:00,249.67,249.75,248.31,248.53,30731.0,238.7814,238.8579,237.4807,237.6911,30731.0
2023-04-25 13:30:00,248.45,248.77,248.07,248.07,15577.0,237.6146,237.9206,237.2512,237.2512,15577.0
2023-04-25 14:00:00,248.02,248.44,247.91,248.12,26876.0,237.2034,237.605,237.0982,237.299,26876.0
2023-04-25 14:30:00,248.04,248.11,247.21,247.59,29918.0,237.2225,237.2894,236.4287,236.7921,29918.0
2023-04-25 15:00:00,247.59,248.0,247.34,247.64,26233.0,236.7921,237.1842,236.553,236.8399,26233.0
2023-04-25 15:30:00,247.58,248.01,246.95,247.06,111327.0,236.7825,237.1938,236.18,236.2852,111327.0
2023-04-26 09:30:00,245.64,247.65,245.24,245.65,99685.0,234.9272,236.8495,234.5446,234.9367,99685.0
2023-04-26 10:00:00,245.66,246.09,244.18,244.47,53198.0,234.9463,235.3575,233.5308,233.8082,53198.0
2023-04-26 10:30:00,244.6,245.12,244.24,244.36,41318.0,233.9325,234.4298,233.5882,233.703,41318.0
2023-04-26 11:00:00,244.44,245.36,244.29,244.54,56106.0,233.7795,234.6594,233.636,233.8751,56106.0
2023-04-26 11:30:00,244.75,245.14,244.22,244.41,35259.0,234.076,234.449,233.5691,233.7508,35259.0
2023-04-26 12:00:00,244.31,244.74,243.75,243.88,30476.0,233.6552,234.0664,233.1196,233.2439,30476.0
2023-04-26 12:30:00,243.89,243.91,243.27,243.73,30383.0,233.2535,233.2726,232.6605,233.1005,30383.0
2023-04-26 13:00:00,243.83,243.84,242.99,243.05,31702.0,233.1961,233.2057,232.3927,232.4501,31702.0
2023-04-26 13:30:00,243.06,243.32,242.5,242.61,28575.0,232.4597,232.7083,231.9241,232.0293,28575.0
2023-04-26 14:00:00,242.61,242.78,242.21,242.64,26187.0,232.0293,232.1919,231.6467,232.058,26187.0
2023-04-26 14:30:00,242.64,242.65,241.93,242.17,27157.0,232.058,232.0676,231.379,231.6085,27157.0
2023-04-26 15:00:00,242.21,242.21,241.6,241.78,31753.0,231.6467,231.6467,231.0633,231.2355,31753.0
2023-04-26 15:30:00,241.87,241.94,240.5,240.78,198539.0,231.3216,231.3885,230.0113,230.2791,198539.0
2023-04-27 09:30:00,242.81,243.8,241.57,243.06,70743.0,232.2206,233.1674,231.0347,232.4597,70743.0
2023-04-27 10:00:00,242.94,244.47,242.6,244.25,63273.0,232.3449,233.8082,232.0197,233.5978,63273.0
2023-04-27 10:30:00,244.38,244.61,243.51,243.59,38901.0,233.7221,233.9421,232.89,232.9666,38901.0
2023-04-27 11:00:00,243.72,244.35,243.4,244.15,24492.0,233.0909,233.6934,232.7848,233.5021,24492.0
2023-04-27 11:30:00,244.23,244.38,243.74,244.31,34932.0,233.5786,233.7221,233.11,233.6552,34932.0
2023-04-27 12:00:00,244.26,244.73,244.26,244.59,34638.0,233.6073,234.0568,233.6073,233.9229,34638.0
2023-04-27 12:30:00,244.59,245.0,244.14,244.79,27208.0,233.9229,234.3151,233.4926,234.1142,27208.0
2023-04-27 13:00:00,244.69,244.88,244.43,244.6,21036.0,234.0186,234.2003,233.7699,233.9325,21036.0
2023-04-27 13:30:00,244.66,245.1,244.58,244.83,21588.0,233.9899,234.4107,233.9134,234.1525,21588.0
2023-04-27 14:00:00,244.83,245.23,244.58,245.01,48765.0,234.1525,234.535,233.9134,234.3246,48765.0
2023-04-27 14:30:00,244.94,245.35,244.9,245.18,53345.0,234.2577,234.6498,234.2194,234.4872,53345.0
2023-04-27 15:00:00,245.21,245.75,245.01,245.47,58342.0,234.5159,235.0324,234.3246,234.7646,58342.0
2023-04-27 15:30:00,245.41,245.83,245.28,245.65,144674.0,234.7072,235.1089,234.5829,234.9367,144674.0
2023-04-28 09:30:00,245.0,246.02,243.12,244.11,50651.0,234.3151,235.2906,232.5171,233.4639,50651.0
2023-04-28 10:00:00,244.05,246.17,244.04,245.26,41876.0,233.4065,235.434,233.3969,234.5637,41876.0
2023-04-28 10:30:00,245.64,246.8,244.62,245.9,46172.0,234.9272,236.0366,233.9516,235.1758,46172.0
2023-04-28 11:00:00,245.78,246.5,245.27,245.82,83577.0,235.061,235.7496,234.5733,235.0993,83577.0
2023-04-28 11:30:00,245.97,246.52,245.94,246.34,37580.0,235.2428,235.7688,235.2141,235.5966,37580.0
2023-04-28 12:00:00,246.19,246.67,245.79,245.86,21374.0,235.4532,235.9122,235.0706,235.1376,21374.0
2023-04-28 12:30:00,245.89,245.96,245.49,245.63,57646.0,235.1662,235.2332,234.7837,234.9176,57646.0
2023-04-28 13:00:00,245.65,245.74,245.28,245.31,42179.0,234.9367,235.0228,234.5829,234.6115,42179.0
2023-04-28 13:30:00,245.33,245.55,245.1,245.36,42809.0,234.6307,234.8411,234.4107,234.6594,42809.0
2023-04-28 14:00:00,245.59,245.98,245.53,245.72,21286.0,234.8793,235.2523,234.8219,235.0037,21286.0
2023-04-28 14:30:00,245.76,246.01,245.49,246.01,25612.0,235.0419,235.281,234.7837,235.281,25612.0
2023-04-28 15:00:00,246.0,246.51,246.0,246.19,29131.0,235.2715,235.7592,235.2715,235.4532,29131.0
2023-04-28 15:30:00,246.29,247.17,245.79,246.8,168626.0,235.5488,236.3904,235.0706,236.0366,168626.0
2023-05-01 09:30:00,248.2,248.47,247.2,248.39,41441.0,237.3755,237.6337,236.4191,237.5572,41441.0
2023-05-01 10:00:00,248.25,249.43,248.01,248.91,26081.0,237.4233,238.5519,237.1938,238.0545,26081.0
2023-05-01 10:30:00,249.0,250.32,248.52,250.13,50981.0,238.1406,239.403,237.6815,239.2213,50981.0
2023-05-01 11:00:00,250.11,250.63,248.61,248.84,38362.0,239.2022,239.6995,237.7676,237.9876,38362.0
2023-05-01 11:30:00,248.86,249.07,248.23,248.82,33299.0,238.0067,238.2076,237.4042,237.9685,33299.0
2023-05-01 12:00:00,248.71,249.25,248.62,248.65,18221.0,237.8633,238.3797,237.7772,237.8059,18221.0
2023-05-01 12:30:00,248.65,249.31,248.65,249.27,15740.0,237.8059,238.4371,237.8059,238.3988,15740.0
2023-05-01 13:00:00,249.35,249.6,249.23,249.34,21973.0,238.4754,238.7144,238.3606,238.4658,21973.0
2023-05-01 13:30:00,249.32,249.61,248.75,248.76,23793.0,238.4467,238.724,237.9015,237.9111,23793.0
2023-05-01 14:00:00,248.73,248.83,247.88,248.12,17145.0,237.8824,237.978,237.0695,237.299,17145.0
2023-05-01 14:30:00,248.0,248.0,247.28,247.4,29903.0,237.1842,237.1842,236.4956,236.6104,29903.0
2023-05-01 15:00:00,247.4,247.49,247.16,247.26,29724.0,236.6104,236.6965,236.3809,236.4765,29724.0
2023-05-01 15:30:00,247.29,247.4,246.65,246.83,103567.0,236.5052,236.6104,235.8931,236.0653,103567.0
2023-05-02 09:30:00,245.1,246.48,243.43,244.94,75885.0,234.4107,235.7305,232.8135,234.2577,75885.0
2023-05-02 10:00:00,244.94,245.05,240.83,241.18,180770.0,234.2577,234.3629,230.3269,230.6617,180770.0
2023-05-02 10:30:00,241.22,241.83,240.75,240.76,91415.0,230.6999,231.2833,230.2504,230.26,91415.0
2023-05-02 11:00:00,240.76,242.19,240.44,242.03,61197.0,230.26,231.6276,229.9539,231.4746,61197.0
2023-05-02 11:30:00,242.01,243.75,241.6,243.62,45858.0,231.4555,233.1196,231.0633,232.9952,45858.0
2023-05-02 12:00:00,243.68,245.04,243.6,244.69,73034.0,233.0526,234.3533,232.9761,234.0186,73034.0
2023-05-02 12:30:00,244.8,245.05,244.48,245.0,42029.0,234.1238,234.3629,233.8177,234.3151,42029.0
2023-05-02 13:00:00,244.92,245.52,244.43,245.17,37293.0,234.2386,234.8124,233.7699,234.4776,37293.0
2023-05-02 13:30:00,245.12,246.36,245.1,245.83,49445.0,234.4298,235.6158,234.4107,235.1089,49445.0
2023-05-02 14:00:00,245.75,246.13,245.47,245.81,71841.0,235.0324,235.3958,234.7646,235.0897,71841.0
2023-05-02 14:30:00,245.88,245.92,244.79,245.08,64914.0,235.1567,235.1949,234.1142,234.3916,64914.0
2023-05-02 15:00:00,245.09,245.99,245.04,245.74,80394.0,234.4011,235.2619,234.3533,235.0228,80394.0
2023-05-02 15:30:00,245.72,246.1,244.52,245.24,311181.0,235.0037,235.3671,233.856,234.5446,311181.0
2023-05-03 09:30:00,194.09,200.0,190.3,192.09,2022550.0,185.6253,191.2776,182.0006,183.7126,2022550.0
2023-05-03 10:00:00,192.0,199.5,191.93,197.37,1199831.0,183.6265,190.7994,183.5596,188.7623,1199831.0
2023-05-03 10:30:00,197.24,202.0,196.7,199.2,911066.0,188.638,193.1904,188.1215,190.5125,911066.0
2023-05-03 11:00:00,199.2,203.69,198.56,202.6,841635.0,190.5125,194.8067,189.9004,193.7642,841635.0
2023-05-03 11:30:00,202.55,210.01,202.5,208.04,1253952.0,193.7164,200.851,193.6686,198.967,1253952.0
2023-05-03 12:00:00,208.12,209.9,204.42,209.27,870608.0,199.0435,200.7458,195.5048,200.1433,870608.0
2023-05-03 12:30:00,209.26,209.72,206.4,209.42,557669.0,200.1338,200.5737,197.3985,200.2868,557669.0
2023-05-03 13:00:00,209.42,209.7,205.51,207.5,472054.0,200.2868,200.5546,196.5473,198.4505,472054.0
2023-05-03 13:30:00,207.63,207.63,206.01,207.3,340260.0,198.5748,198.5748,197.0255,198.2592,340260.0
2023-05-03 14:00:00,207.02,208.44,205.79,207.18,367330.0,197.9914,199.3495,196.8151,198.1445,367330.0
2023-05-03 14:30:00,207.13,208.73,206.83,207.34,344720.0,198.0966,199.6269,197.8097,198.2975,344720.0
2023-05-03 15:00:00,207.3,207.88,204.81,206.09,426294.0,198.2592,198.8139,195.8778,197.102,426294.0
2023-05-03 15:30:00,206.09,206.11,202.28,202.7,1097483.0,197.102,197.1211,193.4582,193.8599,1097483.0
2023-05-04 09:30:00,206.89,206.89,199.5,202.7,643617.0,197.8671,197.8671,190.7994,193.8599,643617.0
2023-05-04 10:00:00,202.66,203.4,199.84,200.02,357779.0,193.8216,194.5293,191.1246,191.2967,357779.0
2023-05-04 10:30:00,200.06,201.12,199.0,200.0,465894.0,191.335,192.3488,190.3212,191.2776,465894.0
2023-05-04 11:00:00,199.92,200.73,199.5,199.98,237625.0,191.2011,191.9758,190.7994,191.2585,237625.0
2023-05-04 11:30:00,200.0,202.17,199.8,202.12,177167.0,191.2776,193.353,191.0863,193.3051,177167.0
2023-05-04 12:00:00,202.14,202.45,200.1,201.67,169983.0,193.3243,193.6208,191.3732,192.8748,169983.0
2023-05-04 12:30:00,201.67,203.34,201.05,202.94,147661.0,192.8748,194.4719,192.2818,194.0894,147661.0
2023-05-04 13:00:00,202.97,203.64,201.86,202.02,113051.0,194.1181,194.7589,193.0565,193.2095,113051.0
2023-05-04 13:30:00,202.02,203.15,201.61,202.02,114864.0,193.2095,194.2902,192.8174,193.2095,114864.0
2023-05-04 14:00:00,202.03,202.12,200.75,200.86,138616.0,193.2191,193.3051,191.9949,192.1001,138616.0
2023-05-04 14:30:00,200.81,200.9,200.01,200.4,142070.0,192.0523,192.1384,191.2872,191.6602,142070.0
2023-05-04 15:00:00,200.4,200.97,199.95,200.46,167138.0,191.6602,192.2053,191.2298,191.7175,167138.0
2023-05-04 15:30:00,200.44,201.7,200.2,201.02,429901.0,191.6984,192.9035,191.4689,192.2531,429901.0
2023-05-05 09:30:00,204.41,206.68,201.63,206.51,286377.0,195.4953,197.6663,192.8365,197.5037,286377.0
2023-05-05 10:00:00,206.59,207.19,203.14,203.55,241418.0,197.5802,198.154,194.2807,194.6728,241418.0
2023-05-05 10:30:00,203.67,203.67,200.07,200.16,158270.0,194.7875,194.7875,191.3446,191.4306,158270.0
2023-05-05 11:00:00,200.25,201.25,199.55,201.25,275409.0,191.5167,192.4731,190.8472,192.4731,275409.0
2023-05-05 11:30:00,201.33,201.88,200.64,201.05,107182.0,192.5496,193.0756,191.8897,192.2818,107182.0
2023-05-05 12:00:00,201.12,201.62,200.7,201.16,76306.0,192.3488,192.827,191.9471,192.387,76306.0
2023-05-05 12:30:00,201.11,201.11,199.87,200.74,62837.0,192.3392,192.3392,191.1533,191.9853,62837.0
2023-05-05 13:00:00,200.8,201.06,200.35,200.55,71182.0,192.0427,192.2914,191.6123,191.8036,71182.0
2023-05-05 13:30:00,200.6,200.82,199.95,200.49,77512.0,191.8514,192.0618,191.2298,191.7462,77512.0
2023-05-05 14:00:00,200.56,201.9,200.41,201.86,93416.0,191.8132,193.0947,191.6697,193.0565,93416.0
2023-05-05 14:30:00,201.76,202.81,201.75,202.63,149804.0,192.9608,193.9651,192.9513,193.7929,149804.0
2023-05-05 15:00:00,202.68,203.0,202.18,202.78,111681.0,193.8407,194.1468,193.3625,193.9364,111681.0
2023-05-05 15:30:00,202.85,203.93,202.81,203.55,358299.0,194.0033,195.0362,193.9651,194.6728,358299.0
2023-05-08 09:30:00,207.0,209.64,205.67,206.37,503055.0,197.9723,200.4972,196.7003,197.3698,503055.0
2023-05-08 10:00:00,206.24,207.94,204.71,205.43,188619.0,197.2455,198.8713,195.7822,196.4708,188619.0
2023-05-08 10:30:00,205.41,205.99,204.69,205.47,110881.0,196.4517,197.0064,195.7631,196.509,110881.0
2023-05-08 11:00:00,205.51,205.7,203.6,203.7,115285.0,196.5473,196.729,194.7206,194.8162,115285.0
2023-05-08 11:30:00,203.64,204.15,203.39,204.01,109556.0,194.7589,195.2466,194.5198,195.1127,109556.0
2023-05-08 12:00:00,204.01,205.08,203.83,204.89,104753.0,195.1127,196.1361,194.9406,195.9543,104753.0
2023-05-08 12:30:00,204.89,205.1,204.18,204.61,103730.0,195.9543,196.1552,195.2753,195.6866,103730.0
2023-05-08 13:00:00,204.62,205.19,204.58,204.97,141882.0,195.6961,196.2413,195.6579,196.0309,141882.0
2023-05-08 13:30:00,204.97,205.39,204.71,205.26,127267.0,196.0309,196.4325,195.7822,196.3082,127267.0
2023-05-08 14:00:00,205.33,205.48,204.64,205.1,185595.0,196.3752,196.5186,195.7152,196.1552,185595.0
2023-05-08 14:30:00,205.15,206.0,205.15,206.0,125510.0,196.203,197.0159,196.203,197.0159,125510.0
2023-05-08 15:00:00,206.0,206.23,205.18,205.42,162784.0,197.0159,197.2359,196.2317,196.4612,162784.0
2023-05-08 15:30:00,205.41,206.01,205.32,206.01,380606.0,196.4517,197.0255,196.3656,197.0255,380606.0
2023-05-09 09:30:00,205.0,207.44,202.62,202.97,333704.0,196.0595,198.3931,193.7833,194.1181,333704.0
2023-05-09 10:00:00,202.89,203.29,201.62,202.79,111128.0,194.0416,194.4241,192.827,193.9459,111128.0
2023-05-09 10:30:00,202.61,202.79,201.88,202.19,75098.0,193.7738,193.9459,193.0756,193.3721,75098.0
2023-05-09 11:00:00,202.18,202.4,201.81,202.21,71357.0,193.3625,193.5729,193.0087,193.3912,71357.0
2023-05-09 11:30:00,202.24,202.25,201.05,201.34,86310.0,193.4199,193.4295,192.2818,192.5592,86310.0
2023-05-09 12:00:00,201.34,201.41,200.79,201.02,82174.0,192.5592,192.6261,192.0331,192.2531,82174.0
2023-05-09 12:30:00,201.02,201.42,200.84,201.18,41617.0,192.2531,192.6357,192.081,192.4061,41617.0
2023-05-09 13:00:00,201.19,201.53,200.91,201.21,54723.0,192.4157,192.7409,192.1479,192.4348,54723.0
2023-05-09 13:30:00,201.16,202.17,201.11,201.98,67593.0,192.387,193.353,192.3392,193.1713,67593.0
2023-05-09 14:00:00,202.0,202.68,201.75,201.77,70759.0,193.1904,193.8407,192.9513,192.9704,70759.0
2023-05-09 14:30:00,201.77,201.89,201.47,201.73,70457.0,192.9704,193.0852,192.6835,192.9322,70457.0
2023-05-09 15:00:00,201.79,201.85,201.47,201.64,70324.0,192.9895,193.0469,192.6835,192.8461,70324.0
2023-05-09 15:30:00,201.67,201.69,200.96,201.25,240473.0,192.8748,192.8939,192.1957,192.4731,240473.0
2023-05-10 09:30:00,203.18,203.81,201.69,202.26,149014.0,194.3189,194.9214,192.8939,193.439,149014.0
2023-05-10 10:00:00,202.26,203.3,201.81,203.0,121814.0,193.439,194.4337,193.0087,194.1468,121814.0
2023-05-10 10:30:00,203.0,203.05,202.43,202.74,135901.0,194.1468,194.1946,193.6016,193.8981,135901.0
2023-05-10 11:00:00,202.75,202.94,201.37,201.55,112225.0,193.9077,194.0894,192.5879,192.76,112225.0
2023-05-10 11:30:00,201.64,202.2,200.51,200.52,91290.0,192.8461,193.3817,191.7654,191.7749,91290.0
2023-05-10 12:00:00,200.51,201.13,200.05,200.2,71159.0,191.7654,192.3583,191.3254,191.4689,71159.0
2023-05-10 12:30:00,200.27,200.67,200.14,200.56,62058.0,191.5358,191.9184,191.4115,191.8132,62058.0
2023-05-10 13:00:00,200.46,200.94,199.9,200.27,143722.0,191.7175,192.1766,191.182,191.5358,143722.0
2023-05-10 13:30:00,200.25,200.54,200.01,200.18,43001.0,191.5167,191.7941,191.2872,191.4498,43001.0
2023-05-10 14:00:00,200.16,200.72,200.13,200.5,75821.0,191.4306,191.9662,191.4019,191.7558,75821.0
2023-05-10 14:30:00,200.51,201.84,200.46,201.84,90304.0,191.7654,193.0374,191.7175,193.0374,90304.0
2023-05-10 15:00:00,201.82,202.16,201.54,201.68,63124.0,193.0182,193.3434,192.7504,192.8843,63124.0
2023-05-10 15:30:00,201.64,202.26,200.98,201.15,184286.0,192.8461,193.439,192.2149,192.3774,184286.0
2023-05-11 09:30:00,201.73,202.09,200.81,201.35,107824.0,192.9322,193.2765,192.0523,192.5687,107824.0
2023-05-11 10:00:00,201.29,201.61,200.58,201.3,104733.0,192.5113,192.8174,191.8323,192.5209,104733.0
2023-05-11 10:30:00,201.3,201.42,200.64,200.64,77290.0,192.5209,192.6357,191.8897,191.8897,77290.0
2023-05-11 11:00:00,200.59,200.6,199.52,200.05,113279.0,191.8419,191.8514,190.8185,191.3254,113279.0
2023-05-11 11:30:00,200.13,200.24,199.69,200.22,113091.0,191.4019,191.5071,190.9811,191.488,113091.0
2023-05-11 12:00:00,200.26,200.51,199.95,200.24,60069.0,191.5263,191.7654,191.2298,191.5071,60069.0
2023-05-11 12:30:00,200.27,202.15,200.24,202.13,51292.0,191.5358,193.3338,191.5071,193.3147,51292.0
2023-05-11 13:00:00,202.21,202.57,201.62,201.91,97840.0,193.3912,193.7355,192.827,193.1043,97840.0
2023-05-11 13:30:00,201.84,202.19,201.71,202.15,73156.0,193.0374,193.3721,192.913,193.3338,73156.0
2023-05-11 14:00:00,202.14,202.45,201.97,202.42,52161.0,193.3243,193.6208,193.1617,193.5921,52161.0
2023-05-11 14:30:00,202.44,202.83,201.97,202.25,103869.0,193.6112,193.9842,193.1617,193.4295,103869.0
2023-05-11 15:00:00,202.23,202.25,201.9,202.1,87535.0,193.4103,193.4295,193.0947,193.286,87535.0
2023-05-11 15:30:00,202.1,202.22,201.71,201.79,251267.0,193.286,193.4008,192.913,192.9895,251267.0
2023-05-12 09:30:00,199.73,200.94,199.22,200.64,514801.0,191.0194,192.1766,190.5316,191.8897,514801.0
2023-05-12 10:00:00,200.55,200.77,199.05,199.2,248691.0,191.8036,192.014,190.369,190.5125,248691.0
2023-05-12 10:30:00,199.26,199.48,198.84,199.17,178886.0,190.5699,190.7803,190.1682,190.4838,178886.0
2023-05-12 11:00:00,199.17,199.56,198.49,198.79,210212.0,190.4838,190.8568,189.8335,190.1204,210212.0
2023-05-12 11:30:00,198.73,198.8,196.6,198.17,226422.0,190.063,190.1299,188.0259,189.5274,226422.0
2023-05-12 12:00:00,198.17,198.31,197.13,197.58,105307.0,189.5274,189.6613,188.5328,188.9631,105307.0
2023-05-12 12:30:00,197.64,197.9,196.83,197.07,189958.0,189.0205,189.2692,188.2459,188.4754,189958.0
2023-05-12 13:00:00,197.07,197.26,196.71,197.15,107810.0,188.4754,188.6571,188.1311,188.5519,107810.0
2023-05-12 13:30:00,197.16,197.31,196.3,196.42,86951.0,188.5615,188.7049,187.739,187.8537,86951.0
2023-05-12 14:00:00,196.42,197.33,196.31,197.24,143610.0,187.8537,188.724,187.7485,188.638,143610.0
2023-05-12 14:30:00,197.29,197.68,197.15,197.58,190900.0,188.6858,189.0588,188.5519,188.9631,190900.0
2023-05-12 15:00:00,197.59,197.88,197.1,197.87,189348.0,188.9727,189.2501,188.5041,189.2405,189348.0
2023-05-12 15:30:00,197.87,199.15,197.84,199.12,507127.0,189.2405,190.4647,189.2118,190.436,507127.0
2023-05-15 09:30:00,200.04,200.47,198.01,199.85,214569.0,191.3159,191.7271,189.3744,191.1341,214569.0
2023-05-15 10:00:00,199.84,200.58,199.18,199.81,136325.0,191.1246,191.8323,190.4934,191.0959,136325.0
2023-05-15 10:30:00,199.69,200.72,199.4,200.26,55042.0,190.9811,191.9662,190.7038,191.5263,55042.0
2023-05-15 11:00:00,200.26,201.38,200.17,201.26,88752.0,191.5263,192.5974,191.4402,192.4827,88752.0
2023-05-15 11:30:00,201.32,201.62,201.01,201.35,72059.0,192.54,192.827,192.2436,192.5687,72059.0
2023-05-15 12:00:00,201.39,201.42,200.32,200.75,65278.0,192.607,192.6357,191.5836,191.9949,65278.0
2023-05-15 12:30:00,200.82,201.36,200.82,201.05,91212.0,192.0618,192.5783,192.0618,192.2818,91212.0
2023-05-15 13:00:00,201.06,201.3,200.97,201.13,100954.0,192.2914,192.5209,192.2053,192.3583,100954.0
2023-05-15 13:30:00,201.16,201.21,199.71,200.48,68504.0,192.387,192.4348,191.0003,191.7367,68504.0
2023-05-15 14:00:00,200.44,200.98,200.39,200.62,89529.0,191.6984,192.2149,191.6506,191.8706,89529.0
2023-05-15 14:30:00,200.63,201.08,200.63,200.91,90027.0,191.8801,192.3105,191.8801,192.1479,90027.0
2023-05-15 15:00:00,200.9,200.94,200.34,200.66,56427.0,192.1384,192.1766,191.6028,191.9088,56427.0
2023-05-15 15:30:00,200.7,201.36,200.58,201.33,231741.0,191.9471,192.5783,191.8323,192.5496,231741.0
2023-05-16 09:30:00,201.5,201.7,198.22,198.89,171287.0,192.7122,192.9035,189.5752,190.216,171287.0
2023-05-16 10:00:00,198.89,199.1,197.32,198.15,106510.0,190.216,190.4169,188.7145,189.5083,106510.0
2023-05-16 10:30:00,198.15,198.44,197.35,197.56,80089.0,189.5083,189.7856,188.7432,188.944,80089.0
2023-05-16 11:00:00,197.58,197.67,196.86,197.03,109240.0,188.9631,189.0492,188.2745,188.4371,109240.0
2023-05-16 11:30:00,197.08,197.41,196.76,196.78,93894.0,188.4849,188.8006,188.1789,188.198,93894.0
2023-05-16 12:00:00,196.78,196.8,196.19,196.75,100553.0,188.198,188.2172,187.6338,188.1693,100553.0
2023-05-16 12:30:00,196.82,197.1,196.44,196.48,62870.0,188.2363,188.5041,187.8729,187.9111,62870.0
2023-05-16 13:00:00,196.49,196.49,195.66,195.78,66262.0,187.9207,187.9207,187.1269,187.2416,66262.0
2023-05-16 13:30:00,195.81,196.1,195.64,195.87,51163.0,187.2703,187.5477,187.1078,187.3277,51163.0
2023-05-16 14:00:00,195.85,196.07,195.56,195.92,51063.0,187.3086,187.519,187.0312,187.3755,51063.0
2023-05-16 14:30:00,195.93,195.93,195.37,195.68,70335.0,187.3851,187.3851,186.8495,187.146,70335.0
2023-05-16 15:00:00,195.6,195.75,195.41,195.61,65319.0,187.0695,187.213,186.8878,187.0791,65319.0
2023-05-16 15:30:00,195.59,195.69,194.9,194.94,251191.0,187.0599,187.1556,186.4,186.4383,251191.0
2023-05-17 09:30:00,195.5,195.8,193.83,194.23,123607.0,186.9739,187.2608,185.3767,185.7592,123607.0
2023-05-17 10:00:00,194.24,194.5,193.84,194.35,57941.0,185.7688,186.0175,185.3863,185.874,57941.0
2023-05-17 10:30:00,194.33,194.91,194.16,194.26,52453.0,185.8549,186.4096,185.6923,185.7879,52453.0
2023-05-17 11:00:00,194.4,194.64,193.87,194.32,76165.0,185.9218,186.1514,185.4149,185.8453,76165.0
2023-05-17 11:30:00,194.38,194.85,194.36,194.53,59450.0,185.9027,186.3522,185.8836,186.0462,59450.0
2023-05-17 12:00:00,194.53,195.0,194.4,194.78,74866.0,186.0462,186.4957,185.9218,186.2853,74866.0
2023-05-17 12:30:00,194.77,195.35,194.77,195.1,114547.0,186.2757,186.8304,186.2757,186.5913,114547.0
2023-05-17 13:00:00,195.09,195.75,194.86,195.5,97999.0,186.5817,187.213,186.3618,186.9739,97999.0
2023-05-17 13:30:00,195.5,196.33,195.45,195.98,86411.0,186.9739,187.7677,186.926,187.4329,86411.0
2023-05-17 14:00:00,195.98,196.76,195.89,196.25,54503.0,187.4329,188.1789,187.3468,187.6911,54503.0
2023-05-17 14:30:00,196.23,196.24,195.82,195.97,46734.0,187.672,187.6816,187.2799,187.4234,46734.0
2023-05-17 15:00:00,195.97,196.46,195.83,196.04,159921.0,187.4234,187.892,187.2895,187.4903,159921.0
2023-05-17 15:30:00,196.03,197.23,196.0,197.03,194043.0,187.4807,188.6284,187.4521,188.4371,194043.0
2023-05-18 09:30:00,197.25,199.85,196.91,199.2,207214.0,188.6475,191.1341,188.3224,190.5125,207214.0
2023-05-18 10:00:00,199.2,199.2,197.75,198.57,100413.0,190.5125,190.5125,189.1257,189.91,100413.0
2023-05-18 10:30:00,198.57,198.81,197.89,198.13,57160.0,189.91,190.1395,189.2596,189.4892,57160.0
2023-05-18 11:00:00,198.18,198.77,198.12,198.44,60219.0,189.537,190.1012,189.4796,189.7856,60219.0
2023-05-18 11:30:00,198.47,199.13,198.15,198.63,86264.0,189.8143,190.4455,189.5083,189.9674,86264.0
2023-05-18 12:00:00,198.57,198.66,197.34,198.33,105069.0,189.91,189.996,188.7336,189.6804,105069.0
2023-05-18 12:30:00,198.42,198.88,197.53,197.99,75003.0,189.7665,190.2064,188.9153,189.3553,75003.0
2023-05-18 13:00:00,198.0,198.73,197.82,198.03,52892.0,189.3648,190.063,189.1927,189.3935,52892.0
2023-05-18 13:30:00,198.06,198.29,197.7,197.8,55292.0,189.4222,189.6422,189.0779,189.1735,55292.0
2023-05-18 14:00:00,197.77,198.84,197.56,198.55,41088.0,189.1449,190.1682,188.944,189.8908,41088.0
2023-05-18 14:30:00,198.63,199.05,198.45,198.8,53556.0,189.9674,190.369,189.7952,190.1299,53556.0
2023-05-18 15:00:00,198.76,199.31,198.67,199.21,83901.0,190.0917,190.6177,190.0056,190.5221,83901.0
2023-05-18 15:30:00,199.24,200.59,199.24,199.83,248767.0,190.5507,191.8419,190.5507,191.115,248767.0
2023-05-19 09:30:00,201.68,201.68,199.27,200.74,170665.0,192.8843,192.8843,190.5794,191.9853,170665.0
2023-05-19 10:00:00,200.7,200.7,199.81,200.13,89271.0,191.9471,191.9471,191.0959,191.4019,89271.0
2023-05-19 10:30:00,200.14,200.2,199.54,199.89,70283.0,191.4115,191.4689,190.8377,191.1724,70283.0
2023-05-19 11:00:00,199.82,199.95,198.55,198.55,64946.0,191.1055,191.2298,189.8908,189.8908,64946.0
2023-05-19 11:30:00,198.58,199.19,198.01,199.08,91504.0,189.9195,190.5029,189.3744,190.3977,91504.0
2023-05-19 12:00:00,199.09,199.85,198.79,199.0,64002.0,190.4073,191.1341,190.1204,190.3212,64002.0
2023-05-19 12:30:00,199.0,199.01,198.5,198.72,51735.0,190.3212,190.3308,189.843,190.0534,51735.0
2023-05-19 13:00:00,198.75,199.44,198.75,199.12,48676.0,190.0821,190.742,190.0821,190.436,48676.0
2023-05-19 13:30:00,199.12,199.37,198.94,198.99,50154.0,190.436,190.6751,190.2638,190.3117,50154.0
2023-05-19 14:00:00,199.05,199.14,198.69,198.8,63134.0,190.369,190.4551,190.0247,190.1299,63134.0
2023-05-19 14:30:00,198.77,199.37,198.72,199.36,48652.0,190.1012,190.6751,190.0534,190.6655,48652.0
2023-05-19 15:00:00,199.41,199.59,199.24,199.48,64388.0,190.7133,190.8855,190.5507,190.7803,64388.0
2023-05-19 15:30:00,199.45,200.24,199.44,199.82,241457.0,190.7516,191.5071,190.742,191.1055,241457.0
2023-05-22 09:30:00,199.0,199.68,197.84,199.16,94130.0,190.3212,190.9716,189.2118,190.4742,94130.0
2023-05-22 10:00:00,199.16,199.18,197.97,199.03,58739.0,190.4742,190.4934,189.3361,190.3499,58739.0
2023-05-22 10:30:00,199.1,199.76,198.45,198.91,145933.0,190.4169,191.0481,189.7952,190.2351,145933.0
2023-05-22 11:00:00,199.03,199.3,198.71,199.03,72373.0,190.3499,190.6081,190.0439,190.3499,72373.0
2023-05-22 11:30:00,199.04,199.24,198.49,199.23,52933.0,190.3595,190.5507,189.8335,190.5412,52933.0
2023-05-22 12:00:00,199.25,199.64,199.14,199.3,36667.0,190.5603,190.9333,190.4551,190.6081,36667.0
2023-05-22 12:30:00,199.33,199.43,198.91,199.28,48793.0,190.6368,190.7325,190.2351,190.589,48793.0
2023-05-22 13:00:00,199.31,199.66,199.01,199.64,37956.0,190.6177,190.9524,190.3308,190.9333,37956.0
2023-05-22 13:30:00,199.65,199.71,198.3,198.4,37299.0,190.9429,191.0003,189.6517,189.7474,37299.0
2023-05-22 14:00:00,198.23,198.27,197.86,198.24,37048.0,189.5848,189.6231,189.2309,189.5944,37048.0
2023-05-22 14:30:00,198.24,198.6,198.17,198.59,42776.0,189.5944,189.9387,189.5274,189.9291,42776.0
2023-05-22 15:00:00,198.66,198.86,198.21,198.38,57809.0,189.996,190.1873,189.5657,189.7283,57809.0
2023-05-22 15:30:00,198.44,198.53,197.89,197.98,225981.0,189.7856,189.8717,189.2596,189.3457,225981.0
2023-05-23 09:30:00,196.61,196.69,195.46,196.53,128017.0,188.0354,188.112,186.9356,187.9589,128017.0
2023-05-23 10:00:00,196.7,196.7,195.58,195.85,108645.0,188.1215,188.1215,187.0504,187.3086,108645.0
2023-05-23 10:30:00,195.82,196.82,195.67,196.48,65856.0,187.2799,188.2363,187.1364,187.9111,65856.0
2023-05-23 11:00:00,196.57,196.6,195.5,195.83,50264.0,187.9972,188.0259,186.9739,187.2895,50264.0
2023-05-23 11:30:00,195.8,195.88,195.25,195.27,28781.0,187.2608,187.3373,186.7348,186.7539,28781.0
2023-05-23 12:00:00,195.34,195.34,194.72,194.82,46253.0,186.8208,186.8208,186.2279,186.3235,46253.0
2023-05-23 12:30:00,194.79,194.8,194.35,194.51,29582.0,186.2948,186.3044,185.874,186.027,29582.0
2023-05-23 13:00:00,194.55,194.82,193.93,193.93,53876.0,186.0653,186.3235,185.4723,185.4723,53876.0
2023-05-23 13:30:00,193.83,194.02,193.36,193.44,48446.0,185.3767,185.5584,184.9272,185.0037,48446.0
2023-05-23 14:00:00,193.49,193.85,192.53,192.76,54455.0,185.0515,185.3958,184.1334,184.3534,54455.0
2023-05-23 14:30:00,192.75,192.9,192.13,192.44,92613.0,184.3438,184.4872,183.7508,184.0473,92613.0
2023-05-23 15:00:00,192.45,192.45,191.78,192.1,89362.0,184.0569,184.0569,183.4161,183.7221,89362.0
2023-05-23 15:30:00,192.1,192.53,191.68,191.73,232369.0,183.7221,184.1334,183.3205,183.3683,232369.0
2023-05-24 09:30:00,190.27,190.34,188.35,188.81,191848.0,181.9719,182.0389,180.1357,180.5756,191848.0
2023-05-24 10:00:00,188.94,189.95,188.28,189.7,68509.0,180.7,181.6659,180.0687,181.4268,68509.0
2023-05-24 10:30:00,189.8,190.65,189.39,189.39,63305.0,181.5224,182.3354,181.1303,181.1303,63305.0
2023-05-24 11:00:00,189.38,190.73,189.27,190.53,37570.0,181.1208,182.4119,181.0156,182.2206,37570.0
2023-05-24 11:30:00,190.49,190.89,190.27,190.31,39816.0,182.1824,182.5649,181.9719,182.0102,39816.0
2023-05-24 12:00:00,190.3,190.38,189.57,189.75,26735.0,182.0006,182.0772,181.3025,181.4746,26735.0
2023-05-24 12:30:00,189.66,190.41,189.6,189.97,35599.0,181.3886,182.1058,181.3312,181.685,35599.0
2023-05-24 13:00:00,190.02,190.14,189.47,189.49,31314.0,181.7329,181.8476,181.2068,181.226,31314.0
2023-05-24 13:30:00,189.54,189.71,189.38,189.57,22856.0,181.2738,181.4364,181.1208,181.3025,22856.0
2023-05-24 14:00:00,189.63,189.79,188.8,188.96,54044.0,181.3599,181.5129,180.5661,180.7191,54044.0
2023-05-24 14:30:00,188.93,189.08,188.74,188.89,46641.0,180.6904,180.8338,180.5087,180.6521,46641.0
2023-05-24 15:00:00,188.92,189.75,188.9,189.64,55974.0,180.6808,181.4746,180.6617,181.3694,55974.0
2023-05-24 15:30:00,189.63,190.02,189.3,189.9,170906.0,181.3599,181.7329,181.0443,181.6181,170906.0
2023-05-25 09:30:00,190.04,190.41,188.53,190.12,163257.0,181.752,182.1058,180.3078,181.8285,163257.0
2023-05-25 10:00:00,190.01,192.21,189.8,191.47,235787.0,181.7233,183.8273,181.5224,183.1196,235787.0
2023-05-25 10:30:00,191.45,192.07,191.04,191.76,56663.0,183.1005,183.6934,182.7084,183.397,56663.0
2023-05-25 11:00:00,191.78,192.46,191.12,191.12,50797.0,183.4161,184.0664,182.7849,182.7849,50797.0
2023-05-25 11:30:00,191.14,191.22,189.93,190.47,73359.0,182.804,182.8805,181.6468,182.1632,73359.0
2023-05-25 12:00:00,190.46,191.33,190.25,190.69,61820.0,182.1537,182.9857,181.9528,182.3736,61820.0
2023-05-25 12:30:00,190.69,190.69,190.09,190.23,31739.0,182.3736,182.3736,181.7998,181.9337,31739.0
2023-05-25 13:00:00,190.35,190.67,189.94,190.58,20992.0,182.0485,182.3545,181.6563,182.2684,20992.0
2023-05-25 13:30:00,190.44,190.85,190.34,190.82,29864.0,182.1345,182.5267,182.0389,182.498,29864.0
2023-05-25 14:00:00,190.87,191.29,190.51,190.92,24109.0,182.5458,182.9475,182.2015,182.5936,24109.0
2023-05-25 14:30:00,190.82,190.83,190.33,190.54,32892.0,182.498,182.5075,182.0293,182.2302,32892.0
2023-05-25 15:00:00,190.62,191.52,190.48,191.28,57961.0,182.3067,183.1674,182.1728,182.9379,57961.0
2023-05-25 15:30:00,191.34,191.37,190.91,191.1,116254.0,182.9953,183.024,182.584,182.7657,116254.0
2023-05-26 09:30:00,190.42,194.5,190.27,193.98,379579.0,182.1154,186.0175,181.9719,185.5201,379579.0
2023-05-26 10:00:00,193.84,194.94,193.69,194.76,153767.0,185.3863,186.4383,185.2428,186.2661,153767.0
2023-05-26 10:30:00,194.87,195.3,194.38,194.95,62268.0,186.3713,186.7826,185.9027,186.4478,62268.0
2023-05-26 11:00:00,194.89,194.95,193.08,193.63,102227.0,186.3905,186.4478,184.6594,185.1854,102227.0
2023-05-26 11:30:00,193.7,194.54,193.6,193.71,50662.0,185.2524,186.0557,185.1567,185.2619,50662.0
2023-05-26 12:00:00,193.71,194.63,193.57,194.63,32715.0,185.2619,186.1418,185.128,186.1418,32715.0
2023-05-26 12:30:00,194.59,194.69,194.01,194.17,43359.0,186.1035,186.1992,185.5488,185.7019,43359.0
2023-05-26 13:00:00,194.24,194.36,193.63,193.71,25762.0,185.7688,185.8836,185.1854,185.2619,25762.0
2023-05-26 13:30:00,193.7,193.96,193.52,193.69,50891.0,185.2524,185.501,185.0802,185.2428,50891.0
2023-05-26 14:00:00,193.74,193.74,193.13,193.47,40504.0,185.2906,185.2906,184.7072,185.0324,40504.0
2023-05-26 14:30:00,193.53,194.18,193.51,193.81,46804.0,185.0898,185.7114,185.0706,185.3576,46804.0
2023-05-26 15:00:00,193.9,194.2,193.78,193.8,48076.0,185.4436,185.7306,185.3289,185.348,48076.0
2023-05-26 15:30:00,193.84,194.52,193.65,194.45,217208.0,185.3863,186.0366,185.2045,185.9696,217208.0
2023-05-30 09:30:00,194.15,194.19,190.88,191.33,240580.0,186.3213,186.3597,183.1832,183.615,240580.0
2023-05-30 10:00:00,191.33,192.17,190.05,190.99,146136.0,183.615,184.4212,182.3866,183.2887,146136.0
2023-05-30 10:30:00,190.91,191.76,190.46,191.7,65352.0,183.212,184.0277,182.7801,183.9701,65352.0
2023-05-30 11:00:00,191.64,192.41,191.44,192.1,136353.0,183.9125,184.6515,183.7206,184.354,136353.0
2023-05-30 11:30:00,192.05,193.0,191.7,192.81,166879.0,184.306,185.2177,183.9701,185.0353,166879.0
2023-05-30 12:00:00,192.82,192.99,192.09,192.3,55098.0,185.0449,185.2081,184.3444,184.5459,55098.0
2023-05-30 12:30:00,192.3,192.9,192.09,192.53,70647.0,184.5459,185.1217,184.3444,184.7666,70647.0
2023-05-30 13:00:00,192.53,193.0,192.38,192.5,78594.0,184.7666,185.2177,184.6227,184.7378,78594.0
2023-05-30 13:30:00,192.5,192.86,192.27,192.28,43479.0,184.7378,185.0833,184.5171,184.5267,43479.0
2023-05-30 14:00:00,192.34,192.81,192.05,192.52,86667.0,184.5843,185.0353,184.306,184.757,86667.0
2023-05-30 14:30:00,192.46,192.64,192.19,192.19,56964.0,184.6995,184.8722,184.4403,184.4403,56964.0
2023-05-30 15:00:00,192.18,192.33,191.75,191.97,70145.0,184.4308,184.5747,184.0181,184.2292,70145.0
2023-05-30 15:30:00,192.03,192.34,191.81,191.9,257961.0,184.2868,184.5843,184.0757,184.162,257961.0
2023-05-31 09:30:00,190.22,190.25,185.69,185.76,176801.0,182.5498,182.5786,178.2024,178.2696,176801.0
2023-05-31 10:00:00,185.76,185.99,184.51,184.51,138260.0,178.2696,178.4904,177.07,177.07,138260.0
2023-05-31 10:30:00,184.56,184.63,183.56,183.83,206433.0,177.118,177.1852,176.1583,176.4174,206433.0
2023-05-31 11:00:00,183.75,184.04,183.53,183.82,129878.0,176.3407,176.619,176.1295,176.4079,129878.0
2023-05-31 11:30:00,183.8,184.39,183.37,183.42,82584.0,176.3887,176.9549,175.976,176.024,82584.0
2023-05-31 12:00:00,183.46,184.05,183.24,183.49,61244.0,176.0624,176.6286,175.8512,176.0912,61244.0
2023-05-31 12:30:00,183.59,183.6,182.84,183.21,66755.0,176.1871,176.1967,175.4674,175.8224,66755.0
2023-05-31 13:00:00,183.19,183.59,182.91,183.21,56352.0,175.8033,176.1871,175.5345,175.8224,56352.0
2023-05-31 13:30:00,183.16,183.49,182.34,183.41,100577.0,175.7745,176.0912,174.9875,176.0144,100577.0
2023-05-31 14:00:00,183.41,184.26,183.41,184.15,97179.0,176.0144,176.8301,176.0144,176.7245,97179.0
2023-05-31 14:30:00,184.1,184.17,183.62,184.03,77305.0,176.6766,176.7437,176.2159,176.6094,77305.0
2023-05-31 15:00:00,184.03,184.23,183.6,184.11,81658.0,176.6094,176.8013,176.1967,176.6862,81658.0
2023-05-31 15:30:00,184.06,184.63,183.85,183.97,371972.0,176.6382,177.1852,176.4366,176.5518,371972.0
2023-06-01 09:30:00,183.54,184.22,182.02,182.59,145180.0,176.1391,176.7917,174.6804,175.2274,145180.0
2023-06-01 10:00:00,182.55,183.84,182.36,182.93,98440.0,175.1891,176.427,175.0067,175.5537,98440.0
2023-06-01 10:30:00,182.95,183.9,182.76,183.63,82822.0,175.5729,176.4846,175.3906,176.2255,82822.0
2023-06-01 11:00:00,183.63,183.95,183.06,183.36,79130.0,176.2255,176.5326,175.6785,175.9664,79130.0
2023-06-01 11:30:00,183.35,183.84,183.19,183.2,78504.0,175.9568,176.427,175.8033,175.8129,78504.0
2023-06-01 12:00:00,183.21,183.77,183.11,183.61,91814.0,175.8224,176.3599,175.7265,176.2063,91814.0
2023-06-01 12:30:00,183.61,183.77,182.96,183.28,104578.0,176.2063,176.3599,175.5825,175.8896,104578.0
2023-06-01 13:00:00,183.28,183.57,183.08,183.14,81909.0,175.8896,176.1679,175.6977,175.7553,81909.0
2023-06-01 13:30:00,183.13,183.27,182.74,183.27,174924.0,175.7457,175.88,175.3714,175.88,174924.0
2023-06-01 14:00:00,183.29,183.5,183.16,183.39,99835.0,175.8992,176.1008,175.7745,175.9952,99835.0
2023-06-01 14:30:00,183.37,183.77,183.37,183.61,68148.0,175.976,176.3599,175.976,176.2063,68148.0
2023-06-01 15:00:00,183.65,183.75,183.12,183.12,142947.0,176.2447,176.3407,175.7361,175.7361,142947.0
2023-06-01 15:30:00,183.18,183.19,182.22,182.91,380875.0,175.7937,175.8033,174.8724,175.5345,380875.0
2023-06-02 09:30:00,184.27,186.78,183.51,184.91,269115.0,176.8397,179.2485,176.1104,177.4539,269115.0
2023-06-02 10:00:00,184.83,184.83,183.34,183.75,140017.0,177.3771,177.3771,175.9472,176.3407,140017.0
2023-06-02 10:30:00,183.8,184.9,183.56,184.43,140582.0,176.3887,177.4443,176.1583,176.9933,140582.0
2023-06-02 11:00:00,184.42,185.98,184.41,185.44,126104.0,176.9837,178.4808,176.9741,177.9625,126104.0
2023-06-02 11:30:00,185.44,186.0,185.43,185.52,59309.0,177.9625,178.4999,177.9529,178.0393,59309.0
2023-06-02 12:00:00,185.51,185.79,185.36,185.52,54897.0,178.0297,178.2984,177.8858,178.0393,54897.0
2023-06-02 12:30:00,185.52,185.67,185.29,185.42,71360.0,178.0393,178.1833,177.8186,177.9433,71360.0
2023-06-02 13:00:00,185.49,187.74,185.38,187.13,123098.0,178.0105,180.1698,177.9049,179.5844,123098.0
2023-06-02 13:30:00,187.13,188.1,186.74,188.1,57964.0,179.5844,180.5153,179.2101,180.5153,57964.0
2023-06-02 14:00:00,188.0,188.89,187.49,187.78,148094.0,180.4193,181.2734,179.9299,180.2082,148094.0
2023-06-02 14:30:00,187.83,188.26,187.74,187.9,53102.0,180.2562,180.6688,180.1698,180.3233,53102.0
2023-06-02 15:00:00,187.98,188.6,187.92,187.95,49218.0,180.4001,180.9951,180.3425,180.3713,49218.0
2023-06-02 15:30:00,187.95,188.43,187.78,188.3,205872.0,180.3713,180.832,180.2082,180.7072,205872.0
2023-06-05 09:30:00,183.99,186.7,183.51,185.63,138395.0,176.571,179.1717,176.1104,178.1449,138395.0
2023-06-05 10:00:00,185.59,186.0,184.23,185.06,88328.0,178.1065,178.4999,176.8013,177.5979,88328.0
2023-06-05 10:30:00,185.06,185.51,184.0,184.01,59772.0,177.5979,178.0297,176.5806,176.5902,59772.0
2023-06-05 11:00:00,184.1,184.54,183.22,183.48,60184.0,176.6766,177.0988,175.832,176.0816,60184.0
2023-06-05 11:30:00,183.43,183.81,182.78,182.97,87677.0,176.0336,176.3983,175.4098,175.5921,87677.0
2023-06-05 12:00:00,182.97,183.23,182.8,183.17,72891.0,175.5921,175.8416,175.429,175.7841,72891.0
2023-06-05 12:30:00,183.17,183.22,182.98,183.05,68414.0,175.7841,175.832,175.6017,175.6689,68414.0
2023-06-05 13:00:00,183.03,183.17,182.18,182.29,58387.0,175.6497,175.7841,174.834,174.9395,58387.0
2023-06-05 13:30:00,182.25,182.44,181.78,182.02,61026.0,174.9012,175.0835,174.4501,174.6804,61026.0
2023-06-05 14:00:00,182.01,182.08,181.6,181.84,97022.0,174.6708,174.738,174.2774,174.5077,97022.0
2023-06-05 14:30:00,181.88,181.88,181.25,181.59,84659.0,174.5461,174.5461,173.9415,174.2678,84659.0
2023-06-05 15:00:00,181.61,181.83,181.12,181.43,103518.0,174.287,174.4981,173.8167,174.1142,103518.0
2023-06-05 15:30:00,181.45,181.86,181.05,181.06,405116.0,174.1334,174.5269,173.7495,173.7591,405116.0
2023-06-06 09:30:00,180.02,180.31,178.78,179.79,308117.0,172.7611,173.0394,171.5711,172.5404,308117.0
2023-06-06 10:00:00,179.81,181.22,179.76,180.69,205840.0,172.5595,173.9127,172.5116,173.4041,205840.0
2023-06-06 10:30:00,180.69,182.25,180.66,182.1,102191.0,173.4041,174.9012,173.3753,174.7572,102191.0
2023-06-06 11:00:00,182.09,183.86,182.09,183.62,102561.0,174.7476,176.4462,174.7476,176.2159,102561.0
2023-06-06 11:30:00,183.66,183.77,182.42,182.62,63081.0,176.2543,176.3599,175.0643,175.2562,63081.0
2023-06-06 12:00:00,182.59,183.0,182.5,182.81,57652.0,175.2274,175.6209,175.1411,175.4386,57652.0
2023-06-06 12:30:00,182.8,182.83,182.26,182.63,58357.0,175.429,175.4578,174.9108,175.2658,58357.0
2023-06-06 13:00:00,182.7,183.66,182.24,182.43,65475.0,175.333,176.2543,174.8916,175.0739,65475.0
2023-06-06 13:30:00,182.43,183.12,182.37,182.85,68742.0,175.0739,175.7361,175.0163,175.477,68742.0
2023-06-06 14:00:00,182.74,183.89,182.46,183.79,93153.0,175.3714,176.475,175.1027,176.3791,93153.0
2023-06-06 14:30:00,183.79,184.23,183.71,183.71,49172.0,176.3791,176.8013,176.3023,176.3023,49172.0
2023-06-06 15:00:00,183.73,184.17,183.73,184.05,57818.0,176.3215,176.7437,176.3215,176.6286,57818.0
2023-06-06 15:30:00,184.05,184.56,183.84,184.11,303395.0,176.6286,177.118,176.427,176.6862,303395.0
2023-06-07 09:30:00,183.24,183.44,181.04,182.83,199352.0,175.8512,176.0432,173.7399,175.4578,199352.0
2023-06-07 10:00:00,182.74,183.09,181.55,181.92,96595.0,175.3714,175.7073,174.2294,174.5845,96595.0
2023-06-07 10:30:00,181.92,182.2,180.85,181.06,82633.0,174.5845,174.8532,173.5576,173.7591,82633.0
2023-06-07 11:00:00,181.0,181.51,180.71,181.17,61733.0,173.7016,174.191,173.4233,173.8647,61733.0
2023-06-07 11:30:00,181.18,181.69,181.02,181.13,56635.0,173.8743,174.3637,173.7208,173.8263,56635.0
2023-06-07 12:00:00,181.12,181.89,181.1,181.47,63903.0,173.8167,174.5557,173.7975,174.1526,63903.0
2023-06-07 12:30:00,181.52,181.7,180.87,181.12,137868.0,174.2006,174.3733,173.5768,173.8167,137868.0
2023-06-07 13:00:00,181.11,181.29,180.75,181.0,66959.0,173.8071,173.9799,173.4616,173.7016,66959.0
2023-06-07 13:30:00,181.03,181.06,180.43,180.82,52213.0,173.7304,173.7591,173.1545,173.5288,52213.0
2023-06-07 14:00:00,180.82,181.05,180.64,180.88,57120.0,173.5288,173.7495,173.3561,173.5864,57120.0
2023-06-07 14:30:00,180.92,181.28,180.68,181.17,112863.0,173.6248,173.9703,173.3945,173.8647,112863.0
2023-06-07 15:00:00,181.18,182.04,181.12,181.8,97031.0,173.8743,174.6996,173.8167,174.4693,97031.0
2023-06-07 15:30:00,181.8,182.04,180.98,181.21,229271.0,174.4693,174.6996,173.6824,173.9031,229271.0
2023-06-08 09:30:00,182.26,182.66,180.28,181.07,154424.0,174.9108,175.2946,173.0106,173.7687,154424.0
2023-06-08 10:00:00,181.0,181.15,180.31,180.8,63116.0,173.7016,173.8455,173.0394,173.5096,63116.0
2023-06-08 10:30:00,180.91,182.12,180.89,181.63,78538.0,173.6152,174.7764,173.596,174.3062,78538.0
2023-06-08 11:00:00,181.65,181.71,180.92,181.28,75311.0,174.3254,174.3829,173.6248,173.9703,75311.0
2023-06-08 11:30:00,181.28,181.29,180.05,180.3,125447.0,173.9703,173.9799,172.7899,173.0298,125447.0
2023-06-08 12:00:00,180.21,180.26,179.32,179.6,93749.0,172.9434,172.9914,172.0893,172.358,93749.0
2023-06-08 12:30:00,179.66,181.93,179.62,181.64,145376.0,172.4156,174.5941,172.3772,174.3158,145376.0
2023-06-08 13:00:00,181.6,181.65,180.89,180.98,90525.0,174.2774,174.3254,173.596,173.6824,90525.0
2023-06-08 13:30:00,181.0,181.45,180.91,181.11,50149.0,173.7016,174.1334,173.6152,173.8071,50149.0
2023-06-08 14:00:00,181.11,181.3,180.57,180.85,64777.0,173.8071,173.9895,173.2889,173.5576,64777.0
2023-06-08 14:30:00,180.89,181.58,180.84,181.51,89349.0,173.596,174.2582,173.548,174.191,89349.0
2023-06-08 15:00:00,181.5,181.55,181.1,181.23,84864.0,174.1814,174.2294,173.7975,173.9223,84864.0
2023-06-08 15:30:00,181.2,181.63,181.1,181.12,203446.0,173.8935,174.3062,173.7975,173.8167,203446.0
2023-06-09 09:30:00,181.0,181.04,177.35,178.32,342357.0,173.7016,173.7399,170.1987,171.1296,342357.0
2023-06-09 10:00:00,178.32,179.22,177.96,178.51,412159.0,171.1296,171.9933,170.7841,171.312,412159.0
2023-06-09 10:30:00,178.52,178.98,177.91,178.65,109086.0,171.3216,171.763,170.7362,171.4463,109086.0
2023-06-09 11:00:00,178.7,178.71,177.35,177.56,97235.0,171.4943,171.5039,170.1987,170.4003,97235.0
2023-06-09 11:30:00,177.56,177.68,177.05,177.12,181447.0,170.4003,170.5154,169.9108,169.978,181447.0
2023-06-09 12:00:00,177.14,177.98,176.93,177.11,197544.0,169.9972,170.8033,169.7957,169.9684,197544.0
2023-06-09 12:30:00,177.09,177.32,176.73,177.19,83705.0,169.9492,170.17,169.6037,170.0452,83705.0
2023-06-09 13:00:00,177.16,177.47,176.3,177.12,248003.0,170.0164,170.3139,169.1911,169.978,248003.0
2023-06-09 13:30:00,177.12,177.27,176.23,176.81,167220.0,169.978,170.122,169.1239,169.6805,167220.0
2023-06-09 14:00:00,176.8,176.81,176.17,176.24,91642.0,169.6709,169.6805,169.0663,169.1335,91642.0
2023-06-09 14:30:00,176.28,176.28,175.83,175.95,126182.0,169.1719,169.1719,168.74,168.8552,126182.0
2023-06-09 15:00:00,175.99,176.67,175.89,176.46,182739.0,168.8936,169.5462,168.7976,169.3446,182739.0
2023-06-09 15:30:00,176.42,176.78,176.27,176.55,388986.0,169.3062,169.6517,169.1623,169.431,388986.0
2023-06-12 09:30:00,176.77,178.86,175.05,178.78,231324.0,169.6421,171.6479,167.9915,171.5711,231324.0
2023-06-12 10:00:00,178.81,179.34,177.44,177.74,106641.0,171.5999,172.1085,170.2851,170.573,106641.0
2023-06-12 10:30:00,177.61,177.84,177.01,177.72,73466.0,170.4483,170.669,169.8725,170.5538,73466.0
2023-06-12 11:00:00,177.81,178.37,177.72,177.91,57467.0,170.6402,171.1776,170.5538,170.7362,57467.0
2023-06-12 11:30:00,177.95,178.12,177.59,177.84,147861.0,170.7745,170.9377,170.4291,170.669,147861.0
2023-06-12 12:00:00,177.86,178.13,177.81,177.97,71872.0,170.6882,170.9473,170.6402,170.7937,71872.0
2023-06-12 12:30:00,177.94,178.19,177.83,178.17,50481.0,170.765,171.0049,170.6594,170.9857,50481.0
2023-06-12 13:00:00,178.17,178.23,177.75,177.87,65413.0,170.9857,171.0433,170.5826,170.6978,65413.0
2023-06-12 13:30:00,177.87,178.12,177.87,177.94,92536.0,170.6978,170.9377,170.6978,170.765,92536.0
2023-06-12 14:00:00,178.0,178.06,177.88,177.93,39382.0,170.8225,170.8801,170.7074,170.7554,39382.0
2023-06-12 14:30:00,177.93,178.92,177.92,178.89,75814.0,170.7554,171.7054,170.7458,171.6766,75814.0
2023-06-12 15:00:00,178.89,179.38,178.84,179.28,86350.0,171.6766,172.1469,171.6287,172.0509,86350.0
2023-06-12 15:30:00,179.31,179.7,179.13,179.67,241465.0,172.0797,172.454,171.907,172.4252,241465.0
2023-06-13 09:30:00,181.86,182.93,180.9,182.24,157290.0,174.5269,175.5537,173.6056,174.8916,157290.0
2023-06-13 10:00:00,182.18,183.17,181.63,183.17,92028.0,174.834,175.7841,174.3062,175.7841,92028.0
2023-06-13 10:30:00,183.12,183.67,182.82,182.85,61634.0,175.7361,176.2639,175.4482,175.477,61634.0
2023-06-13 11:00:00,182.84,182.94,182.08,182.11,100131.0,175.4674,175.5633,174.738,174.7668,100131.0
2023-06-13 11:30:00,182.15,182.66,181.99,182.2,109730.0,174.8052,175.2946,174.6516,174.8532,109730.0
2023-06-13 12:00:00,182.23,183.12,181.95,182.89,86000.0,174.882,175.7361,174.6133,175.5154,86000.0
2023-06-13 12:30:00,182.91,183.61,182.91,183.53,70627.0,175.5345,176.2063,175.5345,176.1295,70627.0
2023-06-13 13:00:00,183.52,184.18,183.33,184.09,70063.0,176.1199,176.7533,175.9376,176.667,70063.0
2023-06-13 13:30:00,184.1,185.15,183.82,184.75,162024.0,176.6766,177.6842,176.4079,177.3004,162024.0
2023-06-13 14:00:00,184.75,184.87,183.89,184.8,75228.0,177.3004,177.4155,176.475,177.3483,75228.0
2023-06-13 14:30:00,184.81,185.19,184.5,184.68,74289.0,177.3579,177.7226,177.0604,177.2332,74289.0
2023-06-13 15:00:00,184.72,185.13,184.59,184.87,74665.0,177.2716,177.665,177.1468,177.4155,74665.0
2023-06-13 15:30:00,184.9,185.03,184.21,184.67,349051.0,177.4443,177.5691,176.7821,177.2236,349051.0
2023-06-14 09:30:00,190.44,192.21,188.7,190.62,562501.0,182.7609,184.4595,181.0911,182.9337,562501.0
2023-06-14 10:00:00,190.66,190.87,188.46,188.55,178344.0,182.972,183.1736,180.8608,180.9471,178344.0
2023-06-14 10:30:00,188.61,189.12,188.17,188.92,121738.0,181.0047,181.4941,180.5824,181.3022,121738.0
2023-06-14 11:00:00,188.97,190.09,188.85,189.78,93502.0,181.3502,182.425,181.235,182.1275,93502.0
2023-06-14 11:30:00,189.81,190.13,189.04,190.11,75476.0,182.1563,182.4634,181.4174,182.4442,75476.0
2023-06-14 12:00:00,190.11,191.18,189.9,190.87,98361.0,182.4442,183.4711,182.2427,183.1736,98361.0
2023-06-14 12:30:00,190.87,190.87,189.98,190.53,79516.0,183.1736,183.1736,182.3195,182.8473,79516.0
2023-06-14 13:00:00,190.5,190.75,190.15,190.4,75220.0,182.8185,183.0584,182.4826,182.7225,75220.0
2023-06-14 13:30:00,190.46,191.56,190.44,191.37,110579.0,182.7801,183.8358,182.7609,183.6534,110579.0
2023-06-14 14:00:00,191.34,191.34,189.87,191.06,172804.0,183.6246,183.6246,182.2139,183.3559,172804.0
2023-06-14 14:30:00,191.06,192.29,190.82,191.95,177895.0,183.3559,184.5363,183.1256,184.21,177895.0
2023-06-14 15:00:00,192.0,192.6,191.46,191.98,156776.0,184.258,184.8338,183.7398,184.2388,156776.0
2023-06-14 15:30:00,191.9,192.51,191.61,192.17,480971.0,184.162,184.7474,183.8837,184.4212,480971.0
2023-06-15 09:30:00,192.83,197.71,192.61,197.14,297623.0,185.0545,189.7378,184.8434,189.1908,297623.0
2023-06-15 10:00:00,197.13,197.71,195.84,197.1,216787.0,189.1812,189.7378,187.9432,189.1524,216787.0
2023-06-15 10:30:00,197.04,197.31,196.15,196.74,134395.0,189.0948,189.3539,188.2407,188.8069,134395.0
2023-06-15 11:00:00,196.72,198.0,196.71,197.9,148323.0,188.7877,190.0161,188.7781,189.9201,148323.0
2023-06-15 11:30:00,197.92,198.43,197.76,198.38,197489.0,189.9393,190.4287,189.7858,190.3808,197489.0
2023-06-15 12:00:00,198.38,199.13,198.37,198.88,113113.0,190.3808,191.1005,190.3712,190.8606,113113.0
2023-06-15 12:30:00,198.88,199.51,198.71,199.48,127781.0,190.8606,191.4652,190.6974,191.4364,127781.0
2023-06-15 13:00:00,199.47,199.52,198.86,198.97,68880.0,191.4268,191.4748,190.8414,190.947,68880.0
2023-06-15 13:30:00,199.0,199.43,198.53,199.19,87312.0,190.9758,191.3884,190.5247,191.1581,87312.0
2023-06-15 14:00:00,199.19,199.53,198.91,199.47,79331.0,191.1581,191.4844,190.8894,191.4268,79331.0
2023-06-15 14:30:00,199.5,200.48,199.49,200.39,100295.0,191.4556,192.3961,191.446,192.3097,100295.0
2023-06-15 15:00:00,200.42,200.56,199.56,199.77,112666.0,192.3385,192.4728,191.5132,191.7147,112666.0
2023-06-15 15:30:00,199.8,200.17,199.31,199.37,337656.0,191.7435,192.0986,191.2733,191.3308,337656.0
2023-06-16 09:30:00,202.64,203.32,200.41,201.4,522899.0,194.469,195.1216,192.3289,193.279,522899.0
2023-06-16 10:00:00,201.4,202.08,201.07,201.81,140655.0,193.279,193.9316,192.9623,193.6724,140655.0
2023-06-16 10:30:00,201.81,202.65,201.74,202.46,114056.0,193.6724,194.4786,193.6053,194.2962,114056.0
2023-06-16 11:00:00,202.45,202.58,201.86,202.2,64954.0,194.2866,194.4114,193.7204,194.0467,64954.0
2023-06-16 11:30:00,202.19,202.56,201.7,202.48,79483.0,194.0371,194.3922,193.5669,194.3154,79483.0
2023-06-16 12:00:00,202.5,203.5,202.38,203.5,73016.0,194.3346,195.2943,194.2195,195.2943,73016.0
2023-06-16 12:30:00,203.52,204.0,203.32,203.78,60044.0,195.3135,195.7741,195.1216,195.563,60044.0
2023-06-16 13:00:00,203.78,203.84,202.99,203.66,65081.0,195.563,195.6206,194.8049,195.4478,65081.0
2023-06-16 13:30:00,203.67,203.75,203.27,203.66,106177.0,195.4574,195.5342,195.0736,195.4478,106177.0
2023-06-16 14:00:00,203.65,203.74,203.18,203.33,75778.0,195.4382,195.5246,194.9872,195.1312,75778.0
2023-06-16 14:30:00,203.32,203.79,203.13,203.47,121635.0,195.1216,195.5726,194.9392,195.2655,121635.0
2023-06-16 15:00:00,203.53,204.01,203.31,203.83,122308.0,195.3231,195.7837,195.112,195.611,122308.0
2023-06-16 15:30:00,203.85,204.41,203.77,203.95,826558.0,195.6302,196.1676,195.5534,195.7262,826558.0
2023-06-20 09:30:00,200.2,201.56,199.14,200.44,336199.0,192.1274,193.4325,191.1101,192.3577,336199.0
2023-06-20 10:00:00,200.44,200.71,198.48,198.75,285011.0,192.3577,192.6168,190.4767,190.7358,285011.0
2023-06-20 10:30:00,198.7,199.56,198.41,199.34,99922.0,190.6878,191.5132,190.4095,191.302,99922.0
2023-06-20 11:00:00,199.47,199.88,198.41,198.71,84489.0,191.4268,191.8203,190.4095,190.6974,84489.0
2023-06-20 11:30:00,198.8,199.5,198.06,198.28,57479.0,190.7838,191.4556,190.0737,190.2848,57479.0
2023-06-20 12:00:00,198.28,199.15,198.15,199.01,66891.0,190.2848,191.1197,190.16,190.9853,66891.0
2023-06-20 12:30:00,198.99,199.33,198.87,199.3,39029.0,190.9662,191.2924,190.851,191.2637,39029.0
2023-06-20 13:00:00,199.34,199.79,198.95,199.52,107270.0,191.302,191.7339,190.9278,191.4748,107270.0
2023-06-20 13:30:00,199.56,199.62,199.03,199.42,81182.0,191.5132,191.5708,191.0045,191.3788,81182.0
2023-06-20 14:00:00,199.47,199.54,198.95,199.2,43835.0,191.4268,191.494,190.9278,191.1677,43835.0
2023-06-20 14:30:00,199.21,199.21,198.6,198.95,65410.0,191.1773,191.1773,190.5919,190.9278,65410.0
2023-06-20 15:00:00,198.99,199.31,198.64,198.65,76650.0,190.9662,191.2733,190.6303,190.6399,76650.0
2023-06-20 15:30:00,198.66,198.84,197.47,197.52,288241.0,190.6495,190.8222,189.5074,189.5554,288241.0
2023-06-21 09:30:00,196.3,197.44,195.48,197.0,115095.0,188.3846,189.4787,187.5977,189.0564,115095.0
2023-06-21 10:00:00,197.1,197.21,195.95,196.11,49161.0,189.1524,189.2579,188.0487,188.2023,49161.0
2023-06-21 10:30:00,196.13,196.43,194.89,195.55,71659.0,188.2215,188.5094,187.0315,187.6649,71659.0
2023-06-21 11:00:00,195.58,195.64,194.34,194.86,89826.0,187.6937,187.7512,186.5037,187.0027,89826.0
2023-06-21 11:30:00,194.87,194.95,194.54,194.69,96703.0,187.0123,187.0891,186.6956,186.8395,96703.0
2023-06-21 12:00:00,194.7,194.93,194.38,194.7,75797.0,186.8491,187.0699,186.542,186.8491,75797.0
2023-06-21 12:30:00,194.73,194.79,193.66,193.69,57981.0,186.8779,186.9355,185.8511,185.8799,57981.0
2023-06-21 13:00:00,193.64,194.0,193.5,193.86,73833.0,185.8319,186.1774,185.6975,186.043,73833.0
2023-06-21 13:30:00,193.91,194.43,193.8,194.34,62210.0,186.091,186.59,185.9854,186.5037,62210.0
2023-06-21 14:00:00,194.38,196.08,194.33,195.55,99473.0,186.542,188.1735,186.4941,187.6649,99473.0
2023-06-21 14:30:00,195.55,195.65,195.17,195.3,46188.0,187.6649,187.7608,187.3002,187.4249,46188.0
2023-06-21 15:00:00,195.24,195.52,195.12,195.28,46188.0,187.3674,187.6361,187.2522,187.4058,46188.0
2023-06-21 15:30:00,195.24,195.27,194.54,194.76,258676.0,187.3674,187.3962,186.6956,186.9067,258676.0
2023-06-22 09:30:00,195.68,197.73,195.02,197.41,140883.0,187.7896,189.757,187.1562,189.4499,140883.0
2023-06-22 10:00:00,197.37,197.47,195.5,195.92,51523.0,189.4115,189.5074,187.6169,188.0199,51523.0
2023-06-22 10:30:00,195.8,195.89,194.23,194.4,57429.0,187.9048,187.9912,186.3981,186.5612,57429.0
2023-06-22 11:00:00,194.44,194.92,193.94,194.28,73092.0,186.5996,187.0603,186.1198,186.4461,73092.0
2023-06-22 11:30:00,194.23,194.88,194.22,194.74,66843.0,186.3981,187.0219,186.3885,186.8875,66843.0
2023-06-22 12:00:00,194.75,195.86,194.4,195.84,38786.0,186.8971,187.9624,186.5612,187.9432,38786.0
2023-06-22 12:30:00,195.84,196.12,195.35,195.38,33047.0,187.9432,188.2119,187.4729,187.5017,33047.0
2023-06-22 13:00:00,195.33,195.36,194.78,195.28,55009.0,187.4537,187.4825,186.9259,187.4058,55009.0
2023-06-22 13:30:00,195.28,195.82,195.11,195.68,33775.0,187.4058,187.924,187.2426,187.7896,33775.0
2023-06-22 14:00:00,195.7,195.89,195.38,195.58,46384.0,187.8088,187.9912,187.5017,187.6937,46384.0
2023-06-22 14:30:00,195.58,196.56,195.58,196.54,56817.0,187.6937,188.6341,187.6937,188.6149,56817.0
2023-06-22 15:00:00,196.56,196.56,195.8,195.89,44612.0,188.6341,188.6341,187.9048,187.9912,44612.0
2023-06-22 15:30:00,195.89,195.9,195.38,195.54,137313.0,187.9912,188.0008,187.5017,187.6553,137313.0
2023-06-23 09:30:00,193.66,194.11,192.77,192.79,116720.0,185.8511,186.2829,184.997,185.0162,116720.0
2023-06-23 10:00:00,192.74,192.84,190.76,191.32,180493.0,184.9682,185.0641,183.068,183.6054,180493.0
2023-06-23 10:30:00,191.32,192.44,190.97,191.59,56349.0,183.6054,184.6803,183.2695,183.8645,56349.0
2023-06-23 11:00:00,191.61,192.32,191.44,191.99,49679.0,183.8837,184.5651,183.7206,184.2484,49679.0
2023-06-23 11:30:00,192.16,193.07,192.03,192.55,45222.0,184.4116,185.2849,184.2868,184.7858,45222.0
2023-06-23 12:00:00,192.55,192.77,192.06,192.75,31154.0,184.7858,184.997,184.3156,184.9778,31154.0
2023-06-23 12:30:00,192.74,192.74,191.84,192.16,32176.0,184.9682,184.9682,184.1045,184.4116,32176.0
2023-06-23 13:00:00,192.14,192.36,191.74,192.14,46799.0,184.3924,184.6035,184.0085,184.3924,46799.0
2023-06-23 13:30:00,192.16,192.72,192.12,192.57,47511.0,184.4116,184.949,184.3732,184.805,47511.0
2023-06-23 14:00:00,192.48,192.5,191.92,192.33,37813.0,184.7187,184.7378,184.1812,184.5747,37813.0
2023-06-23 14:30:00,192.31,192.57,191.51,191.8,29943.0,184.5555,184.805,183.7878,184.0661,29943.0
2023-06-23 15:00:00,191.69,192.55,191.5,192.52,43537.0,183.9605,184.7858,183.7782,184.757,43537.0
2023-06-23 15:30:00,192.52,192.57,191.54,191.92,257341.0,184.757,184.805,183.8166,184.1812,257341.0
2023-06-26 09:30:00,192.63,193.78,191.71,193.71,65951.0,184.8626,185.9662,183.9797,185.8991,65951.0
2023-06-26 10:00:00,193.59,193.8,192.97,193.62,36734.0,185.7839,185.9854,185.1889,185.8127,36734.0
2023-06-26 10:30:00,193.59,193.61,192.74,193.27,31108.0,185.7839,185.8031,184.9682,185.4768,31108.0
2023-06-26 11:00:00,193.25,193.48,192.8,193.33,45487.0,185.4576,185.6783,185.0258,185.5344,45487.0
2023-06-26 11:30:00,193.31,194.54,193.31,194.46,42887.0,185.5152,186.6956,185.5152,186.6188,42887.0
2023-06-26 12:00:00,194.5,194.81,194.01,194.02,64440.0,186.6572,186.9547,186.187,186.1966,64440.0
2023-06-26 12:30:00,194.0,194.77,193.88,194.74,28629.0,186.1774,186.9163,186.0622,186.8875,28629.0
2023-06-26 13:00:00,194.74,194.78,194.27,194.65,30278.0,186.8875,186.9259,186.4365,186.8012,30278.0
2023-06-26 13:30:00,194.72,195.42,194.65,195.25,42078.0,186.8683,187.5401,186.8012,187.377,42078.0
2023-06-26 14:00:00,195.22,195.23,194.12,194.43,23224.0,187.3482,187.3578,186.2925,186.59,23224.0
2023-06-26 14:30:00,194.42,194.87,194.41,194.78,26162.0,186.5804,187.0123,186.5708,186.9259,26162.0
2023-06-26 15:00:00,194.8,194.85,194.49,194.66,30094.0,186.9451,186.9931,186.6476,186.8108,30094.0
2023-06-26 15:30:00,194.66,194.79,194.03,194.08,126907.0,186.8108,186.9355,186.2062,186.2541,126907.0
2023-06-27 09:30:00,193.41,193.99,192.48,193.31,71612.0,185.6112,186.1678,184.7187,185.5152,71612.0
2023-06-27 10:00:00,193.44,194.5,193.07,194.49,42019.0,185.6399,186.6572,185.2849,186.6476,42019.0
2023-06-27 10:30:00,194.5,196.1,194.36,195.98,58319.0,186.6572,188.1927,186.5228,188.0775,58319.0
2023-06-27 11:00:00,195.9,196.2,195.26,195.87,54088.0,188.0008,188.2887,187.3866,187.972,54088.0
2023-06-27 11:30:00,195.93,196.02,195.26,195.82,29125.0,188.0295,188.1159,187.3866,187.924,29125.0
2023-06-27 12:00:00,195.86,196.69,195.65,196.69,34170.0,187.9624,188.7589,187.7608,188.7589,34170.0
2023-06-27 12:30:00,196.75,196.75,196.26,196.32,19691.0,188.8165,188.8165,188.3462,188.4038,19691.0
2023-06-27 13:00:00,196.3,196.93,196.0,196.87,30066.0,188.3846,188.9892,188.0967,188.9316,30066.0
2023-06-27 13:30:00,196.89,197.19,196.85,197.12,22824.0,188.9508,189.2387,188.9124,189.1716,22824.0
2023-06-27 14:00:00,197.12,197.38,196.58,196.6,51322.0,189.1716,189.4211,188.6533,188.6725,51322.0
2023-06-27 14:30:00,196.61,196.75,195.87,196.17,35456.0,188.6821,188.8165,187.972,188.2599,35456.0
2023-06-27 15:00:00,196.17,196.78,196.16,196.78,35656.0,188.2599,188.8453,188.2503,188.8453,35656.0
2023-06-27 15:30:00,196.77,196.95,196.43,196.45,108185.0,188.8357,189.0084,188.5094,188.5286,108185.0
2023-06-28 09:30:00,195.6,195.94,192.19,193.07,164436.0,187.7128,188.0391,184.4403,185.2849,164436.0
2023-06-28 10:00:00,193.06,194.15,192.82,193.25,53504.0,185.2753,186.3213,185.0449,185.4576,53504.0
2023-06-28 10:30:00,193.4,193.79,192.81,192.88,30275.0,185.6016,185.9758,185.0353,185.1025,30275.0
2023-06-28 11:00:00,192.94,193.94,192.72,193.68,43387.0,185.1601,186.1198,184.949,185.8703,43387.0
2023-06-28 11:30:00,193.72,194.32,193.63,193.72,32123.0,185.9087,186.4845,185.8223,185.9087,32123.0
2023-06-28 12:00:00,193.69,194.07,193.17,193.41,42180.0,185.8799,186.2445,185.3808,185.6112,42180.0
2023-06-28 12:30:00,193.46,193.75,192.58,192.81,37580.0,185.6591,185.9374,184.8146,185.0353,37580.0
2023-06-28 13:00:00,192.85,193.01,192.56,192.73,41816.0,185.0737,185.2273,184.7954,184.9586,41816.0
2023-06-28 13:30:00,192.7,193.28,192.4,193.16,32598.0,184.9298,185.4864,184.6419,185.3712,32598.0
2023-06-28 14:00:00,193.2,193.38,192.97,193.14,20421.0,185.4096,185.5824,185.1889,185.352,20421.0
2023-06-28 14:30:00,193.14,193.3,193.0,193.21,42532.0,185.352,185.5056,185.2177,185.4192,42532.0
2023-06-28 15:00:00,193.22,193.49,193.08,193.32,25699.0,185.4288,185.6879,185.2945,185.5248,25699.0
2023-06-28 15:30:00,193.26,193.92,193.05,193.87,122998.0,185.4672,186.1006,185.2657,186.0526,122998.0
2023-06-29 09:30:00,192.99,193.78,192.0,193.3,87075.0,185.2081,185.9662,184.258,185.5056,87075.0
2023-06-29 10:00:00,193.37,193.43,192.5,193.03,55081.0,185.5728,185.6303,184.7378,185.2465,55081.0
2023-06-29 10:30:00,193.09,193.5,192.98,193.19,44503.0,185.3041,185.6975,185.1985,185.4,44503.0
2023-06-29 11:00:00,193.17,194.06,193.15,193.66,89984.0,185.3808,186.2349,185.3616,185.8511,89984.0
2023-06-29 11:30:00,193.69,193.93,193.23,193.36,30307.0,185.8799,186.1102,185.4384,185.5632,30307.0
2023-06-29 12:00:00,193.39,193.82,193.17,193.72,43698.0,185.592,186.0046,185.3808,185.9087,43698.0
2023-06-29 12:30:00,193.72,193.98,193.3,193.43,35157.0,185.9087,186.1582,185.5056,185.6303,35157.0
2023-06-29 13:00:00,193.48,193.48,192.13,192.23,65536.0,185.6783,185.6783,184.3828,184.4787,65536.0
2023-06-29 13:30:00,192.23,192.4,191.5,191.56,57463.0,184.4787,184.6419,183.7782,183.8358,57463.0
2023-06-29 14:00:00,191.54,192.01,191.24,191.96,51944.0,183.8166,184.2676,183.5287,184.2196,51944.0
2023-06-29 14:30:00,191.93,192.23,191.83,192.07,37816.0,184.1908,184.4787,184.0949,184.3252,37816.0
2023-06-29 15:00:00,192.09,192.5,191.58,191.92,137173.0,184.3444,184.7378,183.8549,184.1812,137173.0
2023-06-29 15:30:00,191.92,192.59,191.7,192.53,209552.0,184.1812,184.8242,183.9701,184.7666,209552.0
2023-06-30 09:30:00,194.11,195.18,192.08,194.99,157092.0,186.2829,187.3098,184.3348,187.1274,157092.0
2023-06-30 10:00:00,194.98,197.47,194.98,196.12,149390.0,187.1178,189.5074,187.1178,188.2119,149390.0
2023-06-30 10:30:00,196.08,196.33,195.5,195.88,20823.0,188.1735,188.4134,187.6169,187.9816,20823.0
2023-06-30 11:00:00,195.96,197.04,195.86,196.44,47588.0,188.0583,189.0948,187.9624,188.519,47588.0
2023-06-30 11:30:00,196.36,196.71,195.93,196.24,30356.0,188.4422,188.7781,188.0295,188.327,30356.0
2023-06-30 12:00:00,196.26,196.36,195.87,196.27,35176.0,188.3462,188.4422,187.972,188.3558,35176.0
2023-06-30 12:30:00,196.32,196.78,196.04,196.78,28029.0,188.4038,188.8453,188.1351,188.8453,28029.0
2023-06-30 13:00:00,196.88,197.17,196.66,196.88,25464.0,188.9412,189.2195,188.7301,188.9412,25464.0
2023-06-30 13:30:00,196.91,197.04,196.62,196.66,28010.0,188.97,189.0948,188.6917,188.7301,28010.0
2023-06-30 14:00:00,196.65,197.0,196.45,196.94,22870.0,188.7205,189.0564,188.5286,188.9988,22870.0
2023-06-30 14:30:00,196.95,197.15,196.74,196.98,25725.0,189.0084,189.2003,188.8069,189.0372,25725.0
2023-06-30 15:00:00,196.91,197.08,196.7,196.79,36099.0,188.97,189.1332,188.7685,188.8549,36099.0
2023-06-30 15:30:00,196.79,196.9,196.37,196.37,157593.0,188.8549,188.9604,188.4518,188.4518,157593.0
2023-07-03 09:30:00,197.12,197.63,196.47,196.68,64139.0,189.1716,189.661,188.5478,188.7493,64139.0
2023-07-03 10:00:00,196.65,197.6,196.55,197.35,138724.0,188.7205,189.6322,188.6245,189.3923,138724.0
2023-07-03 10:30:00,197.43,197.91,196.89,197.33,100605.0,189.4691,189.9297,188.9508,189.3731,100605.0
2023-07-03 11:00:00,197.34,197.87,197.17,197.86,52270.0,189.3827,189.8913,189.2195,189.8817,52270.0
2023-07-03 11:30:00,197.87,198.25,197.5,197.86,30898.0,189.8913,190.256,189.5362,189.8817,30898.0
2023-07-03 12:00:00,197.89,198.08,197.31,197.97,50640.0,189.9105,190.0928,189.3539,189.9873,50640.0
2023-07-03 12:30:00,197.98,198.61,197.92,198.03,103802.0,189.9969,190.6015,189.9393,190.0449,103802.0
2023-07-05 09:30:00,195.04,196.48,194.08,195.71,133006.0,187.1754,188.5574,186.2541,187.8184,133006.0
2023-07-05 10:00:00,195.81,196.76,195.19,196.38,75461.0,187.9144,188.8261,187.3194,188.4614,75461.0
2023-07-05 10:30:00,196.44,197.83,196.43,197.71,65386.0,188.519,189.8529,188.5094,189.7378,65386.0
2023-07-05 11:00:00,197.8,198.41,197.76,198.0,35500.0,189.8241,190.4095,189.7858,190.0161,35500.0
2023-07-05 11:30:00,197.99,198.86,197.87,198.83,59553.0,190.0065,190.8414,189.8913,190.8126,59553.0
2023-07-05 12:00:00,198.83,198.86,197.4,197.65,22151.0,190.8126,190.8414,189.4403,189.6802,22151.0
2023-07-05 12:30:00,197.62,197.62,196.89,196.99,22637.0,189.6514,189.6514,188.9508,189.0468,22637.0
2023-07-05 13:00:00,196.98,196.98,196.54,196.78,19776.0,189.0372,189.0372,188.6149,188.8453,19776.0
2023-07-05 13:30:00,196.8,197.08,196.5,197.02,29386.0,188.8645,189.1332,188.5766,189.0756,29386.0
2023-07-05 14:00:00,196.99,197.31,196.38,196.59,33181.0,189.0468,189.3539,188.4614,188.6629,33181.0
2023-07-05 14:30:00,196.53,196.72,196.28,196.62,48848.0,188.6053,188.7877,188.3654,188.6917,48848.0
2023-07-05 15:00:00,196.57,196.76,196.42,196.54,39196.0,188.6437,188.8261,188.4998,188.6149,39196.0
2023-07-05 15:30:00,196.53,196.57,195.59,195.62,178801.0,188.6053,188.6437,187.7033,187.732,178801.0
2023-07-06 09:30:00,192.3,192.96,190.74,192.18,139149.0,184.5459,185.1793,183.0488,184.4308,139149.0
2023-07-06 10:00:00,192.24,192.24,190.69,190.73,63710.0,184.4883,184.4883,183.0008,183.0392,63710.0
2023-07-06 10:30:00,190.71,191.52,190.24,190.98,42632.0,183.02,183.7974,182.569,183.2791,42632.0
2023-07-06 11:00:00,190.93,191.15,190.17,190.62,38783.0,183.2312,183.4423,182.5018,182.9337,38783.0
2023-07-06 11:30:00,190.59,191.13,190.42,191.03,48246.0,182.9049,183.4231,182.7417,183.3271,48246.0
2023-07-06 12:00:00,191.13,191.77,191.08,191.5,25173.0,183.4231,184.0373,183.3751,183.7782,25173.0
2023-07-06 12:30:00,191.5,191.83,191.26,191.83,22875.0,183.7782,184.0949,183.5478,184.0949,22875.0
2023-07-06 13:00:00,191.83,192.52,191.69,192.45,28398.0,184.0949,184.757,183.9605,184.6899,28398.0
2023-07-06 13:30:00,192.48,193.05,192.31,192.93,31825.0,184.7187,185.2657,184.5555,185.1505,31825.0
2023-07-06 14:00:00,192.88,193.0,192.59,192.87,29513.0,185.1025,185.2177,184.8242,185.0929,29513.0
2023-07-06 14:30:00,192.87,193.7,192.86,193.65,35328.0,185.0929,185.8895,185.0833,185.8415,35328.0
2023-07-06 15:00:00,193.7,193.79,193.18,193.45,62454.0,185.8895,185.9758,185.3904,185.6495,62454.0
2023-07-06 15:30:00,193.46,194.11,193.36,194.03,190617.0,185.6591,186.2829,185.5632,186.2062,190617.0
2023-07-07 09:30:00,193.0,194.26,192.62,193.62,79792.0,185.2177,186.4269,184.853,185.8127,79792.0
2023-07-07 10:00:00,193.57,193.68,192.89,193.46,32119.0,185.7647,185.8703,185.1121,185.6591,32119.0
2023-07-07 10:30:00,193.47,193.9,193.13,193.9,30374.0,185.6687,186.0814,185.3424,186.0814,30374.0
2023-07-07 11:00:00,193.84,193.85,193.05,193.33,35915.0,186.0238,186.0334,185.2657,185.5344,35915.0
2023-07-07 11:30:00,193.33,193.48,192.96,193.35,40048.0,185.5344,185.6783,185.1793,185.5536,40048.0
2023-07-07 12:00:00,193.41,193.42,193.0,193.03,32725.0,185.6112,185.6208,185.2177,185.2465,32725.0
2023-07-07 12:30:00,193.06,193.5,193.0,193.41,64877.0,185.2753,185.6975,185.2177,185.6112,64877.0
2023-07-07 13:00:00,193.42,193.86,193.31,193.33,38769.0,185.6208,186.043,185.5152,185.5344,38769.0
2023-07-07 13:30:00,193.28,193.28,192.86,192.99,36232.0,185.4864,185.4864,185.0833,185.2081,36232.0
2023-07-07 14:00:00,192.99,193.18,192.69,193.18,33753.0,185.2081,185.3904,184.9202,185.3904,33753.0
2023-07-07 14:30:00,193.22,193.24,192.79,192.92,25359.0,185.4288,185.448,185.0162,185.1409,25359.0
2023-07-07 15:00:00,192.92,193.0,192.72,192.78,27610.0,185.1409,185.2177,184.949,185.0066,27610.0
2023-07-07 15:30:00,192.78,192.84,191.82,192.5,124563.0,185.0066,185.0641,184.0853,184.7378,124563.0
2023-07-10 09:30:00,191.93,196.64,191.8,196.62,228181.0,184.1908,188.7109,184.0661,188.6917,228181.0
2023-07-10 10:00:00,196.62,197.41,195.29,195.43,67880.0,188.6917,189.4499,187.4153,187.5497,67880.0
2023-07-10 10:30:00,195.51,195.54,193.12,193.32,97458.0,187.6265,187.6553,185.3328,185.5248,97458.0
2023-07-10 11:00:00,193.34,193.39,192.67,193.2,72761.0,185.544,185.592,184.901,185.4096,72761.0
2023-07-10 11:30:00,193.19,193.54,192.58,193.42,75933.0,185.4,185.7359,184.8146,185.6208,75933.0
2023-07-10 12:00:00,193.48,193.56,193.1,193.41,47831.0,185.6783,185.7551,185.3137,185.6112,47831.0
2023-07-10 12:30:00,193.39,194.05,193.18,193.88,35313.0,185.592,186.2253,185.3904,186.0622,35313.0
2023-07-10 13:00:00,193.89,194.0,193.63,193.72,27148.0,186.0718,186.1774,185.8223,185.9087,27148.0
2023-07-10 13:30:00,193.77,194.02,193.58,193.93,33022.0,185.9566,186.1966,185.7743,186.1102,33022.0
2023-07-10 14:00:00,193.9,193.95,193.62,193.63,26299.0,186.0814,186.1294,185.8127,185.8223,26299.0
2023-07-10 14:30:00,193.61,193.67,192.87,192.93,44845.0,185.8031,185.8607,185.0929,185.1505,44845.0
2023-07-10 15:00:00,192.94,193.29,192.9,193.2,24948.0,185.1601,185.496,185.1217,185.4096,24948.0
2023-07-10 15:30:00,193.16,193.22,192.49,193.22,171987.0,185.3712,185.4288,184.7283,185.4288,171987.0
2023-07-11 09:30:00,194.77,195.3,193.56,194.24,110486.0,186.9163,187.4249,185.7551,186.4077,110486.0
2023-07-11 10:00:00,194.32,194.71,193.87,193.95,40443.0,186.4845,186.8587,186.0526,186.1294,40443.0
2023-07-11 10:30:00,193.91,194.14,193.53,193.92,33595.0,186.091,186.3117,185.7263,186.1006,33595.0
2023-07-11 11:00:00,193.98,194.22,193.46,193.46,64213.0,186.1582,186.3885,185.6591,185.6591,64213.0
2023-07-11 11:30:00,193.45,193.81,193.34,193.45,19040.0,185.6495,185.995,185.544,185.6495,19040.0
2023-07-11 12:00:00,193.49,194.2,193.49,193.81,30076.0,185.6879,186.3693,185.6879,185.995,30076.0
2023-07-11 12:30:00,193.84,194.0,193.56,193.56,16005.0,186.0238,186.1774,185.7551,185.7551,16005.0
2023-07-11 13:00:00,193.51,193.56,192.75,192.91,43339.0,185.7071,185.7551,184.9778,185.1313,43339.0
2023-07-11 13:30:00,192.94,193.15,192.78,193.0,35565.0,185.1601,185.3616,185.0066,185.2177,35565.0
2023-07-11 14:00:00,193.0,193.28,192.26,192.35,30662.0,185.2177,185.4864,184.5075,184.5939,30662.0
2023-07-11 14:30:00,192.35,192.58,192.15,192.46,37240.0,184.5939,184.8146,184.402,184.6995,37240.0
2023-07-11 15:00:00,192.5,192.86,192.5,192.79,36907.0,184.7378,185.0833,184.7378,185.0162,36907.0
2023-07-11 15:30:00,192.8,193.33,192.5,192.9,149091.0,185.0258,185.5344,184.7378,185.1217,149091.0
2023-07-12 09:30:00,195.86,196.04,193.27,193.42,108404.0,187.9624,188.1351,185.4768,185.6208,108404.0
2023-07-12 10:00:00,193.47,193.68,191.83,192.39,83765.0,185.6687,185.8703,184.0949,184.6323,83765.0
2023-07-12 10:30:00,192.41,193.05,192.05,192.18,98962.0,184.6515,185.2657,184.306,184.4308,98962.0
2023-07-12 11:00:00,192.2,192.68,191.83,192.59,108947.0,184.4499,184.9106,184.0949,184.8242,108947.0
2023-07-12 11:30:00,192.59,193.05,191.85,191.96,69077.0,184.8242,185.2657,184.1141,184.2196,69077.0
2023-07-12 12:00:00,191.95,192.1,191.39,191.49,47737.0,184.21,184.354,183.6726,183.7686,47737.0
2023-07-12 12:30:00,191.47,192.14,191.39,191.73,37504.0,183.7494,184.3924,183.6726,183.9989,37504.0
2023-07-12 13:00:00,191.73,191.8,191.24,191.51,47519.0,183.9989,184.0661,183.5287,183.7878,47519.0
2023-07-12 13:30:00,191.5,192.26,191.49,192.16,33881.0,183.7782,184.5075,183.7686,184.4116,33881.0
2023-07-12 14:00:00,192.18,192.34,191.96,192.3,43349.0,184.4308,184.5843,184.2196,184.5459,43349.0
2023-07-12 14:30:00,192.28,192.35,191.18,191.32,67730.0,184.5267,184.5939,183.4711,183.6054,67730.0
2023-07-12 15:00:00,191.37,191.85,190.95,191.27,66656.0,183.6534,184.1141,183.2503,183.5574,66656.0
2023-07-12 15:30:00,191.27,191.82,190.98,191.04,144043.0,183.5574,184.0853,183.2791,183.3367,144043.0
2023-07-13 09:30:00,192.87,194.17,192.41,192.53,67421.0,185.0929,186.3405,184.6515,184.7666,67421.0
2023-07-13 10:00:00,192.52,193.09,191.94,192.47,65240.0,184.757,185.3041,184.2004,184.7091,65240.0
2023-07-13 10:30:00,192.46,192.71,191.63,192.36,104537.0,184.6995,184.9394,183.9029,184.6035,104537.0
2023-07-13 11:00:00,192.36,192.42,191.86,192.25,44842.0,184.6035,184.6611,184.1237,184.4979,44842.0
2023-07-13 11:30:00,192.32,192.71,192.2,192.46,181487.0,184.5651,184.9394,184.4499,184.6995,181487.0
2023-07-13 12:00:00,192.47,193.27,192.38,192.91,80744.0,184.7091,185.4768,184.6227,185.1313,80744.0
2023-07-13 12:30:00,192.88,193.13,192.75,193.03,31340.0,185.1025,185.3424,184.9778,185.2465,31340.0
2023-07-13 13:00:00,193.06,193.98,192.92,193.92,45792.0,185.2753,186.1582,185.1409,186.1006,45792.0
2023-07-13 13:30:00,193.96,194.06,193.38,193.39,53248.0,186.139,186.2349,185.5824,185.592,53248.0
2023-07-13 14:00:00,193.39,193.58,192.97,193.07,30738.0,185.592,185.7743,185.1889,185.2849,30738.0
2023-07-13 14:30:00,193.05,193.38,193.04,193.19,19612.0,185.2657,185.5824,185.2561,185.4,19612.0
2023-07-13 15:00:00,193.21,193.4,193.04,193.31,28234.0,185.4192,185.6016,185.2561,185.5152,28234.0
2023-07-13 15:30:00,193.33,193.84,193.02,193.14,201638.0,185.5344,186.0238,185.2369,185.352,201638.0
2023-07-14 09:30:00,193.13,193.41,192.0,192.91,68531.0,185.3424,185.6112,184.258,185.1313,68531.0
2023-07-14 10:00:00,192.78,192.86,191.68,191.99,34657.0,185.0066,185.0833,183.9509,184.2484,34657.0
2023-07-14 10:30:00,192.01,192.64,191.51,192.52,35638.0,184.2676,184.8722,183.7878,184.757,35638.0
2023-07-14 11:00:00,192.4,193.11,192.23,192.97,31879.0,184.6419,185.3233,184.4787,185.1889,31879.0
2023-07-14 11:30:00,192.98,193.64,192.92,193.6,43307.0,185.1985,185.8319,185.1409,185.7935,43307.0
2023-07-14 12:00:00,193.59,193.66,193.13,193.54,33030.0,185.7839,185.8511,185.3424,185.7359,33030.0
2023-07-14 12:30:00,193.58,194.09,193.57,193.93,23308.0,185.7743,186.2637,185.7647,186.1102,23308.0
2023-07-14 13:00:00,193.92,194.08,193.53,194.0,24492.0,186.1006,186.2541,185.7263,186.1774,24492.0
2023-07-14 13:30:00,194.0,194.42,193.95,194.05,37406.0,186.1774,186.5804,186.1294,186.2253,37406.0
2023-07-14 14:00:00,194.08,194.21,193.74,193.78,21333.0,186.2541,186.3789,185.9278,185.9662,21333.0
2023-07-14 14:30:00,193.8,194.15,193.52,194.0,36693.0,185.9854,186.3213,185.7167,186.1774,36693.0
2023-07-14 15:00:00,193.95,194.07,193.65,193.83,30655.0,186.1294,186.2445,185.8415,186.0142,30655.0
2023-07-14 15:30:00,193.9,193.99,193.41,193.7,114224.0,186.0814,186.1678,185.6112,185.8895,114224.0
2023-07-17 09:30:00,191.63,192.64,190.94,192.21,76307.0,183.9029,184.8722,183.2408,184.4595,76307.0
2023-07-17 10:00:00,192.47,192.66,191.76,191.89,28713.0,184.7091,184.8914,184.0277,184.1524,28713.0
2023-07-17 10:30:00,191.9,193.02,191.9,192.75,38018.0,184.162,185.2369,184.162,184.9778,38018.0
2023-07-17 11:00:00,192.69,192.83,192.05,192.13,32918.0,184.9202,185.0545,184.306,184.3828,32918.0
2023-07-17 11:30:00,192.05,192.4,192.03,192.31,24119.0,184.306,184.6419,184.2868,184.5555,24119.0
2023-07-17 12:00:00,192.27,192.43,192.11,192.27,16702.0,184.5171,184.6707,184.3636,184.5171,16702.0
2023-07-17 12:30:00,192.28,192.34,192.02,192.31,14335.0,184.5267,184.5843,184.2772,184.5555,14335.0
2023-07-17 13:00:00,192.27,192.27,191.87,191.96,15753.0,184.5171,184.5171,184.1333,184.2196,15753.0
2023-07-17 13:30:00,191.99,192.11,191.6,191.79,23434.0,184.2484,184.3636,183.8741,184.0565,23434.0
2023-07-17 14:00:00,191.8,192.0,191.59,191.94,26575.0,184.0661,184.258,183.8645,184.2004,26575.0
2023-07-17 14:30:00,191.94,192.44,191.64,192.27,29303.0,184.2004,184.6803,183.9125,184.5171,29303.0
2023-07-17 15:00:00,192.24,192.56,192.07,192.25,47882.0,184.4883,184.7954,184.3252,184.4979,47882.0
2023-07-17 15:30:00,192.23,192.94,192.19,192.68,121916.0,184.4787,185.1601,184.4403,184.9106,121916.0
2023-07-18 09:30:00,190.19,191.25,187.22,187.91,317691.0,182.521,183.5383,179.6708,180.3329,317691.0
2023-07-18 10:00:00,187.96,189.59,187.84,189.0,176160.0,180.3809,181.9452,180.2658,181.379,176160.0
2023-07-18 10:30:00,189.05,189.55,188.76,189.23,144046.0,181.427,181.9068,181.1487,181.5997,144046.0
2023-07-18 11:00:00,189.21,190.78,189.2,189.89,92411.0,181.5805,183.0872,181.5709,182.2331,92411.0
2023-07-18 11:30:00,189.91,189.97,189.02,189.24,109769.0,182.2523,182.3099,181.3982,181.6093,109769.0
2023-07-18 12:00:00,189.24,189.3,188.79,189.01,86206.0,181.6093,181.6669,181.1774,181.3886,86206.0
2023-07-18 12:30:00,189.0,189.02,187.86,188.26,58492.0,181.379,181.3982,180.2849,180.6688,58492.0
2023-07-18 13:00:00,188.3,188.9,188.0,188.09,50206.0,180.7072,181.283,180.4193,180.5057,50206.0
2023-07-18 13:30:00,188.12,188.14,187.62,187.99,63699.0,180.5345,180.5537,180.0546,180.4097,63699.0
2023-07-18 14:00:00,187.96,188.57,187.96,188.53,66907.0,180.3809,180.9663,180.3809,180.9279,66907.0
2023-07-18 14:30:00,188.53,188.91,188.27,188.53,61542.0,180.9279,181.2926,180.6784,180.9279,61542.0
2023-07-18 15:00:00,188.53,188.89,188.22,188.67,93297.0,180.9279,181.2734,180.6304,181.0623,93297.0
2023-07-18 15:30:00,188.65,188.73,188.05,188.19,290877.0,181.0431,181.1199,180.4673,180.6016,290877.0
2023-07-19 09:30:00,189.98,190.0,186.84,187.12,242271.0,182.3195,182.3387,179.3061,179.5748,242271.0
2023-07-19 10:00:00,187.19,188.99,187.16,188.25,139948.0,179.642,181.3694,179.6132,180.6592,139948.0
2023-07-19 10:30:00,188.27,188.6,187.24,187.76,144455.0,180.6784,180.9951,179.6899,180.189,144455.0
2023-07-19 11:00:00,187.77,189.09,187.76,189.05,388236.0,180.1986,181.4654,180.189,181.427,388236.0
2023-07-19 11:30:00,189.04,190.83,189.02,190.2,235752.0,181.4174,183.1352,181.3982,182.5306,235752.0
2023-07-19 12:00:00,190.21,190.52,189.48,189.82,82014.0,182.5402,182.8377,181.8396,182.1659,82014.0
2023-07-19 12:30:00,189.75,189.93,189.48,189.87,37973.0,182.0987,182.2715,181.8396,182.2139,37973.0
2023-07-19 13:00:00,189.89,190.11,189.5,189.94,50248.0,182.2331,182.4442,181.8588,182.2811,50248.0
2023-07-19 13:30:00,189.92,190.21,189.63,190.06,45632.0,182.2619,182.5402,181.9836,182.3962,45632.0
2023-07-19 14:00:00,190.08,190.28,189.5,189.75,68459.0,182.4154,182.6074,181.8588,182.0987,68459.0
2023-07-19 14:30:00,189.78,190.11,189.74,190.07,94154.0,182.1275,182.4442,182.0891,182.4058,94154.0
2023-07-19 15:00:00,190.09,190.18,189.79,189.96,98266.0,182.425,182.5114,182.1371,182.3003,98266.0
2023-07-19 15:30:00,189.97,191.33,189.68,190.93,527752.0,182.3099,183.615,182.0316,183.2312,527752.0
2023-07-20 09:30:00,186.0,186.44,182.99,183.91,479382.0,178.4999,178.9222,175.6113,176.4942,479382.0
2023-07-20 10:00:00,183.86,185.57,183.2,185.55,130886.0,176.4462,178.0873,175.8129,178.0681,130886.0
2023-07-20 10:30:00,185.44,185.66,184.77,185.19,109290.0,177.9625,178.1737,177.3195,177.7226,109290.0
2023-07-20 11:00:00,185.21,185.57,184.56,184.74,123022.0,177.7418,178.0873,177.118,177.2908,123022.0
2023-07-20 11:30:00,184.72,184.92,184.12,184.75,109651.0,177.2716,177.4635,176.6958,177.3004,109651.0
2023-07-20 12:00:00,184.74,185.0,184.16,184.5,78184.0,177.2908,177.5403,176.7341,177.0604,78184.0
2023-07-20 12:30:00,184.53,184.71,184.1,184.3,46749.0,177.0892,177.262,176.6766,176.8685,46749.0
2023-07-20 13:00:00,184.31,184.54,183.85,183.99,50460.0,176.8781,177.0988,176.4366,176.571,50460.0
2023-07-20 13:30:00,183.99,184.05,183.28,183.34,75577.0,176.571,176.6286,175.8896,175.9472,75577.0
2023-07-20 14:00:00,183.3,183.45,181.92,181.97,125856.0,175.9088,176.0528,174.5845,174.6324,125856.0
2023-07-20 14:30:00,181.99,183.17,181.98,182.96,88347.0,174.6516,175.7841,174.642,175.5825,88347.0
2023-07-20 15:00:00,183.03,183.36,181.44,181.54,184982.0,175.6497,175.9664,174.1238,174.2198,184982.0
2023-07-20 15:30:00,181.59,182.96,181.56,182.27,357121.0,174.2678,175.5825,174.239,174.9204,357121.0
2023-07-21 09:30:00,182.0,183.0,181.47,182.38,249386.0,174.6612,175.6209,174.1526,175.0259,249386.0
2023-07-21 10:00:00,182.43,182.84,181.52,181.52,136638.0,175.0739,175.4674,174.2006,174.2006,136638.0
2023-07-21 10:30:00,181.55,182.28,181.42,182.11,90363.0,174.2294,174.9299,174.1046,174.7668,90363.0
2023-07-21 11:00:00,182.12,182.58,181.76,182.0,297835.0,174.7764,175.2179,174.4309,174.6612,297835.0
2023-07-21 11:30:00,182.02,182.88,181.88,182.58,298386.0,174.6804,175.5058,174.5461,175.2179,298386.0
2023-07-21 12:00:00,182.61,182.63,181.53,181.57,76061.0,175.2466,175.2658,174.2102,174.2486,76061.0
2023-07-21 12:30:00,181.63,181.71,181.0,181.24,168303.0,174.3062,174.3829,173.7016,173.9319,168303.0
2023-07-21 13:00:00,181.2,181.42,180.6,180.66,131205.0,173.8935,174.1046,173.3177,173.3753,131205.0
2023-07-21 13:30:00,180.64,181.44,180.64,181.05,342550.0,173.3561,174.1238,173.3561,173.7495,342550.0
2023-07-21 14:00:00,181.05,181.23,180.65,181.18,143663.0,173.7495,173.9223,173.3657,173.8743,143663.0
2023-07-21 14:30:00,181.14,181.29,180.75,180.8,220250.0,173.8359,173.9799,173.4616,173.5096,220250.0
2023-07-21 15:00:00,180.82,180.88,180.25,180.27,253339.0,173.5288,173.5864,172.9818,173.001,253339.0
2023-07-21 15:30:00,180.28,180.32,179.57,179.63,714816.0,173.0106,173.049,172.3292,172.3868,714816.0
2023-07-24 09:30:00,176.16,176.72,171.93,172.5,763324.0,169.0567,169.5941,164.9973,165.5443,763324.0
2023-07-24 10:00:00,172.46,174.2,172.34,173.34,294442.0,165.5059,167.1758,165.3908,166.3504,294442.0
2023-07-24 10:30:00,173.34,175.1,173.26,174.89,287310.0,166.3504,168.0395,166.2737,167.8379,287310.0
2023-07-24 11:00:00,174.93,175.58,174.69,175.13,207640.0,167.8763,168.5001,167.646,168.0683,207640.0
2023-07-24 11:30:00,175.16,176.23,175.14,175.69,237538.0,168.097,169.1239,168.0779,168.6057,237538.0
2023-07-24 12:00:00,175.75,176.78,175.7,176.75,90712.0,168.6633,169.6517,168.6153,169.6229,90712.0
2023-07-24 12:30:00,176.78,177.33,176.78,177.25,139871.0,169.6517,170.1795,169.6517,170.1028,139871.0
2023-07-24 13:00:00,177.18,178.0,177.16,177.5,156971.0,170.0356,170.8225,170.0164,170.3427,156971.0
2023-07-24 13:30:00,177.49,178.9,177.49,178.23,154745.0,170.3331,171.6862,170.3331,171.0433,154745.0
2023-07-24 14:00:00,178.23,178.73,178.15,178.29,68793.0,171.0433,171.5231,170.9665,171.1008,68793.0
2023-07-24 14:30:00,178.26,178.31,177.67,177.86,87587.0,171.072,171.12,170.5058,170.6882,87587.0
2023-07-24 15:00:00,177.88,177.98,177.47,177.51,126453.0,170.7074,170.8033,170.3139,170.3523,126453.0
2023-07-24 15:30:00,177.49,177.71,176.9,177.02,443548.0,170.3331,170.5442,169.7669,169.882,443548.0
2023-07-25 09:30:00,178.25,178.25,176.56,176.61,191962.0,171.0625,171.0625,169.4406,169.4886,191962.0
2023-07-25 10:00:00,176.62,177.31,176.49,177.1,113185.0,169.4982,170.1604,169.3734,169.9588,113185.0
2023-07-25 10:30:00,177.15,177.44,176.41,177.42,114044.0,170.0068,170.2851,169.2966,170.2659,114044.0
2023-07-25 11:00:00,177.42,177.44,176.23,176.61,80523.0,170.2659,170.2851,169.1239,169.4886,80523.0
2023-07-25 11:30:00,176.58,176.66,176.12,176.61,102965.0,169.4598,169.5366,169.0183,169.4886,102965.0
2023-07-25 12:00:00,176.61,176.62,176.04,176.27,134238.0,169.4886,169.4982,168.9416,169.1623,134238.0
2023-07-25 12:30:00,176.25,177.05,176.21,176.98,98962.0,169.1431,169.9108,169.1047,169.8437,98962.0
2023-07-25 13:00:00,176.96,177.29,176.74,176.95,105311.0,169.8245,170.1412,169.6133,169.8149,105311.0
2023-07-25 13:30:00,176.91,177.39,176.89,177.26,99360.0,169.7765,170.2371,169.7573,170.1124,99360.0
2023-07-25 14:00:00,177.22,177.98,177.16,177.96,97842.0,170.074,170.8033,170.0164,170.7841,97842.0
2023-07-25 14:30:00,177.95,178.71,177.95,178.46,103978.0,170.7745,171.5039,170.7745,171.264,103978.0
2023-07-25 15:00:00,178.46,178.66,178.17,178.29,73295.0,171.264,171.4559,170.9857,171.1008,73295.0
2023-07-25 15:30:00,178.29,178.87,178.2,178.48,236434.0,171.1008,171.6575,171.0145,171.2832,236434.0
2023-07-26 09:30:00,177.12,177.56,175.79,177.13,250620.0,169.978,170.4003,168.7016,169.9876,250620.0
2023-07-26 10:00:00,177.02,178.06,176.86,177.98,78860.0,169.882,170.8801,169.7285,170.8033,78860.0
2023-07-26 10:30:00,177.96,178.08,176.94,177.86,81460.0,170.7841,170.8993,169.8053,170.6882,81460.0
2023-07-26 11:00:00,177.81,178.04,177.36,177.49,75173.0,170.6402,170.8609,170.2083,170.3331,75173.0
2023-07-26 11:30:00,177.52,178.01,177.52,177.89,60224.0,170.3619,170.8321,170.3619,170.717,60224.0
2023-07-26 12:00:00,177.84,178.57,177.66,178.43,48548.0,170.669,171.3695,170.4962,171.2352,48548.0
2023-07-26 12:30:00,178.49,178.5,178.06,178.19,36857.0,171.2928,171.3024,170.8801,171.0049,36857.0
2023-07-26 13:00:00,178.22,178.58,178.12,178.58,54282.0,171.0337,171.3791,170.9377,171.3791,54282.0
2023-07-26 13:30:00,178.62,178.85,178.35,178.41,60114.0,171.4175,171.6383,171.1584,171.216,60114.0
2023-07-26 14:00:00,178.37,178.8,177.12,177.15,113321.0,171.1776,171.5903,169.978,170.0068,113321.0
2023-07-26 14:30:00,177.19,178.36,177.12,177.93,112559.0,170.0452,171.168,169.978,170.7554,112559.0
2023-07-26 15:00:00,177.92,178.0,177.12,177.7,62988.0,170.7458,170.8225,169.978,170.5346,62988.0
2023-07-26 15:30:00,177.68,178.12,177.51,178.12,207797.0,170.5154,170.9377,170.3523,170.9377,207797.0
2023-07-27 09:30:00,179.69,180.47,178.55,178.74,356768.0,172.4444,173.1929,171.3504,171.5327,356768.0
2023-07-27 10:00:00,178.6,178.99,178.01,178.15,172893.0,171.3983,171.7726,170.8321,170.9665,172893.0
2023-07-27 10:30:00,178.14,178.24,177.72,177.84,112800.0,170.9569,171.0529,170.5538,170.669,112800.0
2023-07-27 11:00:00,177.85,178.13,177.38,177.82,130096.0,170.6786,170.9473,170.2275,170.6498,130096.0
2023-07-27 11:30:00,177.87,178.14,177.43,177.64,111432.0,170.6978,170.9569,170.2755,170.477,111432.0
2023-07-27 12:00:00,177.71,178.09,177.27,177.43,151106.0,170.5442,170.9089,170.122,170.2755,151106.0
2023-07-27 12:30:00,177.43,177.8,177.36,177.59,80685.0,170.2755,170.6306,170.2083,170.4291,80685.0
2023-07-27 13:00:00,177.66,177.71,176.35,176.38,139876.0,170.4962,170.5442,169.2391,169.2679,139876.0
2023-07-27 13:30:00,176.33,176.42,175.53,175.69,142101.0,169.2199,169.3062,168.4521,168.6057,142101.0
2023-07-27 14:00:00,175.72,175.74,174.1,174.16,180092.0,168.6345,168.6537,167.0798,167.1374,180092.0
2023-07-27 14:30:00,174.18,174.23,173.67,173.67,154630.0,167.1566,167.2045,166.6671,166.6671,154630.0
2023-07-27 15:00:00,173.64,173.95,172.81,173.11,175923.0,166.6383,166.9358,165.8418,166.1297,175923.0
2023-07-27 15:30:00,173.11,173.64,173.06,173.32,421577.0,166.1297,166.6383,166.0817,166.3312,421577.0
2023-07-28 09:30:00,175.74,178.9,175.62,178.42,276693.0,168.6537,171.6862,168.5385,171.2256,276693.0
2023-07-28 10:00:00,178.4,178.76,177.74,177.75,68906.0,171.2064,171.5519,170.573,170.5826,68906.0
2023-07-28 10:30:00,177.79,178.93,177.61,178.93,79073.0,170.621,171.715,170.4483,171.715,79073.0
2023-07-28 11:00:00,178.85,180.32,178.8,180.13,122747.0,171.6383,173.049,171.5903,172.8666,122747.0
2023-07-28 11:30:00,180.13,180.61,180.04,180.55,81128.0,172.8666,173.3273,172.7803,173.2697,81128.0
2023-07-28 12:00:00,180.5,181.01,179.97,180.93,85645.0,173.2217,173.7112,172.7131,173.6344,85645.0
2023-07-28 12:30:00,180.98,181.03,180.1,180.34,61048.0,173.6824,173.7304,172.8379,173.0682,61048.0
2023-07-28 13:00:00,180.3,180.66,180.09,180.33,53190.0,173.0298,173.3753,172.8283,173.0586,53190.0
2023-07-28 13:30:00,180.29,181.3,180.18,181.08,74979.0,173.0202,173.9895,172.9146,173.7783,74979.0
2023-07-28 14:00:00,181.06,181.14,180.06,180.11,93612.0,173.7591,173.8359,172.7995,172.8474,93612.0
2023-07-28 14:30:00,180.13,180.37,179.9,180.19,55146.0,172.8666,173.097,172.6459,172.9242,55146.0
2023-07-28 15:00:00,180.21,180.49,179.81,180.0,58088.0,172.9434,173.2121,172.5595,172.7419,58088.0
2023-07-28 15:30:00,180.01,180.56,179.94,180.44,166075.0,172.7515,173.2793,172.6843,173.1641,166075.0
2023-07-31 09:30:00,181.78,183.2,181.09,181.67,169036.0,174.4501,175.8129,173.7879,174.3445,169036.0
2023-07-31 10:00:00,181.74,181.76,181.25,181.52,74575.0,174.4117,174.4309,173.9415,174.2006,74575.0
2023-07-31 10:30:00,181.57,181.7,180.49,180.78,94871.0,174.2486,174.3733,173.2121,173.4904,94871.0
2023-07-31 11:00:00,180.78,181.07,179.83,180.15,170472.0,173.4904,173.7687,172.5787,172.8858,170472.0
2023-07-31 11:30:00,180.14,180.57,179.73,179.82,281896.0,172.8762,173.2889,172.4828,172.5691,281896.0
2023-07-31 12:00:00,179.79,180.0,179.61,179.83,172733.0,172.5404,172.7419,172.3676,172.5787,172733.0
2023-07-31 12:30:00,179.89,179.94,179.39,179.41,39459.0,172.6363,172.6843,172.1565,172.1757,39459.0
2023-07-31 13:00:00,179.42,180.0,179.2,179.6,307543.0,172.1853,172.7419,171.9741,172.358,307543.0
2023-07-31 13:30:00,179.65,180.27,179.43,179.88,57637.0,172.406,173.001,172.1949,172.6267,57637.0
2023-07-31 14:00:00,179.86,179.99,179.45,179.69,41989.0,172.6075,172.7323,172.2141,172.4444,41989.0
2023-07-31 14:30:00,179.69,179.95,179.58,179.77,29597.0,172.4444,172.6939,172.3388,172.5212,29597.0
2023-07-31 15:00:00,179.73,179.76,179.18,179.29,51979.0,172.4828,172.5116,171.9549,172.0605,51979.0
2023-07-31 15:30:00,179.29,180.09,179.2,180.0,214814.0,172.0605,172.8283,171.9741,172.7419,214814.0
2023-08-01 09:30:00,177.06,178.36,175.5,177.87,243447.0,169.9204,171.168,168.4233,170.6978,243447.0
2023-08-01 10:00:00,177.76,178.11,177.05,177.11,246129.0,170.5922,170.9281,169.9108,169.9684,246129.0
2023-08-01 10:30:00,177.14,177.47,176.63,176.74,144872.0,169.9972,170.3139,169.5078,169.6133,144872.0
2023-08-01 11:00:00,176.85,176.92,176.36,176.48,92294.0,169.7189,169.7861,169.2487,169.3638,92294.0
2023-08-01 11:30:00,176.47,176.6,176.0,176.28,65956.0,169.3542,169.479,168.9032,169.1719,65956.0
2023-08-01 12:00:00,176.33,176.33,175.47,175.55,59294.0,169.2199,169.2199,168.3945,168.4713,59294.0
2023-08-01 12:30:00,175.51,175.64,175.02,175.39,73152.0,168.4329,168.5577,167.9627,168.3178,73152.0
2023-08-01 13:00:00,175.43,175.74,175.19,175.32,66044.0,168.3562,168.6537,168.1258,168.2506,66044.0
2023-08-01 13:30:00,175.35,175.59,175.22,175.43,77391.0,168.2794,168.5097,168.1546,168.3562,77391.0
2023-08-01 14:00:00,175.44,175.62,174.96,175.07,155781.0,168.3658,168.5385,167.9051,168.0107,155781.0
2023-08-01 14:30:00,175.11,175.47,175.06,175.35,116773.0,168.0491,168.3945,168.0011,168.2794,116773.0
2023-08-01 15:00:00,175.37,175.79,175.26,175.34,147571.0,168.2986,168.7016,168.193,168.2698,147571.0
2023-08-01 15:30:00,175.37,175.53,174.89,175.02,445112.0,168.2986,168.4521,167.8379,167.9627,445112.0
2023-08-02 09:30:00,172.03,173.91,171.74,173.16,309591.0,165.0933,166.8975,164.815,166.1777,309591.0
2023-08-02 10:00:00,173.04,173.28,171.93,172.05,179850.0,166.0625,166.2929,164.9973,165.1125,179850.0
2023-08-02 10:30:00,172.0,172.25,170.9,170.97,358716.0,165.0645,165.3044,164.0088,164.076,358716.0
2023-08-02 11:00:00,170.97,171.81,170.9,171.71,418475.0,164.076,164.8821,164.0088,164.7862,418475.0
2023-08-02 11:30:00,171.68,172.81,171.56,171.69,154485.0,164.7574,165.8418,164.6422,164.767,154485.0
2023-08-02 12:00:00,171.69,172.53,171.68,171.97,151727.0,164.767,165.5731,164.7574,165.0357,151727.0
2023-08-02 12:30:00,172.0,173.13,171.93,173.06,330078.0,165.0645,166.1489,164.9973,166.0817,330078.0
2023-08-02 13:00:00,173.06,174.36,173.02,173.84,125363.0,166.0817,167.3293,166.0433,166.8303,125363.0
2023-08-02 13:30:00,173.84,174.09,173.42,173.5,93800.0,166.8303,167.0702,166.4272,166.504,93800.0
2023-08-02 14:00:00,173.5,173.52,172.82,172.99,78759.0,166.504,166.5232,165.8514,166.0145,78759.0
2023-08-02 14:30:00,173.02,173.09,172.34,172.4,114184.0,166.0433,166.1105,165.3908,165.4483,114184.0
2023-08-02 15:00:00,172.4,172.64,172.16,172.16,125717.0,165.4483,165.6787,165.218,165.218,125717.0
2023-08-02 15:30:00,172.18,173.1,172.18,172.5,347657.0,165.2372,166.1201,165.2372,165.5443,347657.0
2023-08-03 09:30:00,172.22,172.91,171.03,171.56,425856.0,165.2756,165.9378,164.1336,164.6422,425856.0
2023-08-03 10:00:00,171.68,172.08,171.06,171.88,301093.0,164.7574,165.1412,164.1624,164.9493,301093.0
2023-08-03 10:30:00,171.9,172.96,171.74,172.49,61453.0,164.9685,165.9858,164.815,165.5347,61453.0
2023-08-03 11:00:00,172.54,172.91,172.39,172.75,61546.0,165.5827,165.9378,165.4387,165.7842,61546.0
2023-08-03 11:30:00,172.76,173.03,172.56,172.84,61485.0,165.7938,166.0529,165.6019,165.8706,61485.0
2023-08-03 12:00:00,172.91,172.92,172.5,172.51,64230.0,165.9378,165.9474,165.5443,165.5539,64230.0
2023-08-03 12:30:00,172.48,173.04,172.38,172.96,227096.0,165.5251,166.0625,165.4291,165.9858,227096.0
2023-08-03 13:00:00,172.96,173.1,172.68,173.03,94783.0,165.9858,166.1201,165.717,166.0529,94783.0
2023-08-03 13:30:00,173.07,173.14,172.79,172.84,78954.0,166.0913,166.1585,165.8226,165.8706,78954.0
2023-08-03 14:00:00,172.84,173.17,172.67,173.13,150500.0,165.8706,166.1873,165.7075,166.1489,150500.0
2023-08-03 14:30:00,173.14,173.34,172.9,173.3,123934.0,166.1585,166.3504,165.9282,166.312,123934.0
2023-08-03 15:00:00,173.31,173.35,172.34,172.41,122843.0,166.3216,166.36,165.3908,165.4579,122843.0
2023-08-03 15:30:00,172.41,172.43,171.61,171.75,327631.0,165.4579,165.4771,164.6902,164.8245,327631.0
2023-08-04 09:30:00,172.2,172.31,171.24,172.08,153797.0,165.2564,165.362,164.3351,165.1412,153797.0
2023-08-04 10:00:00,172.2,172.38,171.59,172.16,89604.0,165.2564,165.4291,164.671,165.218,89604.0
2023-08-04 10:30:00,172.16,172.58,171.77,171.94,128533.0,165.218,165.6211,164.8437,165.0069,128533.0
2023-08-04 11:00:00,171.94,172.09,171.66,172.01,114975.0,165.0069,165.1508,164.7382,165.0741,114975.0
2023-08-04 11:30:00,172.04,172.63,171.94,172.12,111646.0,165.1029,165.6691,165.0069,165.1796,111646.0
2023-08-04 12:00:00,172.07,172.21,171.6,171.81,70523.0,165.1316,165.266,164.6806,164.8821,70523.0
2023-08-04 12:30:00,171.81,171.83,171.5,171.65,65901.0,164.8821,164.9013,164.5846,164.7286,65901.0
2023-08-04 13:00:00,171.65,172.25,171.35,171.93,74998.0,164.7286,165.3044,164.4407,164.9973,74998.0
2023-08-04 13:30:00,171.93,172.28,171.92,172.11,64811.0,164.9973,165.3332,164.9877,165.17,64811.0
2023-08-04 14:00:00,172.1,172.1,170.97,171.02,86823.0,165.1604,165.1604,164.076,164.124,86823.0
2023-08-04 14:30:00,170.99,171.07,170.08,170.34,98696.0,164.0952,164.172,163.2219,163.4714,98696.0
2023-08-04 15:00:00,170.3,170.58,170.18,170.5,91662.0,163.433,163.7017,163.3179,163.625,91662.0
2023-08-04 15:30:00,170.54,170.72,170.05,170.65,314726.0,163.6633,163.8361,163.1931,163.7689,314726.0
2023-08-07 09:30:00,171.18,172.32,170.29,170.3,80058.0,164.2775,165.3716,163.4234,163.433,80058.0
2023-08-07 10:00:00,170.32,171.06,170.12,170.3,70889.0,163.4522,164.1624,163.2603,163.433,70889.0
2023-08-07 10:30:00,170.32,171.41,169.86,171.4,71441.0,163.4522,164.4983,163.0108,164.4887,71441.0
2023-08-07 11:00:00,171.39,171.41,170.11,170.12,44786.0,164.4791,164.4983,163.2507,163.2603,44786.0
2023-08-07 11:30:00,170.12,170.55,169.96,170.38,46530.0,163.2603,163.6729,163.1067,163.5098,46530.0
2023-08-07 12:00:00,170.31,170.39,169.57,169.62,45879.0,163.4426,163.5194,162.7325,162.7804,45879.0
2023-08-07 12:30:00,169.62,170.14,169.38,169.98,46646.0,162.7804,163.2795,162.5501,163.1259,46646.0
2023-08-07 13:00:00,169.96,170.28,169.52,169.76,56296.0,163.1067,163.4138,162.6845,162.9148,56296.0
2023-08-07 13:30:00,169.82,169.97,169.71,169.89,36319.0,162.9724,163.1163,162.8668,163.0395,36319.0
2023-08-07 14:00:00,169.92,170.04,169.23,169.32,59102.0,163.0683,163.1835,162.4062,162.4925,59102.0
2023-08-07 14:30:00,169.34,170.14,169.34,170.01,56430.0,162.5117,163.2795,162.5117,163.1547,56430.0
2023-08-07 15:00:00,170.05,170.08,169.65,169.8,61915.0,163.1931,163.2219,162.8092,162.9532,61915.0
2023-08-07 15:30:00,169.78,170.18,169.44,170.18,255838.0,162.934,163.3179,162.6077,163.3179,255838.0
2023-08-08 09:30:00,168.15,168.86,166.7,167.09,247737.0,161.3697,162.0511,159.9782,160.3525,247737.0
2023-08-08 10:00:00,167.03,167.41,166.27,167.41,217518.0,160.2949,160.6595,159.5655,160.6595,217518.0
2023-08-08 10:30:00,167.41,167.52,166.63,167.05,102151.0,160.6595,160.7651,159.911,160.3141,102151.0
2023-08-08 11:00:00,166.99,167.27,166.6,166.87,80411.0,160.2565,160.5252,159.8822,160.1413,80411.0
2023-08-08 11:30:00,166.9,166.93,166.42,166.64,78708.0,160.1701,160.1989,159.7095,159.9206,78708.0
2023-08-08 12:00:00,166.61,166.91,166.48,166.81,92350.0,159.8918,160.1797,159.7671,160.0837,92350.0
2023-08-08 12:30:00,166.69,167.07,166.55,166.8,100407.0,159.9686,160.3333,159.8342,160.0741,100407.0
2023-08-08 13:00:00,166.84,167.84,166.83,167.84,98070.0,160.1125,161.0722,160.1029,161.0722,98070.0
2023-08-08 13:30:00,167.84,168.32,167.83,168.0,66942.0,161.0722,161.5329,161.0626,161.2258,66942.0
2023-08-08 14:00:00,168.01,168.01,167.61,167.62,102005.0,161.2354,161.2354,160.8515,160.8611,102005.0
2023-08-08 14:30:00,167.65,168.26,167.65,168.16,131463.0,160.8899,161.4753,160.8899,161.3793,131463.0
2023-08-08 15:00:00,168.19,169.16,168.19,168.92,84732.0,161.4081,162.339,161.4081,162.1087,84732.0
2023-08-08 15:30:00,168.92,168.95,168.13,168.14,214125.0,162.1087,162.1375,161.3505,161.3601,214125.0
2023-08-09 09:30:00,167.92,168.05,167.01,167.48,380537.0,161.149,161.2737,160.2757,160.7267,380537.0
2023-08-09 10:00:00,167.48,167.95,167.09,167.23,431389.0,160.7267,161.1778,160.3525,160.4868,431389.0
2023-08-09 10:30:00,167.28,167.61,167.03,167.24,179129.0,160.5348,160.8515,160.2949,160.4964,179129.0
2023-08-09 11:00:00,167.27,167.27,165.91,165.99,82878.0,160.5252,160.5252,159.22,159.2968,82878.0
2023-08-09 11:30:00,165.98,166.4,165.59,165.8,90264.0,159.2872,159.6903,158.9129,159.1145,90264.0
2023-08-09 12:00:00,165.75,166.24,165.74,166.03,106485.0,159.0665,159.5367,159.0569,159.3352,106485.0
2023-08-09 12:30:00,166.05,166.32,165.9,166.06,104310.0,159.3544,159.6135,159.2104,159.364,104310.0
2023-08-09 13:00:00,166.0,166.2,165.81,166.09,91406.0,159.3064,159.4983,159.1241,159.3928,91406.0
2023-08-09 13:30:00,166.16,166.66,166.15,166.56,63065.0,159.46,159.9398,159.4504,159.8438,63065.0
2023-08-09 14:00:00,166.56,166.96,166.47,166.88,84098.0,159.8438,160.2277,159.7575,160.1509,84098.0
2023-08-09 14:30:00,166.89,167.06,166.59,166.8,77723.0,160.1605,160.3237,159.8726,160.0741,77723.0
2023-08-09 15:00:00,166.79,166.88,166.25,166.61,101812.0,160.0646,160.1509,159.5463,159.8918,101812.0
2023-08-09 15:30:00,166.67,166.86,166.0,166.19,132234.0,159.9494,160.1317,159.3064,159.4887,132234.0
2023-08-10 09:30:00,169.76,175.31,169.27,173.57,470151.0,162.9148,168.241,162.4445,166.5712,470151.0
2023-08-10 10:00:00,173.68,173.82,172.08,173.71,134166.0,166.6767,166.8111,165.1412,166.7055,134166.0
2023-08-10 10:30:00,173.71,173.78,171.8,172.52,113681.0,166.7055,166.7727,164.8725,165.5635,113681.0
2023-08-10 11:00:00,172.57,172.58,171.59,172.3,67037.0,165.6115,165.6211,164.671,165.3524,67037.0
2023-08-10 11:30:00,172.31,172.38,171.0,171.72,86936.0,165.362,165.4291,164.1048,164.7958,86936.0
2023-08-10 12:00:00,171.66,171.78,170.76,171.1,68466.0,164.7382,164.8533,163.8745,164.2008,68466.0
2023-08-10 12:30:00,171.17,171.59,170.44,170.52,60669.0,164.2679,164.671,163.5674,163.6441,60669.0
2023-08-10 13:00:00,170.65,170.84,170.3,170.38,53393.0,163.7689,163.9512,163.433,163.5098,53393.0
2023-08-10 13:30:00,170.35,170.97,170.23,170.29,70150.0,163.481,164.076,163.3658,163.4234,70150.0
2023-08-10 14:00:00,170.29,171.06,170.2,170.77,82760.0,163.4234,164.1624,163.337,163.8841,82760.0
2023-08-10 14:30:00,170.81,171.1,170.58,171.07,70752.0,163.9225,164.2008,163.7017,164.172,70752.0
2023-08-10 15:00:00,171.06,171.06,169.87,169.95,64833.0,164.1624,164.1624,163.0204,163.0971,64833.0
2023-08-10 15:30:00,169.89,170.13,169.52,170.0,352039.0,163.0395,163.2699,162.6845,163.1451,352039.0
2023-08-11 09:30:00,168.35,170.25,167.76,169.91,147314.0,161.5616,163.385,160.9954,163.0587,147314.0
2023-08-11 10:00:00,169.97,170.36,169.38,169.98,85492.0,163.1163,163.4906,162.5501,163.1259,85492.0
2023-08-11 10:30:00,170.05,170.47,169.13,169.3,61284.0,163.1931,163.5962,162.3102,162.4733,61284.0
2023-08-11 11:00:00,169.3,169.41,168.68,169.09,94123.0,162.4733,162.5789,161.8783,162.2718,94123.0
2023-08-11 11:30:00,169.06,169.45,168.5,168.9,109678.0,162.243,162.6173,161.7056,162.0895,109678.0
2023-08-11 12:00:00,168.93,169.18,168.61,168.76,37329.0,162.1183,162.3582,161.8112,161.9551,37329.0
2023-08-11 12:30:00,168.82,168.85,167.95,168.17,64777.0,162.0127,162.0415,161.1778,161.3889,64777.0
2023-08-11 13:00:00,168.2,168.69,167.96,168.55,39329.0,161.4177,161.8879,161.1874,161.7536,39329.0
2023-08-11 13:30:00,168.57,168.65,168.04,168.26,39859.0,161.7728,161.8495,161.2641,161.4753,39859.0
2023-08-11 14:00:00,168.23,168.54,168.13,168.41,40136.0,161.4465,161.744,161.3505,161.6192,40136.0
2023-08-11 14:30:00,168.43,168.74,168.23,168.58,62017.0,161.6384,161.9359,161.4465,161.7824,62017.0
2023-08-11 15:00:00,168.54,168.55,168.02,168.26,48319.0,161.744,161.7536,161.245,161.4753,48319.0
2023-08-11 15:30:00,168.26,168.39,167.39,167.72,170052.0,161.4753,161.6,160.6404,160.957,170052.0
2023-08-14 09:30:00,166.52,168.27,166.22,168.0,224357.0,159.8054,161.4849,159.5175,161.2258,224357.0
2023-08-14 10:00:00,167.97,168.16,167.54,167.56,69485.0,161.197,161.3793,160.7843,160.8035,69485.0
2023-08-14 10:30:00,167.65,168.07,167.53,167.73,58604.0,160.8899,161.2929,160.7747,160.9666,58604.0
2023-08-14 11:00:00,167.75,167.78,167.28,167.36,57168.0,160.9858,161.0146,160.5348,160.6116,57168.0
2023-08-14 11:30:00,167.35,167.49,167.1,167.15,39788.0,160.602,160.7363,160.3621,160.41,39788.0
2023-08-14 12:00:00,167.21,167.48,166.82,166.92,41561.0,160.4676,160.7267,160.0933,160.1893,41561.0
2023-08-14 12:30:00,166.87,166.98,166.49,166.94,58838.0,160.1413,160.2469,159.7766,160.2085,58838.0
2023-08-14 13:00:00,166.95,167.23,166.75,167.05,65276.0,160.2181,160.4868,160.0262,160.3141,65276.0
2023-08-14 13:30:00,167.06,167.09,166.51,166.81,62220.0,160.3237,160.3525,159.7958,160.0837,62220.0
2023-08-14 14:00:00,166.86,166.88,166.5,166.56,31100.0,160.1317,160.1509,159.7862,159.8438,31100.0
2023-08-14 14:30:00,166.55,166.73,166.5,166.59,48620.0,159.8342,160.007,159.7862,159.8726,48620.0
2023-08-14 15:00:00,166.59,166.77,166.36,166.7,62064.0,159.8726,160.0454,159.6519,159.9782,62064.0
2023-08-14 15:30:00,166.71,167.21,166.52,167.21,195459.0,159.9878,160.4676,159.8054,160.4676,195459.0
2023-08-15 09:30:00,164.98,165.5,163.64,164.46,198646.0,158.3275,158.8266,157.0416,157.8285,198646.0
2023-08-15 10:00:00,164.38,164.38,162.84,162.87,113117.0,157.7517,157.7517,156.2738,156.3026,113117.0
2023-08-15 10:30:00,162.85,163.46,162.58,163.25,80524.0,156.2834,156.8688,156.0243,156.6673,80524.0
2023-08-15 11:00:00,163.29,163.75,163.2,163.62,67853.0,156.7057,157.1471,156.6193,157.0224,67853.0
2023-08-15 11:30:00,163.65,164.17,163.64,164.02,88074.0,157.0512,157.5502,157.0416,157.4062,88074.0
2023-08-15 12:00:00,164.02,164.12,163.64,163.93,77908.0,157.4062,157.5022,157.0416,157.3199,77908.0
2023-08-15 12:30:00,163.93,164.05,163.62,163.62,89875.0,157.3199,157.435,157.0224,157.0224,89875.0
2023-08-15 13:00:00,163.63,163.94,163.55,163.63,47351.0,157.032,157.3295,156.9552,157.032,47351.0
2023-08-15 13:30:00,163.65,163.75,163.4,163.56,57179.0,157.0512,157.1471,156.8112,156.9648,57179.0
2023-08-15 14:00:00,163.56,163.59,163.23,163.44,86975.0,156.9648,156.9936,156.6481,156.8496,86975.0
2023-08-15 14:30:00,163.46,163.51,163.17,163.18,61936.0,156.8688,156.9168,156.5905,156.6001,61936.0
2023-08-15 15:00:00,163.22,163.22,162.64,162.66,107909.0,156.6385,156.6385,156.0819,156.1011,107909.0
2023-08-15 15:30:00,162.65,163.69,162.49,163.52,301808.0,156.0915,157.0896,155.9379,156.9264,301808.0
2023-08-16 09:30:00,162.05,164.28,162.05,163.94,195376.0,155.5157,157.6558,155.5157,157.3295,195376.0
2023-08-16 10:00:00,163.91,164.5,163.65,164.42,173498.0,157.3007,157.8669,157.0512,157.7901,173498.0
2023-08-16 10:30:00,164.42,164.76,164.0,164.27,110187.0,157.7901,158.1164,157.3871,157.6462,110187.0
2023-08-16 11:00:00,164.28,164.76,164.21,164.68,81906.0,157.6558,158.1164,157.5886,158.0396,81906.0
2023-08-16 11:30:00,164.69,164.72,164.14,164.24,57433.0,158.0492,158.078,157.5214,157.6174,57433.0
2023-08-16 12:00:00,164.21,164.38,163.93,163.97,50091.0,157.5886,157.7517,157.3199,157.3583,50091.0
2023-08-16 12:30:00,164.0,164.14,163.66,163.77,64635.0,157.3871,157.5214,157.0608,157.1663,64635.0
2023-08-16 13:00:00,163.75,163.88,163.21,163.41,55117.0,157.1471,157.2719,156.6289,156.8208,55117.0
2023-08-16 13:30:00,163.36,163.58,163.25,163.43,55246.0,156.7729,156.984,156.6673,156.84,55246.0
2023-08-16 14:00:00,163.41,163.41,162.79,163.29,51121.0,156.8208,156.8208,156.2258,156.7057,51121.0
2023-08-16 14:30:00,163.25,163.39,162.61,162.84,76221.0,156.6673,156.8016,156.0531,156.2738,76221.0
2023-08-16 15:00:00,162.82,163.1,162.4,162.97,131974.0,156.2546,156.5233,155.8516,156.3986,131974.0
2023-08-16 15:30:00,163.0,163.0,162.08,162.13,291258.0,156.4274,156.4274,155.5445,155.5925,291258.0
2023-08-17 09:30:00,161.87,164.1,161.42,163.29,276709.0,155.3429,157.483,154.9111,156.7057,276709.0
2023-08-17 10:00:00,163.25,163.72,162.85,163.11,231544.0,156.6673,157.1183,156.2834,156.5329,231544.0
2023-08-17 10:30:00,163.03,163.14,162.15,162.56,124643.0,156.4562,156.5617,155.6116,156.0051,124643.0
2023-08-17 11:00:00,162.6,163.4,162.42,162.75,185145.0,156.0435,156.8112,155.8708,156.1875,185145.0
2023-08-17 11:30:00,162.78,164.19,162.6,163.98,355872.0,156.2162,157.5694,156.0435,157.3679,355872.0
2023-08-17 12:00:00,164.0,164.93,163.45,163.89,214175.0,157.3871,158.2796,156.8592,157.2815,214175.0
2023-08-17 12:30:00,163.8,164.26,163.27,164.17,110776.0,157.1951,157.6366,156.6865,157.5502,110776.0
2023-08-17 13:00:00,164.17,164.17,163.42,163.58,177907.0,157.5502,157.5502,156.8304,156.984,177907.0
2023-08-17 13:30:00,163.54,163.68,162.92,163.39,165502.0,156.9456,157.08,156.3506,156.8016,165502.0
2023-08-17 14:00:00,163.36,163.4,162.71,163.38,97280.0,156.7729,156.8112,156.1491,156.7921,97280.0
2023-08-17 14:30:00,163.33,163.4,162.25,162.53,440084.0,156.7441,156.8112,155.7076,155.9763,440084.0
2023-08-17 15:00:00,162.48,162.48,161.28,161.56,222346.0,155.9283,155.9283,154.7767,155.0454,222346.0
2023-08-17 15:30:00,161.57,162.52,161.38,162.02,526596.0,155.055,155.9667,154.8727,155.4869,526596.0
2023-08-18 09:30:00,152.0,158.43,149.45,157.6,1742014.0,145.8709,152.0416,143.4237,151.2451,1742014.0
2023-08-18 10:00:00,157.36,158.33,155.0,158.19,458125.0,151.0148,151.9457,148.75,151.8113,458125.0
2023-08-18 10:30:00,158.19,161.95,158.02,161.38,644653.0,151.8113,155.4197,151.6482,154.8727,644653.0
2023-08-18 11:00:00,161.38,161.73,158.24,159.83,585071.0,154.8727,155.2086,151.8593,153.3852,585071.0
2023-08-18 11:30:00,159.83,159.94,158.9,159.51,296064.0,153.3852,153.4908,152.4927,153.0781,296064.0
2023-08-18 12:00:00,159.51,159.62,157.39,157.49,181893.0,153.0781,153.1837,151.0436,151.1396,181893.0
2023-08-18 12:30:00,157.46,158.0,156.74,156.81,150948.0,151.1108,151.629,150.4198,150.487,150948.0
2023-08-18 13:00:00,156.69,157.68,156.62,157.68,144854.0,150.3718,151.3219,150.3046,151.3219,144854.0
2023-08-18 13:30:00,157.68,158.05,157.16,158.02,145946.0,151.3219,151.677,150.8229,151.6482,145946.0
2023-08-18 14:00:00,158.03,158.23,157.61,158.03,164656.0,151.6578,151.8497,151.2547,151.6578,164656.0
2023-08-18 14:30:00,158.05,158.4,156.8,157.16,209631.0,151.677,152.0129,150.4774,150.8229,209631.0
2023-08-18 15:00:00,157.14,157.14,156.0,156.03,217044.0,150.8037,150.8037,149.7096,149.7384,217044.0
2023-08-18 15:30:00,156.11,156.73,155.72,156.64,703706.0,149.8152,150.4102,149.4409,150.3238,703706.0
2023-08-21 09:30:00,155.37,156.55,151.51,152.0,439407.0,149.105,150.2375,145.4007,145.8709,439407.0
2023-08-21 10:00:00,152.08,152.78,151.35,151.53,240700.0,145.9477,146.6195,145.2471,145.4199,240700.0
2023-08-21 10:30:00,151.51,152.41,150.93,151.19,286901.0,145.4007,146.2644,144.8441,145.0936,286901.0
2023-08-21 11:00:00,151.21,152.21,151.16,151.55,194934.0,145.1128,146.0725,145.0648,145.4391,194934.0
2023-08-21 11:30:00,151.59,152.06,150.98,151.0,241101.0,145.4775,145.9285,144.8921,144.9112,241101.0
2023-08-21 12:00:00,151.05,151.78,151.04,151.46,159237.0,144.9592,145.6598,144.9496,145.3527,159237.0
2023-08-21 12:30:00,151.47,151.66,150.94,151.33,179467.0,145.3623,145.5446,144.8537,145.2279,179467.0
2023-08-21 13:00:00,151.35,151.49,150.92,151.1,381533.0,145.2471,145.3815,144.8345,145.0072,381533.0
2023-08-21 13:30:00,151.12,151.25,150.69,150.93,197795.0,145.0264,145.1512,144.6137,144.8441,197795.0
2023-08-21 14:00:00,150.95,151.13,150.03,150.19,181971.0,144.8633,145.036,143.9804,144.1339,181971.0
2023-08-21 14:30:00,150.22,150.95,149.92,150.8,396482.0,144.1627,144.8633,143.8748,144.7193,396482.0
2023-08-21 15:00:00,150.75,151.06,150.7,150.94,248928.0,144.6713,144.9688,144.6233,144.8537,248928.0
2023-08-21 15:30:00,150.94,151.06,150.51,150.89,525684.0,144.8537,144.9688,144.441,144.8057,525684.0
2023-08-22 09:30:00,149.89,149.99,147.19,148.54,814316.0,143.846,143.942,141.2549,142.5504,814316.0
2023-08-22 10:00:00,148.43,149.38,148.08,148.42,295376.0,142.4449,143.3566,142.109,142.4353,295376.0
2023-08-22 10:30:00,148.36,148.81,147.37,147.69,577232.0,142.3777,142.8096,141.4276,141.7347,577232.0
2023-08-22 11:00:00,147.69,148.42,147.29,148.28,701163.0,141.7347,142.4353,141.3508,142.3009,701163.0
2023-08-22 11:30:00,148.35,149.96,148.24,149.43,244776.0,142.3681,143.9132,142.2625,143.4046,244776.0
2023-08-22 12:00:00,149.41,149.45,148.22,148.4,233644.0,143.3854,143.4237,142.2433,142.4161,233644.0
2023-08-22 12:30:00,148.33,149.1,147.83,147.83,194992.0,142.3489,143.0879,141.8691,141.8691,194992.0
2023-08-22 13:00:00,147.85,148.03,147.18,147.44,162737.0,141.8883,142.061,141.2453,141.4948,162737.0
2023-08-22 13:30:00,147.46,147.88,147.46,147.83,109067.0,141.514,141.9171,141.514,141.8691,109067.0
2023-08-22 14:00:00,147.83,148.16,147.67,148.16,147933.0,141.8691,142.1858,141.7155,142.1858,147933.0
2023-08-22 14:30:00,148.17,148.3,147.74,148.3,73201.0,142.1954,142.3201,141.7827,142.3201,73201.0
2023-08-22 15:00:00,148.34,149.06,148.19,149.0,167574.0,142.3585,143.0495,142.2146,142.9919,167574.0
2023-08-22 15:30:00,149.02,149.83,148.76,149.59,381896.0,143.0111,143.7884,142.7616,143.5581,381896.0
2023-08-23 09:30:00,150.0,151.97,149.81,150.8,226538.0,143.9516,145.8421,143.7692,144.7193,226538.0
2023-08-23 10:00:00,150.75,152.9,150.6,152.49,186219.0,144.6713,146.7346,144.5274,146.3412,186219.0
2023-08-23 10:30:00,152.47,153.3,152.43,152.84,157043.0,146.322,147.1185,146.2836,146.6771,157043.0
2023-08-23 11:00:00,152.87,153.03,152.4,152.75,97204.0,146.7058,146.8594,146.2548,146.5907,97204.0
2023-08-23 11:30:00,152.74,152.79,151.81,151.97,62646.0,146.5811,146.6291,145.6886,145.8421,62646.0
2023-08-23 12:00:00,151.93,152.65,151.73,152.32,175284.0,145.8037,146.4947,145.6118,146.178,175284.0
2023-08-23 12:30:00,152.27,152.34,151.78,152.01,79158.0,146.13,146.1972,145.6598,145.8805,79158.0
2023-08-23 13:00:00,152.06,152.47,152.0,152.1,66303.0,145.9285,146.322,145.8709,145.9669,66303.0
2023-08-23 13:30:00,152.14,152.9,151.77,152.9,127915.0,146.0053,146.7346,145.6502,146.7346,127915.0
2023-08-23 14:00:00,152.87,153.18,152.59,153.11,86036.0,146.7058,147.0033,146.4371,146.9362,86036.0
2023-08-23 14:30:00,153.08,153.2,152.73,152.93,83965.0,146.9074,147.0225,146.5715,146.7634,83965.0
2023-08-23 15:00:00,152.97,153.15,152.43,152.53,84053.0,146.8018,146.9746,146.2836,146.3796,84053.0
2023-08-23 15:30:00,152.47,153.02,152.47,152.88,196413.0,146.322,146.8498,146.322,146.7154,196413.0
2023-08-24 09:30:00,151.48,155.0,151.15,153.56,251130.0,145.3719,148.75,145.0552,147.368,251130.0
2023-08-24 10:00:00,153.66,153.92,152.97,153.42,74216.0,147.464,147.7135,146.8018,147.2337,74216.0
2023-08-24 10:30:00,153.33,153.82,152.35,152.63,91540.0,147.1473,147.6175,146.2068,146.4755,91540.0
2023-08-24 11:00:00,152.56,153.0,152.4,153.0,68895.0,146.4083,146.8306,146.2548,146.8306,68895.0
2023-08-24 11:30:00,152.99,153.33,152.48,152.68,55731.0,146.821,147.1473,146.3316,146.5235,55731.0
2023-08-24 12:00:00,152.68,153.18,152.47,152.48,45335.0,146.5235,147.0033,146.322,146.3316,45335.0
2023-08-24 12:30:00,152.5,152.95,151.71,151.72,65353.0,146.3508,146.7826,145.5926,145.6022,65353.0
2023-08-24 13:00:00,151.71,151.84,151.02,151.13,181828.0,145.5926,145.7174,144.9304,145.036,181828.0
2023-08-24 13:30:00,151.1,151.55,151.09,151.45,75861.0,145.0072,145.4391,144.9976,145.3431,75861.0
2023-08-24 14:00:00,151.53,151.63,150.99,151.14,68144.0,145.4199,145.5158,144.9017,145.0456,68144.0
2023-08-24 14:30:00,151.15,151.26,150.7,150.97,110024.0,145.0552,145.1608,144.6233,144.8825,110024.0
2023-08-24 15:00:00,150.94,151.27,150.8,150.96,96488.0,144.8537,145.1704,144.7193,144.8729,96488.0
2023-08-24 15:30:00,150.98,151.26,150.47,150.75,293363.0,144.8921,145.1608,144.4026,144.6713,293363.0
2023-08-25 09:30:00,151.48,154.0,151.05,153.32,140549.0,145.3719,147.7903,144.9592,147.1377,140549.0
2023-08-25 10:00:00,153.41,154.24,152.59,152.63,109989.0,147.2241,148.0206,146.4371,146.4755,109989.0
2023-08-25 10:30:00,152.6,152.99,152.19,152.6,64424.0,146.4467,146.821,146.0533,146.4467,64424.0
2023-08-25 11:00:00,152.6,154.1,152.44,154.1,88720.0,146.4467,147.8862,146.2932,147.8862,88720.0
2023-08-25 11:30:00,154.1,154.32,153.19,153.39,43027.0,147.8862,148.0974,147.0129,147.2049,43027.0
2023-08-25 12:00:00,153.42,154.06,153.26,154.02,54641.0,147.2337,147.8479,147.0801,147.8095,54641.0
2023-08-25 12:30:00,153.99,154.07,153.5,153.86,83593.0,147.7807,147.8575,147.3104,147.6559,83593.0
2023-08-25 13:00:00,153.86,153.94,153.03,153.19,72459.0,147.6559,147.7327,146.8594,147.0129,72459.0
2023-08-25 13:30:00,153.16,153.95,152.93,153.87,54903.0,146.9842,147.7423,146.7634,147.6655,54903.0
2023-08-25 14:00:00,153.83,154.05,153.53,153.94,48319.0,147.6271,147.8383,147.3392,147.7327,48319.0
2023-08-25 14:30:00,153.97,154.2,153.77,154.04,30839.0,147.7615,147.9822,147.5696,147.8287,30839.0
2023-08-25 15:00:00,154.1,154.26,153.53,153.63,313792.0,147.8862,148.0398,147.3392,147.4352,313792.0
2023-08-25 15:30:00,153.63,153.98,153.14,153.2,172299.0,147.4352,147.7711,146.965,147.0225,172299.0
2023-08-28 09:30:00,154.71,156.0,154.58,155.55,161089.0,148.4717,149.7096,148.3469,149.2778,161089.0
2023-08-28 10:00:00,155.54,156.46,155.18,156.46,130206.0,149.2682,150.1511,148.9227,150.1511,130206.0
2023-08-28 10:30:00,156.46,157.07,156.33,156.71,156097.0,150.1511,150.7365,150.0263,150.391,156097.0
2023-08-28 11:00:00,156.74,156.74,156.2,156.24,74643.0,150.4198,150.4198,149.9016,149.94,74643.0
2023-08-28 11:30:00,156.23,156.55,156.15,156.4,75526.0,149.9304,150.2375,149.8536,150.0935,75526.0
2023-08-28 12:00:00,156.35,156.73,156.2,156.5,90375.0,150.0455,150.4102,149.9016,150.1895,90375.0
2023-08-28 12:30:00,156.5,157.2,156.48,157.13,72887.0,150.1895,150.8612,150.1703,150.7941,72887.0
2023-08-28 13:00:00,157.13,157.33,156.96,157.12,55148.0,150.7941,150.986,150.6309,150.7845,55148.0
2023-08-28 13:30:00,157.11,157.19,156.5,156.64,42164.0,150.7749,150.8516,150.1895,150.3238,42164.0
2023-08-28 14:00:00,156.65,156.68,156.23,156.35,52165.0,150.3334,150.3622,149.9304,150.0455,52165.0
2023-08-28 14:30:00,156.36,156.58,156.25,156.44,67885.0,150.0551,150.2662,149.9496,150.1319,67885.0
2023-08-28 15:00:00,156.51,156.76,156.41,156.66,55326.0,150.1991,150.439,150.1031,150.343,55326.0
2023-08-28 15:30:00,156.64,157.03,156.38,156.39,218376.0,150.3238,150.6981,150.0743,150.0839,218376.0
2023-08-29 09:30:00,157.17,157.95,157.0,157.37,111661.0,150.8325,151.581,150.6693,151.0244,111661.0
2023-08-29 10:00:00,157.42,158.56,157.42,158.42,128089.0,151.0724,152.1664,151.0724,152.0321,128089.0
2023-08-29 10:30:00,158.42,159.36,158.35,159.24,102881.0,152.0321,152.9341,151.9649,152.819,102881.0
2023-08-29 11:00:00,159.27,159.49,158.77,159.27,64520.0,152.8478,153.0589,152.3679,152.8478,64520.0
2023-08-29 11:30:00,159.32,159.46,159.1,159.31,49014.0,152.8958,153.0301,152.6846,152.8862,49014.0
2023-08-29 12:00:00,159.28,159.77,159.24,159.6,41668.0,152.8574,153.3276,152.819,153.1645,41668.0
2023-08-29 12:30:00,159.62,159.78,159.41,159.42,37569.0,153.1837,153.3372,152.9821,152.9917,37569.0
2023-08-29 13:00:00,159.45,159.63,159.34,159.55,36103.0,153.0205,153.1933,152.915,153.1165,36103.0
2023-08-29 13:30:00,159.56,159.73,159.12,159.35,32490.0,153.1261,153.2892,152.7038,152.9246,32490.0
2023-08-29 14:00:00,159.4,159.4,158.81,158.96,58756.0,152.9725,152.9725,152.4063,152.5503,58756.0
2023-08-29 14:30:00,158.96,159.27,158.96,159.11,47308.0,152.5503,152.8478,152.5503,152.6942,47308.0
2023-08-29 15:00:00,159.13,159.17,158.87,159.04,58321.0,152.7134,152.7518,152.4639,152.6271,58321.0
2023-08-29 15:30:00,159.02,159.49,158.94,159.25,283799.0,152.6079,153.0589,152.5311,152.8286,283799.0
2023-08-30 09:30:00,158.66,160.88,158.66,160.69,131120.0,152.8767,155.0158,152.8767,154.8328,131120.0
2023-08-30 10:00:00,160.79,161.16,159.94,160.17,80796.0,154.9291,155.2856,154.1101,154.3317,80796.0
2023-08-30 10:30:00,160.12,160.57,159.93,159.94,59809.0,154.2835,154.7171,154.1005,154.1101,59809.0
2023-08-30 11:00:00,160.0,161.13,159.71,161.06,97928.0,154.1679,155.2567,153.8885,155.1893,97928.0
2023-08-30 11:30:00,161.05,162.09,161.05,161.98,95014.0,155.1796,156.1817,155.1796,156.0757,95014.0
2023-08-30 12:00:00,161.98,163.25,161.87,163.1,105252.0,156.0757,157.2994,155.9697,157.1549,105252.0
2023-08-30 12:30:00,163.09,163.95,163.02,163.59,101492.0,157.1453,157.9739,157.0778,157.627,101492.0
2023-08-30 13:00:00,163.57,163.61,163.2,163.39,83338.0,157.6078,157.6463,157.2513,157.4343,83338.0
2023-08-30 13:30:00,163.44,163.86,163.44,163.66,90242.0,157.4825,157.8872,157.4825,157.6945,90242.0
2023-08-30 14:00:00,163.7,164.3,163.53,164.18,112025.0,157.733,158.3112,157.5692,158.1955,112025.0
2023-08-30 14:30:00,164.17,164.47,163.85,164.27,87535.0,158.1859,158.475,157.8776,158.2823,87535.0
2023-08-30 15:00:00,164.27,164.67,164.14,164.19,116095.0,158.2823,158.6677,158.157,158.2052,116095.0
2023-08-30 15:30:00,164.23,164.49,163.47,163.59,318499.0,158.2437,158.4942,157.5114,157.627,318499.0
2023-08-31 09:30:00,164.1,165.77,164.06,165.14,242463.0,158.1185,159.7276,158.0799,159.1205,242463.0
2023-08-31 10:00:00,165.13,165.13,164.09,164.1,83643.0,159.1109,159.1109,158.1088,158.1185,83643.0
2023-08-31 10:30:00,164.06,164.17,163.15,163.39,97249.0,158.0799,158.1859,157.2031,157.4343,97249.0
2023-08-31 11:00:00,163.41,163.53,163.04,163.38,110744.0,157.4536,157.5692,157.0971,157.4247,110744.0
2023-08-31 11:30:00,163.35,163.35,162.58,162.63,104743.0,157.3958,157.3958,156.6539,156.702,104743.0
2023-08-31 12:00:00,162.63,162.95,162.57,162.8,43872.0,156.702,157.0104,156.6442,156.8658,43872.0
2023-08-31 12:30:00,162.72,162.81,162.53,162.67,49094.0,156.7888,156.8755,156.6057,156.7406,49094.0
2023-08-31 13:00:00,162.67,162.83,162.43,162.5,21517.0,156.7406,156.8948,156.5093,156.5768,21517.0
2023-08-31 13:30:00,162.48,162.63,161.81,162.23,53862.0,156.5575,156.702,155.9119,156.3166,53862.0
2023-08-31 14:00:00,162.24,162.46,162.01,162.16,26831.0,156.3263,156.5382,156.1046,156.2492,26831.0
2023-08-31 14:30:00,162.17,162.28,161.51,161.53,47206.0,156.2588,156.3648,155.6229,155.6421,47206.0
2023-08-31 15:00:00,161.57,161.81,161.3,161.43,52601.0,155.6807,155.9119,155.4205,155.5458,52601.0
2023-08-31 15:30:00,161.45,161.51,160.49,160.53,245554.0,155.5651,155.6229,154.64,154.6786,245554.0
2023-09-01 09:30:00,162.8,163.5,161.13,161.66,100824.0,156.8658,157.5403,155.2567,155.7674,100824.0
2023-09-01 10:00:00,161.61,161.85,161.28,161.63,57247.0,155.7192,155.9505,155.4012,155.7385,57247.0
2023-09-01 10:30:00,161.64,161.72,161.2,161.4,49571.0,155.7481,155.8252,155.3242,155.5169,49571.0
2023-09-01 11:00:00,161.39,161.98,161.27,161.59,49403.0,155.5072,156.0757,155.3916,155.6999,49403.0
2023-09-01 11:30:00,161.63,161.69,160.51,160.71,61787.0,155.7385,155.7963,154.6593,154.852,61787.0
2023-09-01 12:00:00,160.68,160.87,160.32,160.74,46220.0,154.8231,155.0062,154.4762,154.8809,46220.0
2023-09-01 12:30:00,160.71,160.8,160.38,160.47,40978.0,154.852,154.9387,154.5341,154.6208,40978.0
2023-09-01 13:00:00,160.45,160.73,160.25,160.58,59267.0,154.6015,154.8713,154.4088,154.7268,59267.0
2023-09-01 13:30:00,160.46,161.07,160.4,161.03,51128.0,154.6111,155.1989,154.5533,155.1604,51128.0
2023-09-01 14:00:00,161.03,161.25,160.95,161.25,48817.0,155.1604,155.3723,155.0833,155.3723,48817.0
2023-09-01 14:30:00,161.27,161.31,160.98,161.31,48193.0,155.3916,155.4302,155.1122,155.4302,48193.0
2023-09-01 15:00:00,161.31,161.53,161.21,161.53,40659.0,155.4302,155.6421,155.3338,155.6421,40659.0
2023-09-01 15:30:00,161.54,161.95,161.42,161.73,166790.0,155.6518,156.0468,155.5361,155.8348,166790.0
2023-09-05 09:30:00,160.63,162.39,160.58,162.05,226926.0,154.7749,156.4708,154.7268,156.1432,226926.0
2023-09-05 10:00:00,162.19,162.63,161.84,162.31,70849.0,156.2781,156.702,155.9408,156.3937,70849.0
2023-09-05 10:30:00,162.33,162.73,162.04,162.67,48570.0,156.413,156.7984,156.1335,156.7406,48570.0
2023-09-05 11:00:00,162.74,163.22,162.27,162.33,64733.0,156.808,157.2705,156.3552,156.413,64733.0
2023-09-05 11:30:00,162.33,162.37,161.82,162.09,52210.0,156.413,156.4515,155.9216,156.1817,52210.0
2023-09-05 12:00:00,162.09,162.84,162.08,162.08,53862.0,156.1817,156.9044,156.1721,156.1721,53862.0
2023-09-05 12:30:00,162.06,162.09,161.53,161.71,44775.0,156.1528,156.1817,155.6421,155.8156,44775.0
2023-09-05 13:00:00,161.69,161.78,161.34,161.71,42484.0,155.7963,155.883,155.4591,155.8156,42484.0
2023-09-05 13:30:00,161.71,162.12,161.51,162.09,43849.0,155.8156,156.2106,155.6229,156.1817,43849.0
2023-09-05 14:00:00,162.09,162.15,161.71,162.0,44692.0,156.1817,156.2395,155.8156,156.095,44692.0
2023-09-05 14:30:00,162.04,162.15,161.91,162.15,48158.0,156.1335,156.2395,156.0083,156.2395,48158.0
2023-09-05 15:00:00,162.15,162.19,161.68,161.8,61678.0,156.2395,156.2781,155.7867,155.9023,61678.0
2023-09-05 15:30:00,161.78,161.88,160.95,161.12,233636.0,155.883,155.9794,155.0833,155.2471,233636.0
2023-09-06 09:30:00,159.72,160.06,159.09,159.9,95062.0,153.8981,154.2257,153.2911,154.0716,95062.0
2023-09-06 10:00:00,159.88,159.88,157.7,157.72,107468.0,154.0523,154.0523,151.9517,151.971,107468.0
2023-09-06 10:30:00,157.69,157.88,156.92,157.04,106529.0,151.9421,152.1252,151.2002,151.3158,106529.0
2023-09-06 11:00:00,157.04,157.31,156.68,156.75,73630.0,151.3158,151.576,150.9689,151.0364,73630.0
2023-09-06 11:30:00,156.77,157.49,156.73,157.3,85498.0,151.0556,151.7494,151.0171,151.5663,85498.0
2023-09-06 12:00:00,157.3,157.4,156.81,157.15,39443.0,151.5663,151.6627,151.0942,151.4218,39443.0
2023-09-06 12:30:00,157.08,157.08,156.7,156.93,36551.0,151.3543,151.3543,150.9882,151.2098,36551.0
2023-09-06 13:00:00,156.89,156.98,156.52,156.93,36167.0,151.1713,151.258,150.8148,151.2098,36167.0
2023-09-06 13:30:00,156.9,156.98,156.58,156.86,43731.0,151.1809,151.258,150.8726,151.1424,43731.0
2023-09-06 14:00:00,156.92,157.01,156.53,156.75,53336.0,151.2002,151.2869,150.8244,151.0364,53336.0
2023-09-06 14:30:00,156.72,156.99,156.63,156.92,34198.0,151.0075,151.2676,150.9207,151.2002,34198.0
2023-09-06 15:00:00,156.93,156.96,156.66,156.8,62674.0,151.2098,151.2387,150.9497,151.0845,62674.0
2023-09-06 15:30:00,156.81,156.83,156.48,156.58,234669.0,151.0942,151.1135,150.7762,150.8726,234669.0
2023-09-07 09:30:00,156.39,157.84,155.15,157.53,167164.0,150.6895,152.0866,149.4947,151.7879,167164.0
2023-09-07 10:00:00,157.49,157.51,156.08,156.35,89764.0,151.7494,151.7687,150.3908,150.6509,89764.0
2023-09-07 10:30:00,156.4,156.44,155.15,155.51,64344.0,150.6991,150.7377,149.4947,149.8416,64344.0
2023-09-07 11:00:00,155.53,155.77,155.36,155.54,38190.0,149.8608,150.0921,149.697,149.8705,38190.0
2023-09-07 11:30:00,155.56,155.93,155.37,155.5,55220.0,149.8897,150.2463,149.7067,149.8319,55220.0
2023-09-07 12:00:00,155.53,155.75,155.37,155.42,34568.0,149.8608,150.0728,149.7067,149.7548,34568.0
2023-09-07 12:30:00,155.42,155.49,154.81,154.98,51768.0,149.7548,149.8223,149.1671,149.3309,51768.0
2023-09-07 13:00:00,155.02,155.34,154.81,155.34,39071.0,149.3694,149.6778,149.1671,149.6778,39071.0
2023-09-07 13:30:00,155.37,156.19,155.14,156.09,85793.0,149.7067,150.4968,149.4851,150.4004,85793.0
2023-09-07 14:00:00,156.08,156.34,155.65,155.89,96629.0,150.3908,150.6413,149.9765,150.2077,96629.0
2023-09-07 14:30:00,155.98,155.98,155.46,155.8,52508.0,150.2944,150.2944,149.7934,150.121,52508.0
2023-09-07 15:00:00,155.76,155.95,155.56,155.65,41320.0,150.0825,150.2655,149.8897,149.9765,41320.0
2023-09-07 15:30:00,155.65,155.84,155.39,155.4,149133.0,149.9765,150.1595,149.7259,149.7356,149133.0
2023-09-08 09:30:00,155.59,156.0,153.97,154.15,87010.0,149.9187,150.3137,148.3577,148.5311,87010.0
2023-09-08 10:00:00,154.15,154.6,153.9,154.41,38837.0,148.5311,148.9647,148.2903,148.7817,38837.0
2023-09-08 10:30:00,154.33,154.39,153.78,153.78,58607.0,148.7046,148.7624,148.1746,148.1746,58607.0
2023-09-08 11:00:00,153.79,154.45,153.58,154.28,75187.0,148.1843,148.8202,147.9819,148.6564,75187.0
2023-09-08 11:30:00,154.3,154.37,154.04,154.07,27931.0,148.6757,148.7431,148.4252,148.4541,27931.0
2023-09-08 12:00:00,154.06,154.29,153.98,154.19,31049.0,148.4444,148.666,148.3673,148.5697,31049.0
2023-09-08 12:30:00,154.2,154.28,153.95,154.06,42691.0,148.5793,148.6564,148.3384,148.4444,42691.0
2023-09-08 13:00:00,154.04,154.14,153.7,154.05,27957.0,148.4252,148.5215,148.0975,148.4348,27957.0
2023-09-08 13:30:00,154.03,154.15,153.82,153.97,23221.0,148.4155,148.5311,148.2132,148.3577,23221.0
2023-09-08 14:00:00,153.96,154.05,153.72,153.95,36979.0,148.3481,148.4348,148.1168,148.3384,36979.0
2023-09-08 14:30:00,153.91,154.14,153.84,153.99,56735.0,148.2999,148.5215,148.2324,148.377,56735.0
2023-09-08 15:00:00,153.96,154.25,153.81,154.13,80501.0,148.3481,148.6275,148.2035,148.5119,80501.0
2023-09-08 15:30:00,154.16,154.3,153.78,153.98,182617.0,148.5408,148.6757,148.1746,148.3673,182617.0
2023-09-11 09:30:00,155.42,155.55,153.0,153.12,102107.0,149.7548,149.8801,147.4231,147.5387,102107.0
2023-09-11 10:00:00,153.12,153.5,152.74,153.15,135630.0,147.5387,147.9048,147.1725,147.5676,135630.0
2023-09-11 10:30:00,153.11,153.95,152.82,153.78,85270.0,147.529,148.3384,147.2496,148.1746,85270.0
2023-09-11 11:00:00,153.84,154.04,153.35,154.02,46311.0,148.2324,148.4252,147.7603,148.4059,46311.0
2023-09-11 11:30:00,153.95,153.95,153.11,153.29,37720.0,148.3384,148.3384,147.529,147.7025,37720.0
2023-09-11 12:00:00,153.31,153.62,153.0,153.0,45011.0,147.7218,148.0205,147.4231,147.4231,45011.0
2023-09-11 12:30:00,152.98,153.45,152.9,153.45,57269.0,147.4038,147.8567,147.3267,147.8567,57269.0
2023-09-11 13:00:00,153.41,153.45,153.13,153.25,43228.0,147.8181,147.8567,147.5483,147.6639,43228.0
2023-09-11 13:30:00,153.26,153.36,152.74,153.03,58459.0,147.6736,147.7699,147.1725,147.452,58459.0
2023-09-11 14:00:00,153.01,153.49,152.98,153.14,45427.0,147.4327,147.8952,147.4038,147.558,45427.0
2023-09-11 14:30:00,153.14,153.24,153.0,153.03,36220.0,147.558,147.6543,147.4231,147.452,36220.0
2023-09-11 15:00:00,153.03,153.44,152.92,153.26,71486.0,147.452,147.847,147.346,147.6736,71486.0
2023-09-11 15:30:00,153.27,153.6,153.2,153.29,168960.0,147.6832,148.0012,147.6158,147.7025,168960.0
2023-09-12 09:30:00,152.78,153.39,151.9,151.98,116085.0,147.2111,147.7988,146.3632,146.4402,116085.0
2023-09-12 10:00:00,151.97,152.07,151.49,151.84,121091.0,146.4306,146.527,145.9681,146.3053,121091.0
2023-09-12 10:30:00,151.69,152.14,151.43,151.74,74451.0,146.1608,146.5944,145.9103,146.209,74451.0
2023-09-12 11:00:00,151.77,152.31,151.47,151.61,58037.0,146.2379,146.7582,145.9488,146.0837,58037.0
2023-09-12 11:30:00,151.62,152.12,151.45,152.05,42234.0,146.0934,146.5751,145.9296,146.5077,42234.0
2023-09-12 12:00:00,152.11,152.4,151.81,152.16,26086.0,146.5655,146.8449,146.2764,146.6137,26086.0
2023-09-12 12:30:00,152.15,152.6,152.04,152.46,30006.0,146.604,147.0376,146.4981,146.9027,30006.0
2023-09-12 13:00:00,152.44,152.72,152.12,152.45,48498.0,146.8835,147.1533,146.5751,146.8931,48498.0
2023-09-12 13:30:00,152.51,152.66,152.01,152.08,55405.0,146.9509,147.0955,146.4691,146.5366,55405.0
2023-09-12 14:00:00,152.06,152.06,151.5,151.5,45146.0,146.5173,146.5173,145.9777,145.9777,45146.0
2023-09-12 14:30:00,151.5,151.67,151.11,151.14,72720.0,145.9777,146.1415,145.602,145.6309,72720.0
2023-09-12 15:00:00,151.14,151.15,150.74,150.75,52853.0,145.6309,145.6405,145.2454,145.2551,52853.0
2023-09-12 15:30:00,150.83,151.65,150.82,151.31,133978.0,145.3322,146.1223,145.3225,145.7947,133978.0
2023-09-13 09:30:00,150.63,151.75,150.12,150.19,97464.0,145.1394,146.2186,144.648,144.7155,97464.0
2023-09-13 10:00:00,150.19,150.74,150.11,150.7,59634.0,144.7155,145.2454,144.6384,145.2069,59634.0
2023-09-13 10:30:00,150.74,152.25,150.74,152.25,56773.0,145.2454,146.7004,145.2454,146.7004,56773.0
2023-09-13 11:00:00,152.27,152.28,151.5,151.53,52783.0,146.7197,146.7293,145.9777,146.0066,52783.0
2023-09-13 11:30:00,151.53,151.68,151.05,151.13,67295.0,146.0066,146.1512,145.5441,145.6212,67295.0
2023-09-13 12:00:00,151.13,151.79,151.1,151.76,43285.0,145.6212,146.2572,145.5923,146.2283,43285.0
2023-09-13 12:30:00,151.78,152.2,151.75,152.02,72332.0,146.2475,146.6522,146.2186,146.4788,72332.0
2023-09-13 13:00:00,152.05,152.35,151.97,152.06,31682.0,146.5077,146.7968,146.4306,146.5173,31682.0
2023-09-13 13:30:00,152.01,152.22,151.98,152.06,29360.0,146.4691,146.6715,146.4402,146.5173,29360.0
2023-09-13 14:00:00,152.07,152.44,151.93,152.44,52919.0,146.527,146.8835,146.3921,146.8835,52919.0
2023-09-13 14:30:00,152.43,152.51,152.1,152.22,48290.0,146.8738,146.9509,146.5559,146.6715,48290.0
2023-09-13 15:00:00,152.21,152.35,152.01,152.31,62504.0,146.6619,146.7968,146.4691,146.7582,62504.0
2023-09-13 15:30:00,152.33,152.52,152.19,152.4,172160.0,146.7775,146.9606,146.6426,146.8449,172160.0
2023-09-14 09:30:00,153.56,153.99,153.01,153.84,102432.0,147.9626,148.377,147.4327,148.2324,102432.0
2023-09-14 10:00:00,154.0,154.01,153.17,153.26,55021.0,148.3866,148.3962,147.5869,147.6736,55021.0
2023-09-14 10:30:00,153.27,153.83,153.27,153.81,22240.0,147.6832,148.2228,147.6832,148.2035,22240.0
2023-09-14 11:00:00,153.85,154.35,153.85,154.18,36672.0,148.2421,148.7239,148.2421,148.56,36672.0
2023-09-14 11:30:00,154.18,154.56,153.92,154.16,37532.0,148.56,148.9262,148.3095,148.5408,37532.0
2023-09-14 12:00:00,154.2,154.22,153.66,153.72,48884.0,148.5793,148.5986,148.059,148.1168,48884.0
2023-09-14 12:30:00,153.71,153.94,153.65,153.89,43159.0,148.1072,148.3288,148.0494,148.2806,43159.0
2023-09-14 13:00:00,153.89,154.26,153.88,154.16,18712.0,148.2806,148.6371,148.271,148.5408,18712.0
2023-09-14 13:30:00,154.16,154.25,154.0,154.04,28852.0,148.5408,148.6275,148.3866,148.4252,28852.0
2023-09-14 14:00:00,154.08,154.79,154.06,154.6,45763.0,148.4637,149.1478,148.4444,148.9647,45763.0
2023-09-14 14:30:00,154.51,154.67,154.18,154.33,45762.0,148.878,149.0322,148.56,148.7046,45762.0
2023-09-14 15:00:00,154.29,154.33,153.87,154.0,58372.0,148.666,148.7046,148.2613,148.3866,58372.0
2023-09-14 15:30:00,154.0,154.55,153.83,154.24,142845.0,148.3866,148.9166,148.2228,148.6179,142845.0
2023-09-15 09:30:00,156.95,157.1,155.56,157.09,398142.0,151.2291,151.3736,149.8897,151.364,398142.0
2023-09-15 10:00:00,157.1,157.88,157.06,157.64,119216.0,151.3736,152.1252,151.3351,151.8939,119216.0
2023-09-15 10:30:00,157.67,158.93,157.59,158.04,185510.0,151.9228,153.1369,151.8458,152.2793,185510.0
2023-09-15 11:00:00,158.02,158.42,157.82,158.09,125713.0,152.2601,152.6455,152.0674,152.3275,125713.0
2023-09-15 11:30:00,158.07,158.92,157.87,158.16,128323.0,152.3083,153.1273,152.1155,152.395,128323.0
2023-09-15 12:00:00,158.24,158.24,156.74,157.05,266921.0,152.4721,152.4721,151.0267,151.3254,266921.0
2023-09-15 12:30:00,157.04,157.08,156.55,156.9,217830.0,151.3158,151.3543,150.8437,151.1809,217830.0
2023-09-15 13:00:00,156.91,157.25,156.75,156.78,100974.0,151.1905,151.5181,151.0364,151.0653,100974.0
2023-09-15 13:30:00,156.75,157.33,156.55,157.0,71522.0,151.0364,151.5952,150.8437,151.2773,71522.0
2023-09-15 14:00:00,157.03,157.05,155.42,155.57,255930.0,151.3062,151.3254,149.7548,149.8994,255930.0
2023-09-15 14:30:00,155.6,156.85,155.59,156.76,60014.0,149.9283,151.1327,149.9187,151.046,60014.0
2023-09-15 15:00:00,156.71,156.76,156.39,156.61,64987.0,150.9978,151.046,150.6895,150.9015,64987.0
2023-09-15 15:30:00,156.6,156.74,155.59,155.69,399418.0,150.8918,151.0267,149.9187,150.015,399418.0
2023-09-18 09:30:00,154.81,155.45,153.87,154.7,146332.0,149.1671,149.7838,148.2613,149.0611,146332.0
2023-09-18 10:00:00,154.76,156.0,154.76,155.49,79160.0,149.1189,150.3137,149.1189,149.8223,79160.0
2023-09-18 10:30:00,155.53,155.59,154.74,154.75,51753.0,149.8608,149.9187,149.0996,149.1093,51753.0
2023-09-18 11:00:00,154.73,154.77,154.0,154.36,34951.0,149.09,149.1285,148.3866,148.7335,34951.0
2023-09-18 11:30:00,154.38,154.77,154.19,154.72,43467.0,148.7528,149.1285,148.5697,149.0804,43467.0
2023-09-18 12:00:00,154.71,155.11,154.63,154.94,46819.0,149.0707,149.4561,148.9936,149.2923,46819.0
2023-09-18 12:30:00,154.96,155.25,154.76,155.2,42064.0,149.3116,149.591,149.1189,149.5429,42064.0
2023-09-18 13:00:00,155.23,155.56,155.04,155.45,46766.0,149.5718,149.8897,149.3887,149.7838,46766.0
2023-09-18 13:30:00,155.46,155.59,155.23,155.25,27235.0,149.7934,149.9187,149.5718,149.591,27235.0
2023-09-18 14:00:00,155.26,155.26,154.39,154.46,66331.0,149.6007,149.6007,148.7624,148.8298,66331.0
2023-09-18 14:30:00,154.44,154.58,154.21,154.5,39144.0,148.8106,148.9455,148.589,148.8684,39144.0
2023-09-18 15:00:00,154.42,154.5,153.95,154.19,38662.0,148.7913,148.8684,148.3384,148.5697,38662.0
2023-09-18 15:30:00,154.22,154.25,153.93,154.21,111282.0,148.5986,148.6275,148.3192,148.589,111282.0
2023-09-19 09:30:00,152.66,153.22,150.91,151.07,127186.0,147.0955,147.635,145.4092,145.5634,127186.0
2023-09-19 10:00:00,150.99,151.17,150.47,150.64,74501.0,145.4863,145.6598,144.9853,145.1491,74501.0
2023-09-19 10:30:00,150.75,150.75,150.17,150.36,79498.0,145.2551,145.2551,144.6962,144.8793,79498.0
2023-09-19 11:00:00,150.3,150.9,150.24,150.67,62654.0,144.8215,145.3996,144.7637,145.178,62654.0
2023-09-19 11:30:00,150.69,151.1,150.56,150.85,58091.0,145.1973,145.5923,145.072,145.3514,58091.0
2023-09-19 12:00:00,150.79,150.79,150.31,150.52,39216.0,145.2936,145.2936,144.8311,145.0335,39216.0
2023-09-19 12:30:00,150.48,151.42,150.43,151.3,45865.0,144.9949,145.9007,144.9467,145.785,45865.0
2023-09-19 13:00:00,151.31,151.69,151.22,151.49,38855.0,145.7947,146.1608,145.7079,145.9681,38855.0
2023-09-19 13:30:00,151.49,151.82,151.34,151.49,30573.0,145.9681,146.2861,145.8236,145.9681,30573.0
2023-09-19 14:00:00,151.49,151.8,151.49,151.59,27610.0,145.9681,146.2668,145.9681,146.0645,27610.0
2023-09-19 14:30:00,151.58,152.37,151.57,151.96,54654.0,146.0548,146.816,146.0452,146.421,54654.0
2023-09-19 15:00:00,151.91,152.5,151.81,152.48,52952.0,146.3728,146.9413,146.2764,146.922,52952.0
2023-09-19 15:30:00,152.45,152.48,151.7,152.01,196724.0,146.8931,146.922,146.1704,146.4691,196724.0
2023-09-20 09:30:00,152.82,153.49,151.55,151.74,96247.0,147.2496,147.8952,146.0259,146.209,96247.0
2023-09-20 10:00:00,151.75,152.33,151.74,152.12,31898.0,146.2186,146.7775,146.209,146.5751,31898.0
2023-09-20 10:30:00,152.13,152.84,151.95,152.58,20586.0,146.5848,147.2689,146.4113,147.0184,20586.0
2023-09-20 11:00:00,152.6,152.88,152.45,152.45,20654.0,147.0376,147.3074,146.8931,146.8931,20654.0
2023-09-20 11:30:00,152.45,152.62,152.26,152.59,21804.0,146.8931,147.0569,146.71,147.028,21804.0
2023-09-20 12:00:00,152.56,152.94,152.54,152.94,23841.0,146.9991,147.3652,146.9798,147.3652,23841.0
2023-09-20 12:30:00,152.96,152.97,152.5,152.52,16937.0,147.3845,147.3942,146.9413,146.9606,16937.0
2023-09-20 13:00:00,152.52,152.52,152.05,152.33,18597.0,146.9606,146.9606,146.5077,146.7775,18597.0
2023-09-20 13:30:00,152.28,152.44,152.12,152.19,10621.0,146.7293,146.8835,146.5751,146.6426,10621.0
2023-09-20 14:00:00,152.19,152.19,151.59,151.78,24547.0,146.6426,146.6426,146.0645,146.2475,24547.0
2023-09-20 14:30:00,151.77,152.19,151.35,151.47,40936.0,146.2379,146.6426,145.8332,145.9488,40936.0
2023-09-20 15:00:00,151.42,151.46,150.8,151.26,32798.0,145.9007,145.9392,145.3033,145.7465,32798.0
2023-09-20 15:30:00,151.26,151.28,150.62,150.84,127037.0,145.7465,145.7658,145.1298,145.3418,127037.0
2023-09-21 09:30:00,149.87,149.98,147.35,148.06,265007.0,144.4071,144.5131,141.979,142.6631,265007.0
2023-09-21 10:00:00,148.11,148.7,147.97,148.43,310198.0,142.7113,143.2798,142.5764,143.0196,310198.0
2023-09-21 10:30:00,148.42,148.52,148.02,148.17,112845.0,143.01,143.1064,142.6246,142.7691,112845.0
2023-09-21 11:00:00,148.15,148.61,147.01,147.21,185686.0,142.7498,143.1931,141.6514,141.8441,185686.0
2023-09-21 11:30:00,147.2,147.67,147.17,147.22,120938.0,141.8345,142.2873,141.8056,141.8537,120938.0
2023-09-21 12:00:00,147.25,147.27,146.6,146.75,83970.0,141.8827,141.9019,141.2563,141.4009,83970.0
2023-09-21 12:30:00,146.76,146.83,146.08,146.56,85536.0,141.4105,141.478,140.7553,141.2178,85536.0
2023-09-21 13:00:00,146.52,146.77,146.28,146.76,55739.0,141.1793,141.4201,140.948,141.4105,55739.0
2023-09-21 13:30:00,146.77,146.91,146.43,146.56,57326.0,141.4201,141.555,141.0925,141.2178,57326.0
2023-09-21 14:00:00,146.59,146.84,146.42,146.6,60006.0,141.2467,141.4876,141.0829,141.2563,60006.0
2023-09-21 14:30:00,146.6,147.08,146.36,146.4,118393.0,141.2563,141.7188,141.0251,141.0636,118393.0
2023-09-21 15:00:00,146.39,146.58,146.18,146.43,109231.0,141.054,141.2371,140.8517,141.0925,109231.0
2023-09-21 15:30:00,146.41,147.11,146.01,146.09,454912.0,141.0733,141.7478,140.6878,140.7649,454912.0
2023-09-22 09:30:00,147.0,147.64,145.46,145.87,105194.0,141.6418,142.2584,140.1579,140.553,105194.0
2023-09-22 10:00:00,145.84,146.86,145.69,146.36,68742.0,140.524,141.5069,140.3795,141.0251,68742.0
2023-09-22 10:30:00,146.35,147.08,146.28,146.87,75012.0,141.0155,141.7188,140.948,141.5165,75012.0
2023-09-22 11:00:00,146.77,147.56,146.65,147.54,72492.0,141.4201,142.1814,141.3045,142.1621,72492.0
2023-09-22 11:30:00,147.56,147.72,147.27,147.4,98439.0,142.1814,142.3355,141.9019,142.0272,98439.0
2023-09-22 12:00:00,147.38,148.17,147.16,148.1,54511.0,142.0079,142.7691,141.7959,142.7017,54511.0
2023-09-22 12:30:00,148.11,148.48,148.0,148.32,47158.0,142.7113,143.0678,142.6053,142.9136,47158.0
2023-09-22 13:00:00,148.32,148.47,147.85,147.93,32293.0,142.9136,143.0582,142.4608,142.5379,32293.0
2023-09-22 13:30:00,147.92,148.16,147.39,147.94,66335.0,142.5282,142.7595,142.0175,142.5475,66335.0
2023-09-22 14:00:00,147.94,148.08,147.63,147.96,65830.0,142.5475,142.6824,142.2488,142.5668,65830.0
2023-09-22 14:30:00,147.96,148.01,147.42,147.75,62356.0,142.5668,142.6149,142.0465,142.3644,62356.0
2023-09-22 15:00:00,147.75,148.61,147.71,148.41,86053.0,142.3644,143.1931,142.3259,143.0004,86053.0
2023-09-22 15:30:00,148.43,148.53,147.3,147.63,239378.0,143.0196,143.116,141.9308,142.2488,239378.0
2023-09-25 09:30:00,146.19,146.82,145.14,146.15,99655.0,140.8613,141.4683,139.8496,140.8227,99655.0
2023-09-25 10:00:00,146.12,146.12,145.31,145.45,36755.0,140.7938,140.7938,140.0134,140.1483,36755.0
2023-09-25 10:30:00,145.48,145.65,144.67,144.73,70862.0,140.1772,140.341,139.3967,139.4545,70862.0
2023-09-25 11:00:00,144.72,145.14,144.64,144.74,78268.0,139.4449,139.8496,139.3678,139.4641,78268.0
2023-09-25 11:30:00,144.77,145.21,144.69,144.7,102597.0,139.493,139.917,139.416,139.4256,102597.0
2023-09-25 12:00:00,144.7,145.93,144.67,145.81,33294.0,139.4256,140.6108,139.3967,140.4951,33294.0
2023-09-25 12:30:00,145.79,145.79,144.96,145.31,27227.0,140.4759,140.4759,139.6761,140.0134,27227.0
2023-09-25 13:00:00,145.27,145.32,144.73,144.77,31020.0,139.9748,140.023,139.4545,139.493,31020.0
2023-09-25 13:30:00,144.81,145.34,144.65,145.27,78348.0,139.5316,140.0423,139.3774,139.9748,78348.0
2023-09-25 14:00:00,145.28,145.43,145.18,145.24,35270.0,139.9845,140.129,139.8881,139.9459,35270.0
2023-09-25 14:30:00,145.22,145.38,144.82,144.84,42537.0,139.9266,140.0808,139.5412,139.5605,42537.0
2023-09-25 15:00:00,144.79,145.17,144.47,144.98,69367.0,139.5123,139.8785,139.204,139.6954,69367.0
2023-09-25 15:30:00,145.0,145.6,144.92,145.41,220338.0,139.7147,140.2928,139.6376,140.1097,220338.0
2023-09-26 09:30:00,144.0,144.56,142.95,143.14,117229.0,138.7511,139.2907,137.7394,137.9225,117229.0
2023-09-26 10:00:00,143.22,143.32,141.64,142.06,122124.0,137.9995,138.0959,136.4771,136.8818,122124.0
2023-09-26 10:30:00,142.01,142.09,141.04,141.28,141855.0,136.8337,136.9107,135.899,136.1303,141855.0
2023-09-26 11:00:00,141.28,141.45,140.88,140.97,168504.0,136.1303,136.2941,135.7448,135.8316,168504.0
2023-09-26 11:30:00,141.03,141.66,140.94,141.57,76203.0,135.8894,136.4964,135.8027,136.4097,76203.0
2023-09-26 12:00:00,141.57,142.01,141.45,141.6,49139.0,136.4097,136.8337,136.2941,136.4386,49139.0
2023-09-26 12:30:00,141.54,141.84,141.21,141.21,60570.0,136.3808,136.6698,136.0628,136.0628,60570.0
2023-09-26 13:00:00,141.17,141.3,140.76,140.8,103470.0,136.0243,136.1495,135.6292,135.6678,103470.0
2023-09-26 13:30:00,140.8,140.83,139.91,140.04,124650.0,135.6678,135.6967,134.8102,134.9355,124650.0
2023-09-26 14:00:00,140.04,140.39,139.75,139.78,88706.0,134.9355,135.2727,134.656,134.6849,88706.0
2023-09-26 14:30:00,139.77,140.16,139.57,139.58,90387.0,134.6753,135.0511,134.4826,134.4922,90387.0
2023-09-26 15:00:00,139.57,140.07,139.08,139.22,159176.0,134.4826,134.9644,134.0105,134.1453,159176.0
2023-09-26 15:30:00,139.22,139.87,139.11,139.62,372068.0,134.1453,134.7717,134.0394,134.5308,372068.0
2023-09-27 09:30:00,140.4,140.92,139.31,139.34,180303.0,135.2823,135.7834,134.2321,134.261,180303.0
2023-09-27 10:00:00,139.33,139.97,139.08,139.9,116707.0,134.2513,134.868,134.0105,134.8006,116707.0
2023-09-27 10:30:00,139.91,139.91,138.78,138.85,93625.0,134.8102,134.8102,133.7214,133.7888,93625.0
2023-09-27 11:00:00,138.8,139.09,138.63,139.02,100243.0,133.7407,134.0201,133.5769,133.9526,100243.0
2023-09-27 11:30:00,139.03,139.19,138.62,139.04,74295.0,133.9623,134.1164,133.5672,133.9719,74295.0
2023-09-27 12:00:00,139.02,139.04,138.59,138.92,66063.0,133.9526,133.9719,133.5383,133.8563,66063.0
2023-09-27 12:30:00,138.92,139.3,138.8,138.92,70819.0,133.8563,134.2224,133.7407,133.8563,70819.0
2023-09-27 13:00:00,138.93,139.17,138.14,138.18,47614.0,133.8659,134.0972,133.1047,133.1433,47614.0
2023-09-27 13:30:00,138.2,138.78,138.17,138.76,74524.0,133.1625,133.7214,133.1336,133.7021,74524.0
2023-09-27 14:00:00,138.78,139.16,138.61,139.13,76050.0,133.7214,134.0875,133.5576,134.0586,76050.0
2023-09-27 14:30:00,139.11,139.86,139.06,139.81,81709.0,134.0394,134.762,133.9912,134.7138,81709.0
2023-09-27 15:00:00,139.77,140.48,139.73,140.07,64545.0,134.6753,135.3594,134.6368,134.9644,64545.0
2023-09-27 15:30:00,140.05,140.08,139.4,140.04,214263.0,134.9451,134.974,134.3188,134.9355,214263.0
2023-09-28 09:30:00,139.46,140.97,138.72,140.16,135971.0,134.3766,135.8316,133.6636,135.0511,135971.0
2023-09-28 10:00:00,140.3,140.7,138.9,138.95,93065.0,135.186,135.5714,133.837,133.8852,93065.0
2023-09-28 10:30:00,138.92,139.66,138.58,139.66,57856.0,133.8563,134.5693,133.5287,134.5693,57856.0
2023-09-28 11:00:00,139.6,139.82,139.29,139.81,67708.0,134.5115,134.7235,134.2128,134.7138,67708.0
2023-09-28 11:30:00,139.85,140.06,139.42,139.66,54686.0,134.7524,134.9547,134.3381,134.5693,54686.0
2023-09-28 12:00:00,139.72,140.15,139.56,140.05,31763.0,134.6271,135.0414,134.473,134.9451,31763.0
2023-09-28 12:30:00,140.13,140.16,139.71,139.92,43162.0,135.0222,135.0511,134.6175,134.8198,43162.0
2023-09-28 13:00:00,139.91,140.5,139.91,140.11,86740.0,134.8102,135.3787,134.8102,135.0029,86740.0
2023-09-28 13:30:00,140.16,140.78,139.73,140.78,47637.0,135.0511,135.6485,134.6368,135.6485,47637.0
2023-09-28 14:00:00,140.77,140.95,140.63,140.89,37232.0,135.6389,135.8123,135.504,135.7545,37232.0
2023-09-28 14:30:00,140.88,141.09,140.53,141.05,83755.0,135.7448,135.9472,135.4076,135.9086,83755.0
2023-09-28 15:00:00,141.02,141.86,140.96,141.84,64738.0,135.8797,136.6891,135.8219,136.6698,64738.0
2023-09-28 15:30:00,141.81,142.12,141.3,141.94,239939.0,136.6409,136.9396,136.1495,136.7662,239939.0
2023-09-29 09:30:00,145.91,147.37,145.48,145.76,204990.0,140.5915,141.9983,140.1772,140.447,204990.0
2023-09-29 10:00:00,145.76,145.95,144.94,145.25,73091.0,140.447,140.63,139.6569,139.9556,73091.0
2023-09-29 10:30:00,145.18,146.03,145.13,145.81,125052.0,139.8881,140.7071,139.8399,140.4951,125052.0
2023-09-29 11:00:00,145.76,146.43,145.61,145.8,63140.0,140.447,141.0925,140.3024,140.4855,63140.0
2023-09-29 11:30:00,145.89,145.94,144.5,144.75,73563.0,140.5722,140.6204,139.2329,139.4738,73563.0
2023-09-29 12:00:00,144.72,145.45,144.58,145.4,63438.0,139.4449,140.1483,139.31,140.1001,63438.0
2023-09-29 12:30:00,145.44,145.52,144.71,144.81,50036.0,140.1386,140.2157,139.4352,139.5316,50036.0
2023-09-29 13:00:00,144.8,144.83,143.89,144.32,67605.0,139.522,139.5509,138.6451,139.0595,67605.0
2023-09-29 13:30:00,144.33,144.39,143.84,143.85,43347.0,139.0691,139.1269,138.5969,138.6066,43347.0
2023-09-29 14:00:00,143.84,144.22,143.7,143.95,39913.0,138.5969,138.9631,138.462,138.7029,39913.0
2023-09-29 14:30:00,143.92,144.84,143.74,144.84,36902.0,138.674,139.5605,138.5006,139.5605,36902.0
2023-09-29 15:00:00,144.84,144.98,144.05,144.35,72097.0,139.5605,139.6954,138.7993,139.0884,72097.0
2023-09-29 15:30:00,144.37,145.08,143.91,144.59,236333.0,139.1076,139.7917,138.6644,139.3196,236333.0
2023-10-02 09:30:00,143.24,145.31,142.52,142.83,91706.0,138.0188,140.0134,137.3251,137.6238,91706.0
2023-10-02 10:00:00,142.78,143.71,142.67,142.96,75306.0,137.5756,138.4717,137.4696,137.749,75306.0
2023-10-02 10:30:00,142.95,143.0,142.19,142.43,86582.0,137.7394,137.7876,137.0071,137.2383,86582.0
2023-10-02 11:00:00,142.47,143.37,142.19,143.32,47739.0,137.2769,138.1441,137.0071,138.0959,47739.0
2023-10-02 11:30:00,143.29,143.55,142.84,143.01,54194.0,138.067,138.3175,137.6334,137.7972,54194.0
2023-10-02 12:00:00,143.05,143.64,143.02,143.35,48990.0,137.8357,138.4042,137.8068,138.1248,48990.0
2023-10-02 12:30:00,143.29,143.33,142.48,142.64,33731.0,138.067,138.1055,137.2865,137.4407,33731.0
2023-10-02 13:00:00,142.71,143.29,142.71,143.05,51110.0,137.5081,138.067,137.5081,137.8357,51110.0
2023-10-02 13:30:00,143.1,143.39,142.9,143.37,60109.0,137.8839,138.1633,137.6912,138.1441,60109.0
2023-10-02 14:00:00,143.36,143.83,142.76,142.86,71871.0,138.1344,138.5873,137.5563,137.6527,71871.0
2023-10-02 14:30:00,142.84,143.11,142.82,142.98,45177.0,137.6334,137.8936,137.6141,137.7683,45177.0
2023-10-02 15:00:00,143.02,143.27,142.63,143.03,63820.0,137.8068,138.0477,137.4311,137.8165,63820.0
2023-10-02 15:30:00,143.05,143.59,142.92,143.42,172322.0,137.8357,138.3561,137.7105,138.1923,172322.0
2023-10-03 09:30:00,142.6,143.82,141.99,143.61,78870.0,137.4021,138.5777,136.8144,138.3753,78870.0
2023-10-03 10:00:00,143.62,143.62,141.96,142.2,69458.0,138.385,138.385,136.7855,137.0167,69458.0
2023-10-03 10:30:00,142.17,142.93,142.16,142.62,69612.0,136.9878,137.7201,136.9782,137.4214,69612.0
2023-10-03 11:00:00,142.66,142.75,141.31,141.5,79554.0,137.46,137.5467,136.1592,136.3422,79554.0
2023-10-03 11:30:00,141.43,141.76,141.15,141.64,40572.0,136.2748,136.5928,136.005,136.4771,40572.0
2023-10-03 12:00:00,141.71,142.04,141.57,141.79,42585.0,136.5446,136.8626,136.4097,136.6217,42585.0
2023-10-03 12:30:00,141.81,141.85,141.34,141.48,43831.0,136.6409,136.6795,136.1881,136.323,43831.0
2023-10-03 13:00:00,141.49,141.72,141.32,141.43,29112.0,136.3326,136.5542,136.1688,136.2748,29112.0
2023-10-03 13:30:00,141.4,141.58,141.32,141.35,35584.0,136.2459,136.4193,136.1688,136.1977,35584.0
2023-10-03 14:00:00,141.31,141.4,140.85,141.29,83244.0,136.1592,136.2459,135.7159,136.1399,83244.0
2023-10-03 14:30:00,141.28,141.8,141.27,141.69,23493.0,136.1303,136.6313,136.1206,136.5253,23493.0
2023-10-03 15:00:00,141.64,141.82,141.15,141.17,31171.0,136.4771,136.6506,136.005,136.0243,31171.0
2023-10-03 15:30:00,141.2,141.28,140.79,141.13,124300.0,136.0532,136.1303,135.6581,135.9857,124300.0
2023-10-04 09:30:00,141.71,142.28,141.23,141.41,60545.0,136.5446,137.0938,136.0821,136.2555,60545.0
2023-10-04 10:00:00,141.29,141.71,140.44,140.44,51492.0,136.1399,136.5446,135.3209,135.3209,51492.0
2023-10-04 10:30:00,140.5,140.98,140.15,140.48,57345.0,135.3787,135.8412,135.0414,135.3594,57345.0
2023-10-04 11:00:00,140.48,141.1,140.31,140.9,39542.0,135.3594,135.9568,135.1956,135.7641,39542.0
2023-10-04 11:30:00,140.88,141.6,140.56,141.57,48798.0,135.7448,136.4386,135.4365,136.4097,48798.0
2023-10-04 12:00:00,141.59,141.98,141.31,141.7,39595.0,136.429,136.8047,136.1592,136.535,39595.0
2023-10-04 12:30:00,141.76,141.8,141.39,141.48,31258.0,136.5928,136.6313,136.2363,136.323,31258.0
2023-10-04 13:00:00,141.5,141.64,141.12,141.22,26134.0,136.3422,136.4771,135.9761,136.0724,26134.0
2023-10-04 13:30:00,141.14,141.42,140.98,141.04,15506.0,135.9954,136.2652,135.8412,135.899,15506.0
2023-10-04 14:00:00,141.04,141.29,140.86,141.25,36811.0,135.899,136.1399,135.7256,136.1014,36811.0
2023-10-04 14:30:00,141.26,141.5,141.14,141.44,39245.0,136.111,136.3422,135.9954,136.2844,39245.0
2023-10-04 15:00:00,141.47,142.2,141.43,141.95,37679.0,136.3133,137.0167,136.2748,136.7758,37679.0
2023-10-04 15:30:00,141.98,142.5,141.97,142.27,202149.0,136.8047,137.3058,136.7951,137.0842,202149.0
2023-10-05 09:30:00,141.62,142.49,140.2,141.76,65418.0,136.4579,137.2962,135.0896,136.5928,65418.0
2023-10-05 10:00:00,141.93,142.21,141.47,141.77,37276.0,136.7566,137.0264,136.3133,136.6024,37276.0
2023-10-05 10:30:00,141.72,141.77,141.02,141.37,35400.0,136.5542,136.6024,135.8797,136.217,35400.0
2023-10-05 11:00:00,141.37,142.15,141.18,141.79,49799.0,136.217,136.9685,136.0339,136.6217,49799.0
2023-10-05 11:30:00,141.78,141.9,141.34,141.39,57607.0,136.612,136.7277,136.1881,136.2363,57607.0
2023-10-05 12:00:00,141.35,141.73,141.3,141.66,23964.0,136.1977,136.5639,136.1495,136.4964,23964.0
2023-10-05 12:30:00,141.64,141.75,140.8,140.92,26094.0,136.4771,136.5831,135.6678,135.7834,26094.0
2023-10-05 13:00:00,140.91,141.12,140.87,141.0,54669.0,135.7737,135.9761,135.7352,135.8605,54669.0
2023-10-05 13:30:00,140.97,141.52,140.91,141.5,56747.0,135.8316,136.3615,135.7737,136.3422,56747.0
2023-10-05 14:00:00,141.5,141.52,141.05,141.15,55977.0,136.3422,136.3615,135.9086,136.005,55977.0
2023-10-05 14:30:00,141.22,141.54,141.19,141.34,33227.0,136.0724,136.3808,136.0435,136.1881,33227.0
2023-10-05 15:00:00,141.38,141.41,141.1,141.3,29918.0,136.2266,136.2555,135.9568,136.1495,29918.0
2023-10-05 15:30:00,141.33,141.67,141.23,141.4,127810.0,136.1784,136.506,136.0821,136.2459,127810.0
2023-10-06 09:30:00,140.26,140.62,139.63,140.51,79475.0,135.1474,135.4943,134.5404,135.3883,79475.0
2023-10-06 10:00:00,140.52,141.72,140.39,141.72,88998.0,135.398,136.5542,135.2727,136.5542,88998.0
2023-10-06 10:30:00,141.77,143.18,141.77,143.06,156576.0,136.6024,137.961,136.6024,137.8454,156576.0
2023-10-06 11:00:00,143.02,144.74,143.01,144.66,92080.0,137.8068,139.4641,137.7972,139.3871,92080.0
2023-10-06 11:30:00,144.63,146.1,144.59,146.07,133235.0,139.3582,140.7746,139.3196,140.7457,133235.0
2023-10-06 12:00:00,146.2,146.2,144.38,145.11,64917.0,140.8709,140.8709,139.1173,139.8207,64917.0
2023-10-06 12:30:00,145.08,145.61,144.9,145.45,63505.0,139.7917,140.3024,139.6183,140.1483,63505.0
2023-10-06 13:00:00,145.49,146.48,145.49,146.48,66322.0,140.1868,141.1407,140.1868,141.1407,66322.0
2023-10-06 13:30:00,146.5,146.76,146.03,146.19,60732.0,141.16,141.4105,140.7071,140.8613,60732.0
2023-10-06 14:00:00,146.24,146.65,145.99,146.65,40302.0,140.9095,141.3045,140.6686,141.3045,40302.0
2023-10-06 14:30:00,146.63,147.06,146.59,146.62,60350.0,141.2852,141.6996,141.2467,141.2756,60350.0
2023-10-06 15:00:00,146.56,146.63,146.16,146.49,81940.0,141.2178,141.2852,140.8324,141.1504,81940.0
2023-10-06 15:30:00,146.51,146.56,145.07,145.18,312013.0,141.1696,141.2178,139.7821,139.8881,312013.0
2023-10-09 09:30:00,143.38,144.24,142.06,142.08,64018.0,138.1537,138.9824,136.8818,136.9011,64018.0
2023-10-09 10:00:00,142.06,142.1,141.01,141.85,92272.0,136.8818,136.9204,135.8701,136.6795,92272.0
2023-10-09 10:30:00,141.99,142.06,140.84,141.43,69379.0,136.8144,136.8818,135.7063,136.2748,69379.0
2023-10-09 11:00:00,141.45,141.48,140.17,140.33,65302.0,136.2941,136.323,135.0607,135.2149,65302.0
2023-10-09 11:30:00,140.36,141.24,140.36,141.17,43199.0,135.2438,136.0917,135.2438,136.0243,43199.0
2023-10-09 12:00:00,141.24,141.45,141.0,141.21,26003.0,136.0917,136.2941,135.8605,136.0628,26003.0
2023-10-09 12:30:00,141.21,141.43,140.87,140.99,49263.0,136.0628,136.2748,135.7352,135.8508,49263.0
2023-10-09 13:00:00,140.93,141.2,140.86,140.96,35901.0,135.793,136.0532,135.7256,135.8219,35901.0
2023-10-09 13:30:00,140.98,141.9,140.97,141.75,56415.0,135.8412,136.7277,135.8316,136.5831,56415.0
2023-10-09 14:00:00,141.81,142.23,141.48,141.78,39718.0,136.6409,137.0456,136.323,136.612,39718.0
2023-10-09 14:30:00,141.78,141.91,141.59,141.73,29740.0,136.612,136.7373,136.429,136.5639,29740.0
2023-10-09 15:00:00,141.73,141.76,141.13,141.66,63687.0,136.5639,136.5928,135.9857,136.4964,63687.0
2023-10-09 15:30:00,141.64,141.91,141.52,141.91,119318.0,136.4771,136.7373,136.3615,136.7373,119318.0
2023-10-10 09:30:00,143.49,144.25,142.31,143.92,74012.0,138.2597,138.992,137.1227,138.674,74012.0
2023-10-10 10:00:00,143.97,145.39,143.97,145.27,73896.0,138.7222,140.0904,138.7222,139.9748,73896.0
2023-10-10 10:30:00,145.21,145.45,144.81,144.95,54780.0,139.917,140.1483,139.5316,139.6665,54780.0
2023-10-10 11:00:00,144.93,145.38,144.82,145.01,44668.0,139.6472,140.0808,139.5412,139.7243,44668.0
2023-10-10 11:30:00,144.97,145.22,142.54,143.03,145359.0,139.6858,139.9266,137.3443,137.8165,145359.0
2023-10-10 12:00:00,143.14,143.82,142.63,142.9,70577.0,137.9225,138.5777,137.4311,137.6912,70577.0
2023-10-10 12:30:00,142.92,142.94,142.25,142.62,88055.0,137.7105,137.7298,137.0649,137.4214,88055.0
2023-10-10 13:00:00,142.66,142.66,141.74,142.04,91463.0,137.46,137.46,136.5735,136.8626,91463.0
2023-10-10 13:30:00,142.0,142.14,141.7,141.72,58859.0,136.824,136.9589,136.535,136.5542,58859.0
2023-10-10 14:00:00,141.78,141.91,141.22,141.74,71332.0,136.612,136.7373,136.0724,136.5735,71332.0
2023-10-10 14:30:00,141.77,141.85,140.59,140.68,81441.0,136.6024,136.6795,135.4654,135.5521,81441.0
2023-10-10 15:00:00,140.69,140.75,140.24,140.48,92872.0,135.5618,135.6196,135.1282,135.3594,92872.0
2023-10-10 15:30:00,140.47,140.83,140.31,140.63,191480.0,135.3498,135.6967,135.1956,135.504,191480.0
2023-10-11 09:30:00,141.51,142.46,141.03,141.29,131216.0,136.3519,137.2672,135.8894,136.1399,131216.0
2023-10-11 10:00:00,141.29,141.91,140.4,140.61,90518.0,136.1399,136.7373,135.2823,135.4847,90518.0
2023-10-11 10:30:00,140.61,141.29,140.55,141.21,61408.0,135.4847,136.1399,135.4269,136.0628,61408.0
2023-10-11 11:00:00,141.19,141.78,140.87,141.14,60704.0,136.0435,136.612,135.7352,135.9954,60704.0
2023-10-11 11:30:00,141.15,141.76,141.0,141.17,44404.0,136.005,136.5928,135.8605,136.0243,44404.0
2023-10-11 12:00:00,141.16,141.22,140.5,140.5,31301.0,136.0146,136.0724,135.3787,135.3787,31301.0
2023-10-11 12:30:00,140.64,140.81,140.3,140.41,27054.0,135.5136,135.6774,135.186,135.292,27054.0
2023-10-11 13:00:00,140.42,140.42,139.9,139.9,34834.0,135.3016,135.3016,134.8006,134.8006,34834.0
2023-10-11 13:30:00,139.92,139.93,139.31,139.46,34214.0,134.8198,134.8295,134.2321,134.3766,34214.0
2023-10-11 14:00:00,139.46,139.7,139.24,139.46,51854.0,134.3766,134.6079,134.1646,134.3766,51854.0
2023-10-11 14:30:00,139.43,139.77,139.38,139.45,44427.0,134.3477,134.6753,134.2995,134.367,44427.0
2023-10-11 15:00:00,139.44,139.45,139.08,139.37,67559.0,134.3573,134.367,134.0105,134.2899,67559.0
2023-10-11 15:30:00,139.36,140.48,139.35,140.39,189274.0,134.2802,135.3594,134.2706,135.2727,189274.0
2023-10-12 09:30:00,141.65,142.0,137.64,137.65,166423.0,136.4868,136.824,132.6229,132.6326,166423.0
2023-10-12 10:00:00,137.61,137.81,136.43,137.62,134964.0,132.594,132.7867,131.457,132.6037,134964.0
2023-10-12 10:30:00,137.56,138.46,137.56,138.33,76378.0,132.5459,133.4131,132.5459,133.2878,76378.0
2023-10-12 11:00:00,138.35,138.81,137.8,138.59,34017.0,133.3071,133.7503,132.7771,133.5383,34017.0
2023-10-12 11:30:00,138.56,139.43,138.45,139.39,39427.0,133.5094,134.3477,133.4034,134.3092,39427.0
2023-10-12 12:00:00,139.38,139.62,139.12,139.62,35777.0,134.2995,134.5308,134.049,134.5308,35777.0
2023-10-12 12:30:00,139.65,139.69,139.14,139.14,37533.0,134.5597,134.5982,134.0683,134.0683,37533.0
2023-10-12 13:00:00,139.11,139.11,138.24,138.81,42416.0,134.0394,134.0394,133.2011,133.7503,42416.0
2023-10-12 13:30:00,138.75,138.98,138.4,138.47,79740.0,133.6925,133.9141,133.3552,133.4227,79740.0
2023-10-12 14:00:00,138.49,139.12,138.03,139.08,118801.0,133.442,134.049,132.9987,134.0105,118801.0
2023-10-12 14:30:00,139.03,139.21,138.68,138.68,67530.0,133.9623,134.1357,133.625,133.625,67530.0
2023-10-12 15:00:00,138.66,139.21,138.64,139.07,81474.0,133.6058,134.1357,133.5865,134.0008,81474.0
2023-10-12 15:30:00,139.03,139.7,139.03,139.62,200090.0,133.9623,134.6079,133.9623,134.5308,200090.0
2023-10-13 09:30:00,139.63,140.12,137.55,137.59,98117.0,134.5404,135.0125,132.5362,132.5748,98117.0
2023-10-13 10:00:00,137.5,137.65,136.72,137.15,99205.0,132.488,132.6326,131.7365,132.1508,99205.0
2023-10-13 10:30:00,137.16,137.67,136.93,137.47,75724.0,132.1604,132.6518,131.9388,132.4591,75724.0
2023-10-13 11:00:00,137.4,138.0,137.23,137.48,58100.0,132.3917,132.9698,132.2279,132.4688,58100.0
2023-10-13 11:30:00,137.5,137.81,136.69,136.94,51482.0,132.488,132.7867,131.7076,131.9485,51482.0
2023-10-13 12:00:00,136.88,137.15,136.71,137.13,48702.0,131.8906,132.1508,131.7268,132.1315,48702.0
2023-10-13 12:30:00,137.13,137.44,136.3,136.61,54088.0,132.1315,132.4302,131.3318,131.6305,54088.0
2023-10-13 13:00:00,136.55,137.2,136.47,136.81,70505.0,131.5727,132.199,131.4956,131.8232,70505.0
2023-10-13 13:30:00,136.78,138.11,136.77,137.62,25095.0,131.7943,133.0758,131.7847,132.6037,25095.0
2023-10-13 14:00:00,137.65,137.92,137.23,137.4,34350.0,132.6326,132.8927,132.2279,132.3917,34350.0
2023-10-13 14:30:00,137.43,137.59,137.07,137.45,48184.0,132.4206,132.5748,132.0737,132.4399,48184.0
2023-10-13 15:00:00,137.47,137.78,137.21,137.28,44968.0,132.4591,132.7578,132.2086,132.2761,44968.0
2023-10-13 15:30:00,137.29,137.76,137.23,137.68,146467.0,132.2857,132.7386,132.2279,132.6615,146467.0
2023-10-16 09:30:00,138.56,139.44,137.65,139.03,60670.0,133.5094,134.3573,132.6326,133.9623,60670.0
2023-10-16 10:00:00,139.04,139.89,138.32,139.82,101522.0,133.9719,134.7909,133.2782,134.7235,101522.0
2023-10-16 10:30:00,139.98,140.21,139.27,139.63,60433.0,134.8776,135.0993,134.1935,134.5404,60433.0
2023-10-16 11:00:00,139.65,140.03,139.41,139.52,63488.0,134.5597,134.9258,134.3284,134.4344,63488.0
2023-10-16 11:30:00,139.54,140.33,139.5,140.21,61718.0,134.4537,135.2149,134.4151,135.0993,61718.0
2023-10-16 12:00:00,140.24,140.48,139.96,140.42,39159.0,135.1282,135.3594,134.8584,135.3016,39159.0
2023-10-16 12:30:00,140.41,141.06,140.35,140.56,68384.0,135.292,135.9183,135.2342,135.4365,68384.0
2023-10-16 13:00:00,140.55,140.92,139.86,140.3,56614.0,135.4269,135.7834,134.762,135.186,56614.0
2023-10-16 13:30:00,140.3,140.58,139.97,140.14,83027.0,135.186,135.4558,134.868,135.0318,83027.0
2023-10-16 14:00:00,140.21,140.21,139.08,139.09,66035.0,135.0993,135.0993,134.0105,134.0201,66035.0
2023-10-16 14:30:00,139.05,139.98,139.0,139.92,59611.0,133.9815,134.8776,133.9334,134.8198,59611.0
2023-10-16 15:00:00,140.03,140.46,139.89,140.14,77765.0,134.9258,135.3401,134.7909,135.0318,77765.0
2023-10-16 15:30:00,140.14,140.33,139.84,140.17,282994.0,135.0318,135.2149,134.7427,135.0607,282994.0
2023-10-17 09:30:00,139.17,140.78,138.8,140.1,105906.0,134.0972,135.6485,133.7407,134.9933,105906.0
2023-10-17 10:00:00,140.05,142.62,140.03,142.06,58519.0,134.9451,137.4214,134.9258,136.8818,58519.0
2023-10-17 10:30:00,142.06,142.61,141.71,142.61,47865.0,136.8818,137.4118,136.5446,137.4118,47865.0
2023-10-17 11:00:00,142.67,143.03,142.06,142.86,64248.0,137.4696,137.8165,136.8818,137.6527,64248.0
2023-10-17 11:30:00,142.81,143.72,142.77,143.39,76146.0,137.6045,138.4813,137.5659,138.1633,76146.0
2023-10-17 12:00:00,143.35,143.36,142.61,142.99,54902.0,138.1248,138.1344,137.4118,137.7779,54902.0
2023-10-17 12:30:00,143.01,143.09,141.84,142.06,51779.0,137.7972,137.8743,136.6698,136.8818,51779.0
2023-10-17 13:00:00,142.06,142.47,141.95,142.34,49517.0,136.8818,137.2769,136.7758,137.1516,49517.0
2023-10-17 13:30:00,142.3,142.38,141.65,141.78,39127.0,137.1131,137.1902,136.4868,136.612,39127.0
2023-10-17 14:00:00,141.82,142.17,141.76,142.12,36419.0,136.6506,136.9878,136.5928,136.9396,36419.0
2023-10-17 14:30:00,142.09,142.48,141.96,142.06,42828.0,136.9107,137.2865,136.7855,136.8818,42828.0
2023-10-17 15:00:00,142.01,142.65,141.98,142.61,73768.0,136.8337,137.4503,136.8047,137.4118,73768.0
2023-10-17 15:30:00,142.62,142.81,142.25,142.67,211301.0,137.4214,137.6045,137.0649,137.4696,211301.0
2023-10-18 09:30:00,141.76,142.08,139.75,140.41,94944.0,136.5928,136.9011,134.656,135.292,94944.0
2023-10-18 10:00:00,140.37,141.92,140.15,141.52,77009.0,135.2534,136.7469,135.0414,136.3615,77009.0
2023-10-18 10:30:00,141.5,141.58,140.14,140.31,46527.0,136.3422,136.4193,135.0318,135.1956,46527.0
2023-10-18 11:00:00,140.37,140.73,139.85,139.99,33664.0,135.2534,135.6003,134.7524,134.8873,33664.0
2023-10-18 11:30:00,139.99,140.13,139.6,139.74,47100.0,134.8873,135.0222,134.5115,134.6464,47100.0
2023-10-18 12:00:00,139.66,140.21,139.64,139.89,39323.0,134.5693,135.0993,134.55,134.7909,39323.0
2023-10-18 12:30:00,139.9,139.9,139.33,139.33,23473.0,134.8006,134.8006,134.2513,134.2513,23473.0
2023-10-18 13:00:00,139.27,140.25,139.17,140.0,34236.0,134.1935,135.1378,134.0972,134.8969,34236.0
2023-10-18 13:30:00,140.01,140.37,139.49,140.3,37875.0,134.9066,135.2534,134.4055,135.186,37875.0
2023-10-18 14:00:00,140.33,140.37,139.9,139.94,45900.0,135.2149,135.2534,134.8006,134.8391,45900.0
2023-10-18 14:30:00,139.85,140.09,139.06,139.16,62769.0,134.7524,134.9836,133.9912,134.0875,62769.0
2023-10-18 15:00:00,139.16,139.16,138.61,138.76,76293.0,134.0875,134.0875,133.5576,133.7021,76293.0
2023-10-18 15:30:00,138.77,138.81,137.99,138.63,258422.0,133.7118,133.7503,132.9602,133.5769,258422.0
2023-10-19 09:30:00,139.74,141.26,139.19,139.61,121123.0,134.6464,136.111,134.1164,134.5211,121123.0
2023-10-19 10:00:00,139.59,140.27,139.31,139.39,86448.0,134.5019,135.1571,134.2321,134.3092,86448.0
2023-10-19 10:30:00,139.33,140.29,139.33,139.95,50473.0,134.2513,135.1763,134.2513,134.8487,50473.0
2023-10-19 11:00:00,139.91,140.28,139.7,140.22,55656.0,134.8102,135.1667,134.6079,135.1089,55656.0
2023-10-19 11:30:00,140.34,140.8,140.2,140.26,64033.0,135.2245,135.6678,135.0896,135.1474,64033.0
2023-10-19 12:00:00,140.23,140.86,139.4,139.4,503458.0,135.1185,135.7256,134.3188,134.3188,503458.0
2023-10-19 12:30:00,139.58,140.34,138.8,140.2,137491.0,134.4922,135.2245,133.7407,135.0896,137491.0
2023-10-19 13:00:00,140.19,140.65,140.03,140.35,91496.0,135.08,135.5232,134.9258,135.2342,91496.0
2023-10-19 13:30:00,140.39,140.66,139.6,139.77,60436.0,135.2727,135.5329,134.5115,134.6753,60436.0
2023-10-19 14:00:00,139.71,139.88,139.16,139.54,55090.0,134.6175,134.7813,134.0875,134.4537,55090.0
2023-10-19 14:30:00,139.47,139.48,138.57,138.92,133540.0,134.3862,134.3959,133.519,133.8563,133540.0
2023-10-19 15:00:00,138.87,138.91,138.46,138.73,88985.0,133.8081,133.8466,133.4131,133.6732,88985.0
2023-10-19 15:30:00,138.75,139.13,138.49,138.77,262627.0,133.6925,134.0586,133.442,133.7118,262627.0
2023-10-20 09:30:00,139.19,139.59,137.43,137.43,167175.0,134.1164,134.5019,132.4206,132.4206,167175.0
2023-10-20 10:00:00,137.45,137.96,137.31,137.69,84431.0,132.4399,132.9313,132.305,132.6711,84431.0
2023-10-20 10:30:00,137.6,137.8,136.93,137.39,82041.0,132.5844,132.7771,131.9388,132.3821,82041.0
2023-10-20 11:00:00,137.4,137.66,136.82,137.03,97517.0,132.3917,132.6422,131.8328,132.0352,97517.0
2023-10-20 11:30:00,136.98,138.05,136.88,137.81,68829.0,131.987,133.018,131.8906,132.7867,68829.0
2023-10-20 12:00:00,137.81,137.95,137.37,137.71,34752.0,132.7867,132.9216,132.3628,132.6904,34752.0
2023-10-20 12:30:00,137.65,138.1,137.59,138.1,29360.0,132.6326,133.0662,132.5748,133.0662,29360.0
2023-10-20 13:00:00,138.08,138.26,137.38,137.94,44231.0,133.0469,133.2203,132.3724,132.912,44231.0
2023-10-20 13:30:00,137.87,138.17,137.62,137.92,41383.0,132.8446,133.1336,132.6037,132.8927,41383.0
2023-10-20 14:00:00,137.89,138.14,137.63,137.81,35819.0,132.8638,133.1047,132.6133,132.7867,35819.0
2023-10-20 14:30:00,137.82,138.39,137.72,138.04,30618.0,132.7964,133.3456,132.7,133.0084,30618.0
2023-10-20 15:00:00,137.98,138.18,137.61,137.63,45661.0,132.9505,133.1433,132.594,132.6133,45661.0
2023-10-20 15:30:00,137.71,137.83,137.23,137.27,174212.0,132.6904,132.806,132.2279,132.2664,174212.0
2023-10-23 09:30:00,135.57,137.14,134.39,137.08,162293.0,130.6284,132.1412,129.4914,132.0834,162293.0
2023-10-23 10:00:00,137.06,138.32,136.48,137.95,77215.0,132.0641,133.2782,131.5052,132.9216,77215.0
2023-10-23 10:30:00,137.91,138.75,137.65,138.74,75729.0,132.8831,133.6925,132.6326,133.6828,75729.0
2023-10-23 11:00:00,138.74,139.13,138.17,138.91,65393.0,133.6828,134.0586,133.1336,133.8466,65393.0
2023-10-23 11:30:00,138.91,139.25,138.44,138.84,67138.0,133.8466,134.1743,133.3938,133.7792,67138.0
2023-10-23 12:00:00,138.85,139.06,138.35,138.73,40121.0,133.7888,133.9912,133.3071,133.6732,40121.0
2023-10-23 12:30:00,138.72,139.51,138.61,139.5,48023.0,133.6636,134.4248,133.5576,134.4151,48023.0
2023-10-23 13:00:00,139.54,139.55,138.76,138.94,42006.0,134.4537,134.4633,133.7021,133.8756,42006.0
2023-10-23 13:30:00,138.9,139.22,138.45,138.51,81946.0,133.837,134.1453,133.4034,133.4612,81946.0
2023-10-23 14:00:00,138.45,138.45,137.7,138.11,85973.0,133.4034,133.4034,132.6808,133.0758,85973.0
2023-10-23 14:30:00,138.13,139.02,138.13,138.54,81458.0,133.0951,133.9526,133.0951,133.4901,81458.0
2023-10-23 15:00:00,138.59,138.63,137.65,137.65,93241.0,133.5383,133.5769,132.6326,132.6326,93241.0
2023-10-23 15:30:00,137.65,137.79,136.73,136.92,169316.0,132.6326,132.7675,131.7461,131.9292,169316.0
2023-10-24 09:30:00,137.26,139.31,137.26,139.0,72286.0,132.2568,134.2321,132.2568,133.9334,72286.0
2023-10-24 10:00:00,139.0,139.91,138.81,139.85,51508.0,133.9334,134.8102,133.7503,134.7524,51508.0
2023-10-24 10:30:00,139.84,140.57,139.65,140.28,63366.0,134.7427,135.4461,134.5597,135.1667,63366.0
2023-10-24 11:00:00,140.26,140.31,139.15,139.21,75373.0,135.1474,135.1956,134.0779,134.1357,75373.0
2023-10-24 11:30:00,139.2,139.2,138.31,138.64,65486.0,134.1261,134.1261,133.2685,133.5865,65486.0
2023-10-24 12:00:00,138.74,138.79,137.97,138.05,27679.0,133.6828,133.731,132.9409,133.018,27679.0
2023-10-24 12:30:00,138.02,138.1,137.41,138.1,23399.0,132.9891,133.0662,132.4013,133.0662,23399.0
2023-10-24 13:00:00,138.04,138.09,137.63,137.98,37832.0,133.0084,133.0565,132.6133,132.9505,37832.0
2023-10-24 13:30:00,138.03,138.33,137.95,138.25,39078.0,132.9987,133.2878,132.9216,133.2107,39078.0
2023-10-24 14:00:00,138.27,138.57,138.05,138.31,42681.0,133.23,133.519,133.018,133.2685,42681.0
2023-10-24 14:30:00,138.38,138.59,138.37,138.44,22535.0,133.336,133.5383,133.3263,133.3938,22535.0
2023-10-24 15:00:00,138.4,138.53,138.1,138.25,33783.0,133.3552,133.4805,133.0662,133.2107,33783.0
2023-10-24 15:30:00,138.24,138.31,137.91,138.01,108856.0,133.2011,133.2685,132.8831,132.9795,108856.0
2023-10-25 09:30:00,136.27,136.69,133.75,133.96,144006.0,131.3029,131.7076,128.8747,129.0771,144006.0
2023-10-25 10:00:00,133.86,134.3,133.38,134.04,120198.0,128.9807,129.4047,128.5182,129.1542,120198.0
2023-10-25 10:30:00,134.09,135.67,134.04,135.36,88005.0,129.2023,130.7247,129.1542,130.426,88005.0
2023-10-25 11:00:00,135.35,136.08,135.35,135.9,96111.0,130.4164,131.1198,130.4164,130.9464,96111.0
2023-10-25 11:30:00,135.9,136.41,135.59,135.61,88347.0,130.9464,131.4378,130.6477,130.6669,88347.0
2023-10-25 12:00:00,135.58,135.58,134.85,135.13,80709.0,130.638,130.638,129.9346,130.2044,80709.0
2023-10-25 12:30:00,135.15,135.29,134.53,134.53,55293.0,130.2237,130.3586,129.6263,129.6263,55293.0
2023-10-25 13:00:00,134.56,134.81,134.19,134.37,74901.0,129.6552,129.8961,129.2987,129.4721,74901.0
2023-10-25 13:30:00,134.31,134.44,134.0,134.24,61872.0,129.4143,129.5396,129.1156,129.3469,61872.0
2023-10-25 14:00:00,134.2,134.43,134.0,134.1,36689.0,129.3083,129.5299,129.1156,129.212,36689.0
2023-10-25 14:30:00,134.1,134.92,134.06,134.83,71625.0,129.212,130.0021,129.1734,129.9154,71625.0
2023-10-25 15:00:00,134.88,134.88,134.4,134.51,92524.0,129.9635,129.9635,129.501,129.607,92524.0
2023-10-25 15:30:00,134.48,134.67,134.06,134.55,264886.0,129.5781,129.7612,129.1734,129.6456,264886.0
2023-10-26 09:30:00,134.0,136.41,134.0,134.35,154001.0,129.1156,131.4378,129.1156,129.4529,154001.0
2023-10-26 10:00:00,134.23,134.36,133.61,133.71,94746.0,129.3372,129.4625,128.7398,128.8362,94746.0
2023-10-26 10:30:00,133.65,135.22,133.65,135.1,44443.0,128.7784,130.2912,128.7784,130.1755,44443.0
2023-10-26 11:00:00,135.19,135.39,134.33,134.79,38789.0,130.2622,130.455,129.4336,129.8768,38789.0
2023-10-26 11:30:00,134.77,135.37,134.24,134.28,62511.0,129.8576,130.4357,129.3469,129.3854,62511.0
2023-10-26 12:00:00,134.23,134.28,133.8,134.03,44919.0,129.3372,129.3854,128.9229,129.1445,44919.0
2023-10-26 12:30:00,134.05,134.22,133.89,133.89,44999.0,129.1638,129.3276,129.0096,129.0096,44999.0
2023-10-26 13:00:00,133.89,134.65,133.86,134.48,73202.0,129.0096,129.7419,128.9807,129.5781,73202.0
2023-10-26 13:30:00,134.44,134.99,134.11,134.94,27385.0,129.5396,130.0695,129.2216,130.0214,27385.0
2023-10-26 14:00:00,134.94,135.05,134.77,134.87,35248.0,130.0214,130.1273,129.8576,129.9539,35248.0
2023-10-26 14:30:00,134.88,135.23,134.8,135.07,30959.0,129.9635,130.3008,129.8865,130.1466,30959.0
2023-10-26 15:00:00,135.15,135.22,134.6,134.6,66013.0,130.2237,130.2912,129.6938,129.6938,66013.0
2023-10-26 15:30:00,134.54,134.7,134.0,134.24,223403.0,129.6359,129.7901,129.1156,129.3469,223403.0
2023-10-27 09:30:00,135.4,135.4,131.3,131.62,139772.0,130.4646,130.4646,126.514,126.8224,139772.0
2023-10-27 10:00:00,131.52,131.72,130.33,131.09,212692.0,126.726,126.9187,125.5794,126.3117,212692.0
2023-10-27 10:30:00,131.1,132.18,130.99,131.65,105216.0,126.3213,127.362,126.2153,126.8513,105216.0
2023-10-27 11:00:00,131.63,131.65,130.47,130.52,98515.0,126.832,126.8513,125.7143,125.7625,98515.0
2023-10-27 11:30:00,130.55,130.84,129.95,130.46,155028.0,125.7914,126.0708,125.2132,125.7047,155028.0
2023-10-27 12:00:00,130.42,130.51,129.3,129.61,66940.0,125.6661,125.7528,124.5869,124.8856,66940.0
2023-10-27 12:30:00,129.62,129.85,128.97,129.0,58117.0,124.8953,125.1169,124.269,124.2979,58117.0
2023-10-27 13:00:00,128.99,129.07,128.55,128.75,246932.0,124.2882,124.3653,123.8643,124.057,246932.0
2023-10-27 13:30:00,128.71,129.05,128.25,128.4,61436.0,124.0184,124.3461,123.5752,123.7197,61436.0
2023-10-27 14:00:00,128.41,128.76,127.4,127.41,232532.0,123.7294,124.0666,122.7562,122.7658,232532.0
2023-10-27 14:30:00,127.4,127.93,126.24,126.39,246064.0,122.7562,123.2669,121.6385,121.783,246064.0
2023-10-27 15:00:00,126.43,126.7,125.36,125.48,266418.0,121.8216,122.0817,120.7906,120.9062,266418.0
2023-10-27 15:30:00,125.48,125.6,123.64,124.53,868288.0,120.9062,121.0218,119.1332,119.9908,868288.0
2023-10-30 09:30:00,124.22,126.78,124.22,125.81,422953.0,119.6921,122.1588,119.6921,121.2242,422953.0
2023-10-30 10:00:00,125.78,126.93,125.77,126.93,220705.0,121.1952,122.3033,121.1856,122.3033,220705.0
2023-10-30 10:30:00,126.86,127.52,126.24,127.15,122960.0,122.2359,122.8718,121.6385,122.5153,122960.0
2023-10-30 11:00:00,127.17,128.15,127.17,127.39,120615.0,122.5346,123.4789,122.5346,122.7466,120615.0
2023-10-30 11:30:00,127.47,127.85,127.21,127.36,76473.0,122.8236,123.1898,122.5731,122.7177,76473.0
2023-10-30 12:00:00,127.33,127.69,127.21,127.41,85031.0,122.6887,123.0356,122.5731,122.7658,85031.0
2023-10-30 12:30:00,127.4,127.44,126.67,126.85,78723.0,122.7562,122.7947,122.0528,122.2262,78723.0
2023-10-30 13:00:00,126.95,127.04,126.64,127.03,139401.0,122.3226,122.4093,122.0239,122.3997,139401.0
2023-10-30 13:30:00,127.05,127.6,126.79,127.59,199638.0,122.419,122.9489,122.1684,122.9393,199638.0
2023-10-30 14:00:00,127.56,128.29,127.23,128.19,129292.0,122.9104,123.6138,122.5924,123.5174,129292.0
2023-10-30 14:30:00,128.19,128.75,128.03,128.06,142991.0,123.5174,124.057,123.3632,123.3921,142991.0
2023-10-30 15:00:00,128.08,128.67,128.07,128.63,130789.0,123.4114,123.9799,123.4018,123.9414,130789.0
2023-10-30 15:30:00,128.6,128.71,127.77,127.97,408480.0,123.9125,124.0184,123.1127,123.3054,408480.0
2023-10-31 09:30:00,127.74,127.97,126.22,126.34,114357.0,123.0838,123.3054,121.6192,121.7348,114357.0
2023-10-31 10:00:00,126.31,127.71,126.12,127.46,161244.0,121.7059,123.0549,121.5229,122.814,161244.0
2023-10-31 10:30:00,127.47,128.21,127.33,128.0,104725.0,122.8236,123.5367,122.6887,123.3343,104725.0
2023-10-31 11:00:00,128.01,128.22,127.68,127.89,107473.0,123.344,123.5463,123.026,123.2283,107473.0
2023-10-31 11:30:00,128.0,128.69,127.68,128.68,76114.0,123.3343,123.9992,123.026,123.9895,76114.0
2023-10-31 12:00:00,128.72,128.76,127.7,128.19,87417.0,124.0281,124.0666,123.0453,123.5174,87417.0
2023-10-31 12:30:00,128.23,128.37,127.75,128.07,53676.0,123.5559,123.6908,123.0934,123.4018,53676.0
2023-10-31 13:00:00,128.11,128.26,127.63,127.73,41579.0,123.4403,123.5848,122.9778,123.0742,41579.0
2023-10-31 13:30:00,127.72,127.81,126.92,127.27,118686.0,123.0645,123.1512,122.2937,122.6309,118686.0
2023-10-31 14:00:00,127.3,127.55,127.08,127.26,98451.0,122.6598,122.9007,122.4479,122.6213,98451.0
2023-10-31 14:30:00,127.26,128.5,127.15,128.28,107457.0,122.6213,123.8161,122.5153,123.6041,107457.0
2023-10-31 15:00:00,128.27,129.11,128.27,128.53,159118.0,123.5945,124.4039,123.5945,123.845,159118.0
2023-10-31 15:30:00,128.54,128.91,128.33,128.76,313457.0,123.8546,124.2112,123.6523,124.0666,313457.0
2023-11-01 09:30:00,109.28,110.05,102.5,102.71,2460035.0,105.2967,106.0386,98.7638,98.9662,2460035.0
2023-11-01 10:00:00,102.83,107.53,102.22,107.43,1730644.0,99.0818,103.6105,98.494,103.5141,1730644.0
2023-11-01 10:30:00,107.38,108.9,105.78,105.96,1277633.0,103.4659,104.9305,101.9243,102.0977,1277633.0
2023-11-01 11:00:00,105.97,106.48,105.12,105.9,550320.0,102.1073,102.5987,101.2883,102.0399,550320.0
2023-11-01 11:30:00,105.81,108.01,105.72,107.23,764105.0,101.9532,104.073,101.8664,103.3214,764105.0
2023-11-01 12:00:00,107.21,108.39,106.75,108.22,590999.0,103.3021,104.4391,102.8589,104.2753,590999.0
2023-11-01 12:30:00,108.22,108.32,106.75,107.1,398095.0,104.2753,104.3717,102.8589,103.1961,398095.0
2023-11-01 13:00:00,107.12,107.87,106.82,107.26,360249.0,103.2154,103.9381,102.9263,103.3503,360249.0
2023-11-01 13:30:00,107.32,107.71,106.28,106.31,360034.0,103.4081,103.7839,102.406,102.4349,360034.0
2023-11-01 14:00:00,106.39,107.12,106.03,106.64,382474.0,102.512,103.2154,102.1651,102.7529,382474.0
2023-11-01 14:30:00,106.59,106.67,104.61,104.83,484365.0,102.7047,102.7818,100.7969,101.0089,484365.0
2023-11-01 15:00:00,104.77,105.26,103.91,104.24,497537.0,100.9511,101.4232,100.1224,100.4404,497537.0
2023-11-01 15:30:00,104.21,105.19,104.21,104.51,1210423.0,100.4115,101.3558,100.4115,100.7005,1210423.0
2023-11-02 09:30:00,103.83,110.92,103.83,110.64,960312.0,100.0453,106.8769,100.0453,106.6071,960312.0
2023-11-02 10:00:00,110.69,111.71,109.66,111.14,543420.0,106.6553,107.6381,105.6628,107.0889,543420.0
2023-11-02 10:30:00,111.22,112.25,110.89,110.96,344540.0,107.166,108.1584,106.848,106.9154,344540.0
2023-11-02 11:00:00,110.9,112.33,110.67,112.09,216634.0,106.8576,108.2355,106.636,108.0043,216634.0
2023-11-02 11:30:00,112.04,113.45,111.9,113.14,286368.0,107.9561,109.3147,107.8212,109.016,286368.0
2023-11-02 12:00:00,113.14,113.5,112.56,112.56,253698.0,109.016,109.3629,108.4571,108.4571,253698.0
2023-11-02 12:30:00,112.56,113.22,111.64,112.25,240939.0,108.4571,109.0931,107.5707,108.1584,240939.0
2023-11-02 13:00:00,112.18,113.37,112.0,113.29,166617.0,108.091,109.2376,107.9175,109.1605,166617.0
2023-11-02 13:30:00,113.29,113.71,112.93,113.51,189963.0,109.1605,109.5652,108.8136,109.3725,189963.0
2023-11-02 14:00:00,113.5,114.57,113.24,114.12,251573.0,109.3629,110.3939,109.1123,109.9603,251573.0
2023-11-02 14:30:00,114.12,114.9,113.72,114.03,212559.0,109.9603,110.7118,109.5748,109.8735,212559.0
2023-11-02 15:00:00,114.03,114.68,113.99,114.11,272496.0,109.8735,110.4998,109.835,109.9506,272496.0
2023-11-02 15:30:00,114.08,114.74,114.03,114.41,792992.0,109.9217,110.5577,109.8735,110.2397,792992.0
2023-11-03 09:30:00,116.41,116.55,114.76,115.69,275958.0,112.1668,112.3017,110.5769,111.473,275958.0
2023-11-03 10:00:00,115.78,116.14,114.61,114.72,184060.0,111.5598,111.9066,110.4324,110.5384,184060.0
2023-11-03 10:30:00,114.64,114.72,112.8,113.01,220168.0,110.4613,110.5384,108.6884,108.8907,220168.0
2023-11-03 11:00:00,113.0,113.0,111.95,111.95,166776.0,108.8811,108.8811,107.8694,107.8694,166776.0
2023-11-03 11:30:00,112.01,113.0,111.92,112.78,169396.0,107.9272,108.8811,107.8404,108.6691,169396.0
2023-11-03 12:00:00,112.77,112.96,112.11,112.34,173521.0,108.6595,108.8425,108.0235,108.2451,173521.0
2023-11-03 12:30:00,112.38,112.9,112.29,112.43,137310.0,108.2837,108.7847,108.197,108.3319,137310.0
2023-11-03 13:00:00,112.36,112.43,111.5,111.54,122665.0,108.2644,108.3319,107.4358,107.4743,122665.0
2023-11-03 13:30:00,111.53,111.95,111.23,111.43,261975.0,107.4647,107.8694,107.1756,107.3683,261975.0
2023-11-03 14:00:00,111.43,111.46,110.77,111.14,125943.0,107.3683,107.3972,106.7324,107.0889,125943.0
2023-11-03 14:30:00,111.1,111.86,110.93,111.85,112362.0,107.0503,107.7826,106.8865,107.773,112362.0
2023-11-03 15:00:00,111.85,111.91,110.83,110.86,102274.0,107.773,107.8308,106.7902,106.8191,102274.0
2023-11-03 15:30:00,110.85,111.37,110.72,110.9,416192.0,106.8095,107.3105,106.6842,106.8576,416192.0
2023-11-06 09:30:00,112.06,112.62,111.13,111.94,360965.0,107.9753,108.5149,107.0792,107.8597,360965.0
2023-11-06 10:00:00,111.9,112.04,111.36,111.99,249605.0,107.8212,107.9561,107.3009,107.9079,249605.0
2023-11-06 10:30:00,112.0,112.11,111.26,111.64,238985.0,107.9175,108.0235,107.2045,107.5707,238985.0
2023-11-06 11:00:00,111.64,112.01,111.48,111.82,153700.0,107.5707,107.9272,107.4165,107.7441,153700.0
2023-11-06 11:30:00,111.86,112.29,111.78,112.27,93476.0,107.7826,108.197,107.7056,108.1777,93476.0
2023-11-06 12:00:00,112.3,112.47,111.94,112.07,108172.0,108.2066,108.3704,107.8597,107.985,108172.0
2023-11-06 12:30:00,112.06,112.82,112.05,112.41,73315.0,107.9753,108.7076,107.9657,108.3126,73315.0
2023-11-06 13:00:00,112.41,112.6,111.9,111.95,76147.0,108.3126,108.4957,107.8212,107.8694,76147.0
2023-11-06 13:30:00,111.94,112.35,111.9,112.25,67296.0,107.8597,108.2548,107.8212,108.1584,67296.0
2023-11-06 14:00:00,112.25,113.23,112.04,112.88,238720.0,108.1584,109.1027,107.9561,108.7655,238720.0
2023-11-06 14:30:00,112.91,113.02,112.57,112.61,118294.0,108.7944,108.9004,108.4668,108.5053,118294.0
2023-11-06 15:00:00,112.59,112.98,112.5,112.97,432927.0,108.486,108.8618,108.3993,108.8522,432927.0
2023-11-06 15:30:00,112.95,113.16,112.58,112.67,588988.0,108.8329,109.0353,108.4764,108.5631,588988.0
2023-11-07 09:30:00,112.25,113.91,112.0,113.89,268531.0,108.1584,109.7579,107.9175,109.7386,268531.0
2023-11-07 10:00:00,113.88,114.61,113.26,114.58,273938.0,109.729,110.4324,109.1316,110.4035,273938.0
2023-11-07 10:30:00,114.55,115.32,114.22,115.16,272351.0,110.3746,111.1165,110.0566,110.9623,272351.0
2023-11-07 11:00:00,115.19,116.26,115.05,115.83,251468.0,110.9913,112.0223,110.8564,111.6079,251468.0
2023-11-07 11:30:00,115.83,116.05,115.42,115.46,221069.0,111.6079,111.8199,111.2129,111.2514,221069.0
2023-11-07 12:00:00,115.46,115.54,114.78,114.93,80943.0,111.2514,111.3285,110.5962,110.7407,80943.0
2023-11-07 12:30:00,114.92,114.96,114.45,114.56,70638.0,110.7311,110.7696,110.2782,110.3842,70638.0
2023-11-07 13:00:00,114.55,114.9,114.43,114.44,75362.0,110.3746,110.7118,110.259,110.2686,75362.0
2023-11-07 13:30:00,114.46,115.28,114.45,114.73,95153.0,110.2879,111.078,110.2782,110.548,95153.0
2023-11-07 14:00:00,114.75,114.93,114.64,114.72,106402.0,110.5673,110.7407,110.4613,110.5384,106402.0
2023-11-07 14:30:00,114.74,114.94,114.52,114.73,126821.0,110.5577,110.7504,110.3457,110.548,126821.0
2023-11-07 15:00:00,114.75,115.2,114.67,115.2,108301.0,110.5673,111.0009,110.4902,111.0009,108301.0
2023-11-07 15:30:00,115.23,115.6,115.03,115.5,451039.0,111.0298,111.3863,110.8371,111.29,451039.0
2023-11-08 09:30:00,113.37,116.37,113.05,116.27,400982.0,109.2376,112.1282,108.9293,112.0319,400982.0
2023-11-08 10:00:00,116.17,116.92,115.5,116.75,326413.0,111.9355,112.6582,111.29,112.4944,326413.0
2023-11-08 10:30:00,116.68,117.69,116.48,117.02,302718.0,112.4269,113.4001,112.2342,112.7546,302718.0
2023-11-08 11:00:00,117.01,117.06,116.15,116.23,273139.0,112.7449,112.7931,111.9163,111.9933,273139.0
2023-11-08 11:30:00,116.23,116.78,116.04,116.71,185558.0,111.9933,112.5233,111.8103,112.4559,185558.0
2023-11-08 12:00:00,116.71,116.85,116.44,116.81,169203.0,112.4559,112.5907,112.1957,112.5522,169203.0
2023-11-08 12:30:00,116.82,116.82,116.14,116.71,142660.0,112.5618,112.5618,111.9066,112.4559,142660.0
2023-11-08 13:00:00,116.71,118.1,116.62,118.05,232322.0,112.4559,113.7952,112.3691,113.747,232322.0
2023-11-08 13:30:00,118.05,118.42,117.7,117.76,140992.0,113.747,114.1035,113.4098,113.4676,140992.0
2023-11-08 14:00:00,117.76,117.88,116.93,116.96,152382.0,113.4676,113.5832,112.6678,112.6967,152382.0
2023-11-08 14:30:00,116.96,117.08,116.26,116.65,239532.0,112.6967,112.8124,112.0223,112.398,239532.0
2023-11-08 15:00:00,116.68,117.26,116.68,117.1,163925.0,112.4269,112.9858,112.4269,112.8316,163925.0
2023-11-08 15:30:00,117.08,117.26,116.51,116.6,656646.0,112.8124,112.9858,112.2631,112.3499,656646.0
2023-11-09 09:30:00,117.76,117.98,116.38,117.62,151039.0,113.4676,113.6796,112.1379,113.3327,151039.0
2023-11-09 10:00:00,117.58,117.6,115.65,116.0,107479.0,113.2941,113.3134,111.4345,111.7717,107479.0
2023-11-09 10:30:00,116.05,116.1,115.24,115.4,137308.0,111.8199,111.8681,111.0394,111.1936,137308.0
2023-11-09 11:00:00,115.36,117.01,115.36,116.83,87849.0,111.1551,112.7449,111.1551,112.5715,87849.0
2023-11-09 11:30:00,116.82,116.97,115.84,116.38,189064.0,112.5618,112.7064,111.6176,112.1379,189064.0
2023-11-09 12:00:00,116.35,116.69,116.31,116.39,248074.0,112.109,112.4366,112.0704,112.1475,248074.0
2023-11-09 12:30:00,116.39,117.02,116.38,116.99,69272.0,112.1475,112.7546,112.1379,112.7256,69272.0
2023-11-09 13:00:00,117.0,117.01,115.92,116.05,166179.0,112.7353,112.7449,111.6946,111.8199,166179.0
2023-11-09 13:30:00,116.02,116.02,115.0,115.54,58582.0,111.791,111.791,110.8082,111.3285,58582.0
2023-11-09 14:00:00,115.5,115.5,114.53,114.81,92439.0,111.29,111.29,110.3553,110.6251,92439.0
2023-11-09 14:30:00,114.75,115.32,114.75,115.23,96576.0,110.5673,111.1165,110.5673,111.0298,96576.0
2023-11-09 15:00:00,115.25,115.44,114.7,114.7,113847.0,111.0491,111.2321,110.5191,110.5191,113847.0
2023-11-09 15:30:00,114.75,115.35,114.73,115.32,428413.0,110.5673,111.1454,110.548,111.1165,428413.0
2023-11-10 09:30:00,115.94,115.94,111.71,113.7,273091.0,111.7139,111.7139,107.6381,109.5556,273091.0
2023-11-10 10:00:00,113.69,113.71,112.01,112.68,246216.0,109.5459,109.5652,107.9272,108.5727,246216.0
2023-11-10 10:30:00,112.64,113.36,112.64,112.67,152782.0,108.5342,109.228,108.5342,108.5631,152782.0
2023-11-10 11:00:00,112.6,113.55,112.47,113.43,112815.0,108.4957,109.411,108.3704,109.2954,112815.0
2023-11-10 11:30:00,113.46,113.98,113.31,113.36,77967.0,109.3243,109.8254,109.1798,109.228,77967.0
2023-11-10 12:00:00,113.35,114.55,113.31,114.4,60513.0,109.2183,110.3746,109.1798,110.2301,60513.0
2023-11-10 12:30:00,114.38,115.39,114.38,115.01,86387.0,110.2108,111.184,110.2108,110.8178,86387.0
2023-11-10 13:00:00,115.0,115.02,114.61,114.72,77738.0,110.8082,110.8275,110.4324,110.5384,77738.0
2023-11-10 13:30:00,114.72,115.03,114.43,114.58,65933.0,110.5384,110.8371,110.259,110.4035,65933.0
2023-11-10 14:00:00,114.59,115.16,114.56,114.82,63198.0,110.4131,110.9623,110.3842,110.6347,63198.0
2023-11-10 14:30:00,114.84,114.84,114.37,114.52,119924.0,110.654,110.654,110.2011,110.3457,119924.0
2023-11-10 15:00:00,114.55,114.59,114.21,114.36,157427.0,110.3746,110.4131,110.047,110.1915,157427.0
2023-11-10 15:30:00,114.38,115.08,114.35,114.69,415718.0,110.2108,110.8853,110.1819,110.5095,415718.0
2023-11-13 09:30:00,114.69,114.87,112.7,113.2,233469.0,110.5095,110.6829,108.592,109.0738,233469.0
2023-11-13 10:00:00,113.18,113.47,112.34,113.03,179304.0,109.0545,109.334,108.2451,108.91,179304.0
2023-11-13 10:30:00,113.0,113.55,112.84,113.36,128846.0,108.8811,109.411,108.7269,109.228,128846.0
2023-11-13 11:00:00,113.34,113.96,113.18,113.82,95610.0,109.2087,109.8061,109.0545,109.6712,95610.0
2023-11-13 11:30:00,113.76,114.51,113.69,114.5,163489.0,109.6134,110.336,109.5459,110.3264,163489.0
2023-11-13 12:00:00,114.47,114.67,113.98,114.1,80384.0,110.2975,110.4902,109.8254,109.941,80384.0
2023-11-13 12:30:00,114.07,114.13,113.41,113.55,81462.0,109.9121,109.9699,109.2761,109.411,81462.0
2023-11-13 13:00:00,113.58,113.58,113.13,113.46,77512.0,109.4399,109.4399,109.0063,109.3243,77512.0
2023-11-13 13:30:00,113.4,113.88,113.17,113.48,97795.0,109.2665,109.729,109.0449,109.3436,97795.0
2023-11-13 14:00:00,113.48,113.83,113.39,113.75,137800.0,109.3436,109.6808,109.2569,109.6037,137800.0
2023-11-13 14:30:00,113.77,113.81,113.21,113.21,139403.0,109.623,109.6616,109.0834,109.0834,139403.0
2023-11-13 15:00:00,113.2,113.65,113.15,113.53,138486.0,109.0738,109.5074,109.0256,109.3918,138486.0
2023-11-13 15:30:00,113.5,113.73,113.37,113.73,442917.0,109.3629,109.5845,109.2376,109.5845,442917.0
2023-11-14 09:30:00,116.49,119.74,115.05,119.57,432841.0,112.2439,115.3754,110.8564,115.2116,432841.0
2023-11-14 10:00:00,119.56,121.16,118.94,121.12,228358.0,115.202,116.7436,114.6046,116.7051,228358.0
2023-11-14 10:30:00,121.08,122.22,121.05,122.13,255663.0,116.6666,117.765,116.6377,117.6783,255663.0
2023-11-14 11:00:00,122.12,122.97,122.12,122.36,223394.0,117.6687,118.4877,117.6687,117.8999,223394.0
2023-11-14 11:30:00,122.34,123.39,122.23,122.66,224615.0,117.8806,118.8924,117.7746,118.189,224615.0
2023-11-14 12:00:00,122.66,122.66,121.87,122.35,172735.0,118.189,118.189,117.4278,117.8903,172735.0
2023-11-14 12:30:00,122.34,123.34,122.34,123.3,143006.0,117.8806,118.8442,117.8806,118.8056,143006.0
2023-11-14 13:00:00,123.31,123.44,122.79,123.2,145193.0,118.8153,118.9405,118.3142,118.7093,145193.0
2023-11-14 13:30:00,123.23,123.62,122.87,122.89,94232.0,118.7382,119.114,118.3913,118.4106,94232.0
2023-11-14 14:00:00,122.88,123.13,122.68,122.87,174725.0,118.401,118.6418,118.2082,118.3913,174725.0
2023-11-14 14:30:00,122.86,123.08,122.43,122.72,145239.0,118.3817,118.5937,117.9674,118.2468,145239.0
2023-11-14 15:00:00,122.77,123.21,122.69,122.88,144295.0,118.295,118.7189,118.2179,118.401,144295.0
2023-11-14 15:30:00,122.88,122.95,122.25,122.82,573528.0,118.401,118.4684,117.7939,118.3431,573528.0
2023-11-15 09:30:00,124.0,125.39,123.56,125.13,393808.0,119.4801,120.8195,119.0562,120.5689,393808.0
2023-11-15 10:00:00,125.13,126.18,125.0,125.69,173864.0,120.5689,121.5807,120.4437,121.1085,173864.0
2023-11-15 10:30:00,125.72,126.48,125.56,126.46,160654.0,121.1374,121.8697,120.9833,121.8505,160654.0
2023-11-15 11:00:00,126.46,127.24,126.12,126.24,204946.0,121.8505,122.602,121.5229,121.6385,204946.0
2023-11-15 11:30:00,126.26,126.38,125.73,126.31,163304.0,121.6577,121.7734,121.1471,121.7059,163304.0
2023-11-15 12:00:00,126.35,126.81,125.99,126.65,136782.0,121.7445,122.1877,121.3976,122.0335,136782.0
2023-11-15 12:30:00,126.66,126.75,126.22,126.3,92270.0,122.0432,122.1299,121.6192,121.6963,92270.0
2023-11-15 13:00:00,126.3,126.37,125.88,126.17,140484.0,121.6963,121.7637,121.2916,121.571,140484.0
2023-11-15 13:30:00,126.17,126.36,125.95,126.23,93106.0,121.571,121.7541,121.359,121.6288,93106.0
2023-11-15 14:00:00,126.23,126.54,126.13,126.33,152277.0,121.6288,121.9275,121.5325,121.7252,152277.0
2023-11-15 14:30:00,126.35,126.6,126.14,126.44,198852.0,121.7445,121.9854,121.5421,121.8312,198852.0
2023-11-15 15:00:00,126.44,126.74,126.4,126.55,179684.0,121.8312,122.1203,121.7926,121.9372,179684.0
2023-11-15 15:30:00,126.57,126.62,126.06,126.07,650056.0,121.9564,122.0046,121.465,121.4747,650056.0
2023-11-16 09:30:00,124.5,125.87,124.01,124.51,300370.0,119.9619,121.282,119.4898,119.9715,300370.0
2023-11-16 10:00:00,124.54,124.61,123.3,123.53,151225.0,120.0004,120.0679,118.8056,119.0273,151225.0
2023-11-16 10:30:00,123.51,123.94,122.54,122.84,115328.0,119.008,119.4223,118.0733,118.3624,115328.0
2023-11-16 11:00:00,122.95,123.59,122.63,123.1,101773.0,118.4684,119.0851,118.1601,118.6129,101773.0
2023-11-16 11:30:00,123.11,123.44,122.8,123.04,85404.0,118.6226,118.9405,118.3239,118.5551,85404.0
2023-11-16 12:00:00,123.15,123.4,122.96,123.1,70670.0,118.6611,118.902,118.478,118.6129,70670.0
2023-11-16 12:30:00,123.09,123.19,122.3,122.44,53450.0,118.6033,118.6997,117.8421,117.977,53450.0
2023-11-16 13:00:00,122.39,122.5,121.92,122.11,104773.0,117.9288,118.0348,117.4759,117.659,104773.0
2023-11-16 13:30:00,122.15,122.27,121.62,122.02,72795.0,117.6976,117.8132,117.1869,117.5723,72795.0
2023-11-16 14:00:00,121.98,122.37,121.53,121.54,61765.0,117.5338,117.9095,117.1002,117.1098,61765.0
2023-11-16 14:30:00,121.55,122.36,121.55,122.24,58773.0,117.1194,117.8999,117.1194,117.7843,58773.0
2023-11-16 15:00:00,122.19,122.47,122.1,122.36,64070.0,117.7361,118.0059,117.6494,117.8999,64070.0
2023-11-16 15:30:00,122.35,122.66,122.14,122.6,238782.0,117.8903,118.189,117.6879,118.1312,238782.0
2023-11-17 09:30:00,124.12,125.03,121.49,122.55,235065.0,119.5958,120.4726,117.0616,118.083,235065.0
2023-11-17 10:00:00,122.56,123.48,122.37,122.8,112255.0,118.0926,118.9791,117.9095,118.3239,112255.0
2023-11-17 10:30:00,122.8,123.0,122.37,122.63,54189.0,118.3239,118.5166,117.9095,118.1601,54189.0
2023-11-17 11:00:00,122.66,122.91,121.97,122.07,47141.0,118.189,118.4299,117.5241,117.6205,47141.0
2023-11-17 11:30:00,122.03,122.16,121.71,122.12,52244.0,117.5819,117.7072,117.2736,117.6687,52244.0
2023-11-17 12:00:00,122.12,122.52,121.95,121.95,42671.0,117.6687,118.0541,117.5049,117.5049,42671.0
2023-11-17 12:30:00,121.96,122.54,121.96,122.2,42867.0,117.5145,118.0733,117.5145,117.7457,42867.0
2023-11-17 13:00:00,122.16,123.12,122.16,122.55,68040.0,117.7072,118.6322,117.7072,118.083,68040.0
2023-11-17 13:30:00,122.6,122.77,122.2,122.52,48379.0,118.1312,118.295,117.7457,118.0541,48379.0
2023-11-17 14:00:00,122.59,122.87,122.4,122.67,54458.0,118.1215,118.3913,117.9384,118.1986,54458.0
2023-11-17 14:30:00,122.66,122.93,122.49,122.78,76649.0,118.189,118.4491,118.0252,118.3046,76649.0
2023-11-17 15:00:00,122.78,123.54,122.72,123.35,87709.0,118.3046,119.0369,118.2468,118.8538,87709.0
2023-11-17 15:30:00,123.34,123.83,123.16,123.82,357591.0,118.8442,119.3163,118.6707,119.3067,357591.0
2023-11-20 09:30:00,123.22,123.39,121.2,121.84,140361.0,118.7286,118.8924,116.7822,117.3989,140361.0
2023-11-20 10:00:00,121.85,122.6,121.33,121.37,100211.0,117.4085,118.1312,116.9074,116.946,100211.0
2023-11-20 10:30:00,121.31,121.68,120.88,121.44,100049.0,116.8882,117.2447,116.4739,117.0134,100049.0
2023-11-20 11:00:00,121.49,121.56,120.66,120.73,127276.0,117.0616,117.1291,116.2619,116.3293,127276.0
2023-11-20 11:30:00,120.73,121.26,120.68,120.86,88479.0,116.3293,116.84,116.2811,116.4546,88479.0
2023-11-20 12:00:00,120.88,121.04,120.54,120.65,59340.0,116.4739,116.628,116.1462,116.2522,59340.0
2023-11-20 12:30:00,120.69,121.45,120.65,121.34,84945.0,116.2908,117.0231,116.2522,116.9171,84945.0
2023-11-20 13:00:00,121.35,121.7,121.29,121.51,63375.0,116.9267,117.264,116.8689,117.0809,63375.0
2023-11-20 13:30:00,121.51,121.93,121.29,121.76,69732.0,117.0809,117.4856,116.8689,117.3218,69732.0
2023-11-20 14:00:00,121.77,122.06,121.69,121.9,68957.0,117.3314,117.6108,117.2543,117.4567,68957.0
2023-11-20 14:30:00,121.91,122.15,121.72,121.96,61922.0,117.4663,117.6976,117.2832,117.5145,61922.0
2023-11-20 15:00:00,121.94,121.95,121.56,121.87,126760.0,117.4952,117.5049,117.1291,117.4278,126760.0
2023-11-20 15:30:00,121.88,122.51,121.82,122.45,165761.0,117.4374,118.0444,117.3796,117.9866,165761.0
2023-11-21 09:30:00,121.0,121.01,119.53,119.96,157502.0,116.5895,116.5991,115.1731,115.5874,157502.0
2023-11-21 10:00:00,119.95,120.61,119.82,119.91,78100.0,115.5778,116.2137,115.4525,115.5392,78100.0
2023-11-21 10:30:00,119.86,120.33,119.8,120.33,67636.0,115.491,115.9439,115.4332,115.9439,67636.0
2023-11-21 11:00:00,120.33,120.67,120.2,120.57,70192.0,115.9439,116.2715,115.8186,116.1752,70192.0
2023-11-21 11:30:00,120.54,120.73,119.87,120.1,61858.0,116.1462,116.3293,115.5007,115.7223,61858.0
2023-11-21 12:00:00,120.1,120.32,119.85,119.96,55955.0,115.7223,115.9343,115.4814,115.5874,55955.0
2023-11-21 12:30:00,119.98,120.19,119.84,119.92,57215.0,115.6067,115.809,115.4718,115.5488,57215.0
2023-11-21 13:00:00,119.89,119.95,119.32,119.52,77242.0,115.5199,115.5778,114.9707,115.1634,77242.0
2023-11-21 13:30:00,119.52,119.87,119.48,119.77,57217.0,115.1634,115.5007,115.1249,115.4043,57217.0
2023-11-21 14:00:00,119.77,120.09,119.62,119.92,69810.0,115.4043,115.7126,115.2598,115.5488,69810.0
2023-11-21 14:30:00,119.9,120.16,119.62,120.02,68255.0,115.5296,115.7801,115.2598,115.6452,68255.0
2023-11-21 15:00:00,120.02,120.39,120.01,120.11,74715.0,115.6452,116.0017,115.6356,115.7319,74715.0
2023-11-21 15:30:00,120.12,120.44,120.1,120.15,223871.0,115.7416,116.0499,115.7223,115.7705,223871.0
2023-11-22 09:30:00,121.35,121.58,120.12,121.23,200466.0,116.9267,117.1483,115.7416,116.8111,200466.0
2023-11-22 10:00:00,121.37,121.95,121.22,121.74,108317.0,116.946,117.5049,116.8015,117.3025,108317.0
2023-11-22 10:30:00,121.79,122.2,121.52,121.53,79789.0,117.3507,117.7457,117.0905,117.1002,79789.0
2023-11-22 11:00:00,121.49,121.85,121.09,121.13,85199.0,117.0616,117.4085,116.6762,116.7147,85199.0
2023-11-22 11:30:00,121.1,121.98,121.09,121.95,52998.0,116.6858,117.5338,116.6762,117.5049,52998.0
2023-11-22 12:00:00,121.93,122.05,121.7,121.74,50824.0,117.4856,117.6012,117.264,117.3025,50824.0
2023-11-22 12:30:00,121.78,121.97,121.61,121.9,32362.0,117.341,117.5241,117.1772,117.4567,32362.0
2023-11-22 13:00:00,121.91,122.08,121.84,121.96,37522.0,117.4663,117.6301,117.3989,117.5145,37522.0
2023-11-22 13:30:00,121.97,122.48,121.86,122.25,48681.0,117.5241,118.0155,117.4181,117.7939,48681.0
2023-11-22 14:00:00,122.21,122.52,122.16,122.48,39695.0,117.7554,118.0541,117.7072,118.0155,39695.0
2023-11-22 14:30:00,122.48,122.59,122.01,122.26,38162.0,118.0155,118.1215,117.5627,117.8036,38162.0
2023-11-22 15:00:00,122.27,122.76,122.25,122.76,46112.0,117.8132,118.2853,117.7939,118.2853,46112.0
2023-11-22 15:30:00,122.73,122.85,122.43,122.57,250378.0,118.2564,118.372,117.9674,118.1023,250378.0
2023-11-24 09:30:00,123.58,124.84,122.88,123.9,151238.0,119.0754,120.2895,118.401,119.3838,151238.0
2023-11-24 10:00:00,123.84,124.13,123.32,123.59,62692.0,119.326,119.6054,118.8249,119.0851,62692.0
2023-11-24 10:30:00,123.55,123.59,122.92,123.02,85140.0,119.0465,119.0851,118.4395,118.5358,85140.0
2023-11-24 11:00:00,123.02,123.86,122.97,123.4,67282.0,118.5358,119.3452,118.4877,118.902,67282.0
2023-11-24 11:30:00,123.38,123.48,122.86,122.98,38255.0,118.8827,118.9791,118.3817,118.4973,38255.0
2023-11-24 12:00:00,122.97,123.18,122.91,123.0,29292.0,118.4877,118.69,118.4299,118.5166,29292.0
2023-11-24 12:30:00,122.99,123.91,122.97,123.91,119693.0,118.5069,119.3934,118.4877,119.3934,119693.0
2023-11-27 09:30:00,123.5,123.96,121.99,123.89,181788.0,118.9984,119.4416,117.5434,119.3741,181788.0
2023-11-27 10:00:00,123.9,124.7,123.61,123.88,161207.0,119.3838,120.1546,119.1043,119.3645,161207.0
2023-11-27 10:30:00,123.91,124.07,123.41,123.93,102182.0,119.3934,119.5476,118.9116,119.4127,102182.0
2023-11-27 11:00:00,123.88,123.97,123.39,123.89,74686.0,119.3645,119.4512,118.8924,119.3741,74686.0
2023-11-27 11:30:00,123.88,124.05,123.38,123.77,62506.0,119.3645,119.5283,118.8827,119.2585,62506.0
2023-11-27 12:00:00,123.72,123.77,123.34,123.44,70062.0,119.2103,119.2585,118.8442,118.9405,70062.0
2023-11-27 12:30:00,123.4,123.94,123.34,123.62,41661.0,118.902,119.4223,118.8442,119.114,41661.0
2023-11-27 13:00:00,123.62,123.75,123.45,123.56,37780.0,119.114,119.2392,118.9502,119.0562,37780.0
2023-11-27 13:30:00,123.58,123.61,123.16,123.25,37959.0,119.0754,119.1043,118.6707,118.7575,37959.0
2023-11-27 14:00:00,123.26,123.62,123.25,123.58,40626.0,118.7671,119.114,118.7575,119.0754,40626.0
2023-11-27 14:30:00,123.59,123.59,123.05,123.2,50638.0,119.0851,119.0851,118.5648,118.7093,50638.0
2023-11-27 15:00:00,123.19,123.22,122.79,122.9,42989.0,118.6997,118.7286,118.3142,118.4202,42989.0
2023-11-27 15:30:00,122.91,123.01,122.67,122.72,145867.0,118.4299,118.5262,118.1986,118.2468,145867.0
2023-11-28 09:30:00,123.45,123.86,122.23,122.79,106848.0,118.9502,119.3452,117.7746,118.3142,106848.0
2023-11-28 10:00:00,122.75,123.63,122.56,123.33,61294.0,118.2757,119.1236,118.0926,118.8345,61294.0
2023-11-28 10:30:00,123.34,124.28,123.33,124.24,65240.0,118.8442,119.7499,118.8345,119.7114,65240.0
2023-11-28 11:00:00,124.31,125.12,124.15,124.82,97651.0,119.7788,120.5593,119.6247,120.2702,97651.0
2023-11-28 11:30:00,124.86,127.27,124.86,127.06,220674.0,120.3088,122.6309,120.3088,122.4286,220674.0
2023-11-28 12:00:00,127.12,127.58,126.72,126.8,181165.0,122.4864,122.9296,122.101,122.1781,181165.0
2023-11-28 12:30:00,126.79,126.83,125.49,125.56,53916.0,122.1684,122.207,120.9158,120.9833,53916.0
2023-11-28 13:00:00,125.54,125.84,125.1,125.3,53398.0,120.964,121.2531,120.54,120.7327,53398.0
2023-11-28 13:30:00,125.35,125.72,125.06,125.13,49601.0,120.7809,121.1374,120.5015,120.5689,49601.0
2023-11-28 14:00:00,125.13,125.68,125.09,125.23,44421.0,120.5689,121.0989,120.5304,120.6653,44421.0
2023-11-28 14:30:00,125.21,126.12,125.2,125.88,56657.0,120.646,121.5229,120.6364,121.2916,56657.0
2023-11-28 15:00:00,125.91,126.38,125.84,126.19,71364.0,121.3205,121.7734,121.2531,121.5903,71364.0
2023-11-28 15:30:00,126.19,126.61,125.96,125.98,331421.0,121.5903,121.995,121.3687,121.388,331421.0
2023-11-29 09:30:00,126.38,128.24,126.38,127.27,236563.0,122.4133,124.2149,122.4133,123.2753,236563.0
2023-11-29 10:00:00,127.27,127.82,127.02,127.51,150249.0,123.2753,123.8081,123.0332,123.5078,150249.0
2023-11-29 10:30:00,127.5,127.64,126.75,126.77,96243.0,123.4981,123.6337,122.7717,122.791,96243.0
2023-11-29 11:00:00,126.78,126.99,125.42,125.47,75284.0,122.8007,123.0041,121.4834,121.5318,75284.0
2023-11-29 11:30:00,125.4,125.54,125.25,125.42,52966.0,121.464,121.5996,121.3187,121.4834,52966.0
2023-11-29 12:00:00,125.38,125.87,125.14,125.74,42887.0,121.4447,121.9193,121.2122,121.7934,42887.0
2023-11-29 12:30:00,125.77,126.09,125.67,126.01,54249.0,121.8224,122.1324,121.7256,122.0549,54249.0
2023-11-29 13:00:00,126.01,126.01,125.5,125.58,62767.0,122.0549,122.0549,121.5609,121.6384,62767.0
2023-11-29 13:30:00,125.57,125.66,125.36,125.51,62136.0,121.6287,121.7159,121.4253,121.5706,62136.0
2023-11-29 14:00:00,125.51,125.87,125.4,125.85,43341.0,121.5706,121.9193,121.464,121.8999,43341.0
2023-11-29 14:30:00,125.84,125.84,125.28,125.4,96663.0,121.8902,121.8902,121.3478,121.464,96663.0
2023-11-29 15:00:00,125.43,125.58,125.15,125.28,98897.0,121.4931,121.6384,121.2219,121.3478,98897.0
2023-11-29 15:30:00,125.29,125.73,125.12,125.6,400331.0,121.3575,121.7837,121.1928,121.6577,400331.0
2023-11-30 09:30:00,127.47,127.94,125.04,127.39,250301.0,123.4691,123.9243,121.1153,123.3916,250301.0
2023-11-30 10:00:00,127.37,127.94,126.56,127.54,285266.0,123.3722,123.9243,122.5876,123.5369,285266.0
2023-11-30 10:30:00,127.51,127.9,126.84,127.35,130005.0,123.5078,123.8856,122.8588,123.3528,130005.0
2023-11-30 11:00:00,127.41,128.06,127.39,127.62,128455.0,123.4109,124.0405,123.3916,123.6143,128455.0
2023-11-30 11:30:00,127.6,127.75,127.12,127.44,85707.0,123.595,123.7403,123.13,123.44,85707.0
2023-11-30 12:00:00,127.44,127.75,127.26,127.53,104464.0,123.44,123.7403,123.2656,123.5272,104464.0
2023-11-30 12:30:00,127.55,127.84,127.36,127.64,92737.0,123.5465,123.8274,123.3625,123.6337,92737.0
2023-11-30 13:00:00,127.64,127.64,127.21,127.26,56318.0,123.6337,123.6337,123.2172,123.2656,56318.0
2023-11-30 13:30:00,127.29,127.58,127.09,127.33,70621.0,123.2947,123.5756,123.101,123.3334,70621.0
2023-11-30 14:00:00,127.34,127.92,127.21,127.49,153126.0,123.3431,123.9049,123.2172,123.4884,153126.0
2023-11-30 14:30:00,127.52,127.96,127.46,127.69,129859.0,123.5175,123.9437,123.4594,123.6821,129859.0
2023-11-30 15:00:00,127.66,127.79,127.22,127.41,177050.0,123.6531,123.779,123.2269,123.4109,177050.0
2023-11-30 15:30:00,127.42,128.09,127.37,127.67,613673.0,123.4206,124.0696,123.3722,123.6628,613673.0
2023-12-01 09:30:00,127.7,129.02,127.45,128.63,281570.0,123.6918,124.9704,123.4497,124.5926,281570.0
2023-12-01 10:00:00,128.93,130.85,128.7,130.09,282734.0,124.8832,126.743,124.6604,126.0068,282734.0
2023-12-01 10:30:00,130.06,130.69,129.86,130.4,111035.0,125.9778,126.588,125.784,126.3071,111035.0
2023-12-01 11:00:00,130.36,131.17,129.83,131.15,146352.0,126.2683,127.0529,125.755,127.0335,146352.0
2023-12-01 11:30:00,131.1,131.78,130.76,131.33,203072.0,126.9851,127.6438,126.6558,127.2079,203072.0
2023-12-01 12:00:00,131.24,131.92,131.2,131.65,89239.0,127.1207,127.7794,127.082,127.5179,89239.0
2023-12-01 12:30:00,131.62,132.11,131.56,131.8,76981.0,127.4888,127.9634,127.4307,127.6631,76981.0
2023-12-01 13:00:00,131.81,131.89,131.04,131.09,68518.0,127.6728,127.7503,126.927,126.9754,68518.0
2023-12-01 13:30:00,131.13,132.12,131.13,132.0,63890.0,127.0142,127.9731,127.0142,127.8569,63890.0
2023-12-01 14:00:00,132.01,132.4,131.87,132.31,115199.0,127.8666,128.2443,127.7309,128.1571,115199.0
2023-12-01 14:30:00,132.28,132.38,131.64,131.97,67137.0,128.1281,128.2249,127.5082,127.8278,67137.0
2023-12-01 15:00:00,131.97,132.03,131.31,131.57,91617.0,127.8278,127.8859,127.1885,127.4404,91617.0
2023-12-01 15:30:00,131.6,132.05,131.5,131.99,327556.0,127.4694,127.9053,127.3726,127.8472,327556.0
2023-12-04 09:30:00,130.67,136.96,130.67,136.59,503413.0,126.5686,132.6612,126.5686,132.3028,503413.0
2023-12-04 10:00:00,136.81,138.19,135.67,137.37,453194.0,132.5159,133.8526,131.4117,133.0583,453194.0
2023-12-04 10:30:00,137.36,137.97,136.78,137.14,306256.0,133.0486,133.6395,132.4868,132.8355,306256.0
2023-12-04 11:00:00,137.22,139.01,137.01,138.41,291460.0,132.913,134.6468,132.7096,134.0657,291460.0
2023-12-04 11:30:00,138.41,139.97,138.15,139.89,354955.0,134.0657,135.5767,133.8138,135.4992,354955.0
2023-12-04 12:00:00,139.89,140.1,139.27,140.09,302022.0,135.4992,135.7026,134.8987,135.6929,302022.0
2023-12-04 12:30:00,140.09,140.46,139.44,140.33,228863.0,135.6929,136.0513,135.0633,135.9254,228863.0
2023-12-04 13:00:00,140.36,140.36,138.87,138.91,245014.0,135.9545,135.9545,134.5112,134.55,245014.0
2023-12-04 13:30:00,138.84,139.96,138.78,139.85,188703.0,134.4822,135.567,134.4241,135.4605,188703.0
2023-12-04 14:00:00,139.86,140.49,139.53,139.82,228420.0,135.4702,136.0804,135.1505,135.4314,228420.0
2023-12-04 14:30:00,139.82,140.27,139.37,140.27,252646.0,135.4314,135.8673,134.9955,135.8673,252646.0
2023-12-04 15:00:00,140.29,140.48,139.53,139.66,200394.0,135.8867,136.0707,135.1505,135.2764,200394.0
2023-12-04 15:30:00,139.66,139.71,138.89,138.95,628439.0,135.2764,135.3249,134.5306,134.5887,628439.0
2023-12-05 09:30:00,136.88,137.7,134.22,135.14,391639.0,132.5837,133.378,130.0072,130.8983,391639.0
2023-12-05 10:00:00,135.24,136.98,135.21,136.6,275803.0,130.9952,132.6806,130.9661,132.3125,275803.0
2023-12-05 10:30:00,136.65,136.75,135.1,136.26,171845.0,132.3609,132.4578,130.8596,131.9832,171845.0
2023-12-05 11:00:00,136.3,136.47,135.52,136.23,151374.0,132.0219,132.1866,131.2664,131.9541,151374.0
2023-12-05 11:30:00,136.23,136.23,135.12,135.15,99731.0,131.9541,131.9541,130.8789,130.908,99731.0
2023-12-05 12:00:00,135.15,135.33,134.4,134.56,89814.0,130.908,131.0823,130.1815,130.3365,89814.0
2023-12-05 12:30:00,134.59,134.68,133.91,134.13,96455.0,130.3656,130.4528,129.7069,129.92,96455.0
2023-12-05 13:00:00,134.16,134.34,133.81,133.91,114414.0,129.9491,130.1234,129.6101,129.7069,114414.0
2023-12-05 13:30:00,133.93,134.07,133.19,133.19,81884.0,129.7263,129.8619,129.0095,129.0095,81884.0
2023-12-05 14:00:00,133.22,133.24,132.55,132.67,130104.0,129.0386,129.0579,128.3896,128.5058,130104.0
2023-12-05 14:30:00,132.66,133.2,132.52,133.03,87184.0,128.4962,129.0192,128.3605,128.8545,87184.0
2023-12-05 15:00:00,133.02,133.02,132.36,132.45,104286.0,128.8449,128.8449,128.2056,128.2927,104286.0
2023-12-05 15:30:00,132.47,132.63,131.95,132.19,554697.0,128.3121,128.4671,127.8084,128.0409,554697.0
2023-12-06 09:30:00,133.54,135.65,133.5,135.31,163528.0,129.3485,131.3923,129.3098,131.063,163528.0
2023-12-06 10:00:00,135.34,137.4,135.3,136.38,318324.0,131.092,133.0874,131.0533,132.0994,318324.0
2023-12-06 10:30:00,136.38,137.04,135.97,135.97,128671.0,132.0994,132.7387,131.7023,131.7023,128671.0
2023-12-06 11:00:00,136.07,136.83,135.22,136.56,201692.0,131.7991,132.5353,130.9758,132.2737,201692.0
2023-12-06 11:30:00,136.5,137.0,136.05,137.0,112622.0,132.2156,132.6999,131.7798,132.6999,112622.0
2023-12-06 12:00:00,136.96,137.0,136.26,136.47,56734.0,132.6612,132.6999,131.9832,132.1866,56734.0
2023-12-06 12:30:00,136.47,136.48,135.7,135.75,114768.0,132.1866,132.1963,131.4407,131.4892,114768.0
2023-12-06 13:00:00,135.75,136.33,135.7,136.33,65811.0,131.4892,132.051,131.4407,132.051,65811.0
2023-12-06 13:30:00,136.36,136.5,135.66,135.71,79520.0,132.08,132.2156,131.402,131.4504,79520.0
2023-12-06 14:00:00,135.71,135.77,134.91,135.01,113352.0,131.4504,131.5085,130.6755,130.7724,113352.0
2023-12-06 14:30:00,135.0,135.26,134.4,134.41,140325.0,130.7627,131.0145,130.1815,130.1912,140325.0
2023-12-06 15:00:00,134.41,134.8,133.85,133.99,173468.0,130.1912,130.569,129.6488,129.7844,173468.0
2023-12-06 15:30:00,133.99,134.06,133.04,133.36,415167.0,129.7844,129.8522,128.8642,129.1742,415167.0
2023-12-07 09:30:00,133.22,135.68,133.22,134.96,175789.0,129.0386,131.4214,129.0386,130.724,175789.0
2023-12-07 10:00:00,134.92,135.05,133.88,134.95,86729.0,130.6852,130.8111,129.6779,130.7143,86729.0
2023-12-07 10:30:00,134.91,135.22,134.25,135.22,51065.0,130.6755,130.9758,130.0362,130.9758,51065.0
2023-12-07 11:00:00,135.32,135.54,134.0,134.86,68998.0,131.0727,131.2858,129.7941,130.6271,68998.0
2023-12-07 11:30:00,134.83,135.27,134.63,135.03,89434.0,130.598,131.0242,130.4043,130.7918,89434.0
2023-12-07 12:00:00,135.12,135.37,134.53,134.82,104724.0,130.8789,131.1211,130.3075,130.5884,104724.0
2023-12-07 12:30:00,134.82,135.71,134.77,135.14,77957.0,130.5884,131.4504,130.5399,130.8983,77957.0
2023-12-07 13:00:00,135.08,135.95,135.08,135.6,89815.0,130.8402,131.6829,130.8402,131.3439,89815.0
2023-12-07 13:30:00,135.67,135.91,135.42,135.71,73604.0,131.4117,131.6441,131.1695,131.4504,73604.0
2023-12-07 14:00:00,135.7,136.49,135.66,136.44,121034.0,131.4407,132.2059,131.402,132.1575,121034.0
2023-12-07 14:30:00,136.44,136.58,135.8,135.94,82626.0,132.1575,132.2931,131.5376,131.6732,82626.0
2023-12-07 15:00:00,135.92,136.14,135.44,135.8,97081.0,131.6538,131.8669,131.1889,131.5376,97081.0
2023-12-07 15:30:00,135.79,136.16,135.44,135.75,297979.0,131.5279,131.8863,131.1889,131.4892,297979.0
2023-12-08 09:30:00,135.43,136.04,134.65,135.28,144848.0,131.1792,131.7701,130.4237,131.0339,144848.0
2023-12-08 10:00:00,135.38,135.87,135.14,135.15,61094.0,131.1308,131.6054,130.8983,130.908,61094.0
2023-12-08 10:30:00,135.24,135.38,134.22,134.96,67737.0,130.9952,131.1308,130.0072,130.724,67737.0
2023-12-08 11:00:00,134.96,135.05,133.99,134.39,91765.0,130.724,130.8111,129.7844,130.1719,91765.0
2023-12-08 11:30:00,134.42,134.62,133.69,133.69,42059.0,130.2009,130.3946,129.4938,129.4938,42059.0
2023-12-08 12:00:00,133.68,134.33,133.63,134.13,41239.0,129.4841,130.1137,129.4357,129.92,41239.0
2023-12-08 12:30:00,134.14,134.34,133.88,134.08,26770.0,129.9297,130.1234,129.6779,129.8716,26770.0
2023-12-08 13:00:00,134.09,134.19,133.9,133.92,37578.0,129.8813,129.9781,129.6972,129.7166,37578.0
2023-12-08 13:30:00,133.91,133.92,133.51,133.71,32093.0,129.7069,129.7166,129.3195,129.5132,32093.0
2023-12-08 14:00:00,133.71,133.81,133.55,133.77,33121.0,129.5132,129.6101,129.3582,129.5713,33121.0
2023-12-08 14:30:00,133.8,134.17,133.8,134.07,42756.0,129.6004,129.9588,129.6004,129.8619,42756.0
2023-12-08 15:00:00,134.09,134.35,133.88,134.29,56139.0,129.8813,130.1331,129.6779,130.075,56139.0
2023-12-08 15:30:00,134.29,134.46,133.65,133.66,193986.0,130.075,130.2397,129.4551,129.4648,193986.0
2023-12-11 09:30:00,134.21,135.4,133.62,134.72,133688.0,129.9975,131.1502,129.426,130.4915,133688.0
2023-12-11 10:00:00,134.65,135.05,133.54,133.65,114537.0,130.4237,130.8111,129.3485,129.4551,114537.0
2023-12-11 10:30:00,133.61,135.15,133.57,134.94,90336.0,129.4163,130.908,129.3776,130.7046,90336.0
2023-12-11 11:00:00,134.99,135.36,134.59,135.12,110215.0,130.753,131.1114,130.3656,130.8789,110215.0
2023-12-11 11:30:00,135.16,135.18,134.71,135.02,61460.0,130.9177,130.9371,130.4818,130.7821,61460.0
2023-12-11 12:00:00,135.03,135.03,134.13,134.15,40533.0,130.7918,130.7918,129.92,129.9394,40533.0
2023-12-11 12:30:00,134.15,134.34,133.99,134.12,76914.0,129.9394,130.1234,129.7844,129.9103,76914.0
2023-12-11 13:00:00,134.16,134.56,133.9,134.38,91415.0,129.9491,130.3365,129.6972,130.1622,91415.0
2023-12-11 13:30:00,134.37,134.74,134.3,134.64,47753.0,130.1525,130.5109,130.0847,130.414,47753.0
2023-12-11 14:00:00,134.61,134.81,134.52,134.71,49982.0,130.3849,130.5787,130.2978,130.4818,49982.0
2023-12-11 14:30:00,134.74,134.76,134.1,134.1,37648.0,130.5109,130.5302,129.891,129.891,37648.0
2023-12-11 15:00:00,134.11,134.85,133.96,134.56,100621.0,129.9006,130.6174,129.7553,130.3365,100621.0
2023-12-11 15:30:00,134.57,134.85,134.33,134.78,217686.0,130.3462,130.6174,130.1137,130.5496,217686.0
2023-12-12 09:30:00,134.74,134.76,132.01,134.12,182195.0,130.5109,130.5302,127.8666,129.9103,182195.0
2023-12-12 10:00:00,134.0,134.25,133.31,134.06,289141.0,129.7941,130.0362,129.1258,129.8522,289141.0
2023-12-12 10:30:00,134.12,135.56,134.06,135.43,122996.0,129.9103,131.3051,129.8522,131.1792,122996.0
2023-12-12 11:00:00,135.43,135.48,134.63,134.92,90345.0,131.1792,131.2276,130.4043,130.6852,90345.0
2023-12-12 11:30:00,134.92,135.34,134.69,135.27,68434.0,130.6852,131.092,130.4624,131.0242,68434.0
2023-12-12 12:00:00,135.27,135.49,135.12,135.34,31778.0,131.0242,131.2373,130.8789,131.092,31778.0
2023-12-12 12:30:00,135.34,135.8,135.3,135.36,40245.0,131.092,131.5376,131.0533,131.1114,40245.0
2023-12-12 13:00:00,135.34,135.81,135.16,135.22,55661.0,131.092,131.5473,130.9177,130.9758,55661.0
2023-12-12 13:30:00,135.23,135.84,135.19,135.78,33723.0,130.9855,131.5763,130.9467,131.5182,33723.0
2023-12-12 14:00:00,135.81,135.85,135.16,135.67,65100.0,131.5473,131.586,130.9177,131.4117,65100.0
2023-12-12 14:30:00,135.68,136.12,135.63,136.05,54747.0,131.4214,131.8476,131.3729,131.7798,54747.0
2023-12-12 15:00:00,136.07,136.56,136.07,136.42,74468.0,131.7991,132.2737,131.7991,132.1381,74468.0
2023-12-12 15:30:00,136.44,136.61,135.77,136.59,313867.0,132.1575,132.3222,131.5085,132.3028,313867.0
2023-12-13 09:30:00,135.92,137.0,135.78,136.61,164230.0,131.6538,132.6999,131.5182,132.3222,164230.0
2023-12-13 10:00:00,136.56,137.74,136.45,137.08,88446.0,132.2737,133.4167,132.1672,132.7774,88446.0
2023-12-13 10:30:00,137.08,138.43,137.0,138.38,106713.0,132.7774,134.085,132.6999,134.0366,106713.0
2023-12-13 11:00:00,138.39,138.56,137.96,138.07,85762.0,134.0463,134.211,133.6298,133.7363,85762.0
2023-12-13 11:30:00,138.09,138.48,138.0,138.46,95762.0,133.7557,134.1335,133.6685,134.1141,95762.0
2023-12-13 12:00:00,138.47,138.53,137.95,138.05,106931.0,134.1238,134.1819,133.6201,133.717,106931.0
2023-12-13 12:30:00,138.04,138.12,137.7,137.92,76395.0,133.7073,133.7848,133.378,133.5911,76395.0
2023-12-13 13:00:00,137.94,137.97,137.62,137.94,65113.0,133.6104,133.6395,133.3005,133.6104,65113.0
2023-12-13 13:30:00,137.94,138.06,137.48,137.48,56345.0,133.6104,133.7267,133.1649,133.1649,56345.0
2023-12-13 14:00:00,137.55,140.58,137.54,140.5,171961.0,133.2327,136.1676,133.223,136.0901,171961.0
2023-12-13 14:30:00,140.56,142.92,140.36,142.54,207683.0,136.1482,138.4341,135.9545,138.066,207683.0
2023-12-13 15:00:00,142.58,143.19,142.2,142.68,225427.0,138.1048,138.6956,137.7367,138.2017,225427.0
2023-12-13 15:30:00,142.67,143.42,142.49,143.01,533669.0,138.192,138.9184,138.0176,138.5213,533669.0
2023-12-14 09:30:00,145.48,148.15,145.24,147.05,388318.0,140.9138,143.5,140.6813,142.4345,388318.0
2023-12-14 10:00:00,147.15,147.45,146.47,147.28,331430.0,142.5314,142.8219,141.8727,142.6573,331430.0
2023-12-14 10:30:00,147.28,147.96,146.78,147.27,123443.0,142.6573,143.3159,142.173,142.6476,123443.0
2023-12-14 11:00:00,147.23,147.39,146.5,146.7,103033.0,142.6088,142.7638,141.9018,142.0955,103033.0
2023-12-14 11:30:00,146.64,147.23,146.02,147.14,203378.0,142.0374,142.6088,141.4368,142.5217,203378.0
2023-12-14 12:00:00,147.18,147.98,147.03,147.34,100985.0,142.5604,143.3353,142.4151,142.7154,100985.0
2023-12-14 12:30:00,147.39,147.47,146.98,147.03,125430.0,142.7638,142.8413,142.3667,142.4151,125430.0
2023-12-14 13:00:00,147.03,148.08,146.97,147.22,120541.0,142.4151,143.4322,142.357,142.5992,120541.0
2023-12-14 13:30:00,147.26,147.45,146.4,146.53,130239.0,142.6379,142.8219,141.8049,141.9308,130239.0
2023-12-14 14:00:00,146.49,146.63,145.93,146.25,70968.0,141.8921,142.0277,141.3496,141.6596,70968.0
2023-12-14 14:30:00,146.2,146.21,145.43,146.14,66710.0,141.6112,141.6209,140.8653,141.5531,66710.0
2023-12-14 15:00:00,146.12,146.52,145.96,145.97,90846.0,141.5337,141.9211,141.3787,141.3884,90846.0
2023-12-14 15:30:00,145.96,146.36,145.71,146.14,428566.0,141.3787,141.7661,141.1365,141.5531,428566.0
2023-12-15 09:30:00,146.09,147.07,142.3,142.46,435028.0,141.5046,142.4539,137.8336,137.9886,435028.0
2023-12-15 10:00:00,142.51,143.95,142.51,143.63,123025.0,138.037,139.4318,138.037,139.1218,123025.0
2023-12-15 10:30:00,143.56,144.28,143.12,144.2,83533.0,139.054,139.7514,138.6278,139.6739,83533.0
2023-12-15 11:00:00,144.23,144.73,143.99,144.32,89819.0,139.703,140.1873,139.4705,139.7902,89819.0
2023-12-15 11:30:00,144.32,144.8,144.2,144.34,90124.0,139.7902,140.2551,139.6739,139.8095,90124.0
2023-12-15 12:00:00,144.36,144.45,142.97,143.19,81152.0,139.8289,139.9161,138.4825,138.6956,81152.0
2023-12-15 12:30:00,143.19,143.21,142.38,142.42,79225.0,138.6956,138.715,137.9111,137.9498,79225.0
2023-12-15 13:00:00,142.5,143.55,142.42,143.47,63010.0,138.0273,139.0443,137.9498,138.9669,63010.0
2023-12-15 13:30:00,143.5,143.62,143.02,143.22,61672.0,138.9959,139.1121,138.531,138.7247,61672.0
2023-12-15 14:00:00,143.27,143.75,142.91,143.29,70114.0,138.7731,139.2381,138.4244,138.7925,70114.0
2023-12-15 14:30:00,143.27,143.57,142.22,142.46,126417.0,138.7731,139.0637,137.7561,137.9886,126417.0
2023-12-15 15:00:00,142.48,143.0,142.4,142.94,81403.0,138.0079,138.5116,137.9304,138.4535,81403.0
2023-12-15 15:30:00,142.96,144.02,142.79,143.55,365059.0,138.4729,139.4996,138.3082,139.0443,365059.0
2023-12-18 09:30:00,144.0,144.81,143.25,143.73,159559.0,139.4802,140.2648,138.7538,139.2187,159559.0
2023-12-18 10:00:00,143.73,144.6,143.73,144.19,78785.0,139.2187,140.0614,139.2187,139.6643,78785.0
2023-12-18 10:30:00,144.16,144.94,143.5,143.59,92958.0,139.6352,140.3907,138.9959,139.0831,92958.0
2023-12-18 11:00:00,143.68,144.14,143.05,144.11,88384.0,139.1703,139.6158,138.56,139.5868,88384.0
2023-12-18 11:30:00,144.07,144.12,143.57,143.71,64745.0,139.548,139.5965,139.0637,139.1993,64745.0
2023-12-18 12:00:00,143.68,144.13,143.62,143.9,63387.0,139.1703,139.6061,139.1121,139.3834,63387.0
2023-12-18 12:30:00,143.92,144.28,143.58,143.7,126451.0,139.4027,139.7514,139.0734,139.1896,126451.0
2023-12-18 13:00:00,143.7,143.78,143.2,143.27,60421.0,139.1896,139.2671,138.7053,138.7731,60421.0
2023-12-18 13:30:00,143.28,143.41,142.97,143.25,52332.0,138.7828,138.9087,138.4825,138.7538,52332.0
2023-12-18 14:00:00,143.29,143.38,142.88,143.34,55247.0,138.7925,138.8797,138.3954,138.8409,55247.0
2023-12-18 14:30:00,143.37,144.06,143.12,143.79,55378.0,138.87,139.5383,138.6278,139.2768,55378.0
2023-12-18 15:00:00,143.75,144.04,143.2,143.37,88789.0,139.2381,139.519,138.7053,138.87,88789.0
2023-12-18 15:30:00,143.32,143.47,142.78,142.81,230688.0,138.8216,138.9669,138.2985,138.3276,230688.0
2023-12-19 09:30:00,144.78,149.6,144.0,149.59,316906.0,140.2357,144.9045,139.4802,144.8948,316906.0
2023-12-19 10:00:00,149.56,151.19,147.24,147.67,372723.0,144.8657,146.4445,142.6185,143.035,372723.0
2023-12-19 10:30:00,147.66,148.8,147.44,148.2,174715.0,143.0253,144.1296,142.8122,143.5484,174715.0
2023-12-19 11:00:00,148.16,149.11,147.4,148.77,226413.0,143.5096,144.4298,142.7735,144.1005,226413.0
2023-12-19 11:30:00,148.8,149.21,148.58,148.94,203047.0,144.1296,144.5267,143.9165,144.2652,203047.0
2023-12-19 12:00:00,148.94,149.79,148.76,149.62,128941.0,144.2652,145.0885,144.0908,144.9238,128941.0
2023-12-19 12:30:00,149.67,149.79,149.3,149.35,113285.0,144.9723,145.0885,144.6139,144.6623,113285.0
2023-12-19 13:00:00,149.35,149.61,149.16,149.58,86080.0,144.6623,144.9141,144.4783,144.8851,86080.0
2023-12-19 13:30:00,149.59,149.8,149.35,149.46,132572.0,144.8948,145.0982,144.6623,144.7688,132572.0
2023-12-19 14:00:00,149.43,149.77,149.4,149.51,95877.0,144.7398,145.0691,144.7107,144.8173,95877.0
2023-12-19 14:30:00,149.53,149.67,148.96,149.03,103905.0,144.8366,144.9723,144.2845,144.3523,103905.0
2023-12-19 15:00:00,149.07,149.4,148.89,149.17,126636.0,144.3911,144.7107,144.2167,144.4879,126636.0
2023-12-19 15:30:00,149.2,149.5,149.03,149.07,413333.0,144.517,144.8076,144.3523,144.3911,413333.0
2023-12-20 09:30:00,148.33,149.52,147.57,148.47,223345.0,143.6743,144.827,142.9382,143.8099,223345.0
2023-12-20 10:00:00,148.47,149.57,148.02,148.06,114154.0,143.8099,144.8754,143.374,143.4128,114154.0
2023-12-20 10:30:00,148.05,148.75,147.57,147.97,61194.0,143.4031,144.0811,142.9382,143.3256,61194.0
2023-12-20 11:00:00,147.94,148.15,146.22,147.17,117097.0,143.2966,143.5,141.6305,142.5507,117097.0
2023-12-20 11:30:00,147.18,147.43,146.65,147.28,64461.0,142.5604,142.8026,142.047,142.6573,64461.0
2023-12-20 12:00:00,147.36,147.61,146.76,146.94,68819.0,142.7348,142.9769,142.1536,142.3279,68819.0
2023-12-20 12:30:00,146.94,147.24,146.54,146.94,43830.0,142.3279,142.6185,141.9405,142.3279,43830.0
2023-12-20 13:00:00,147.01,147.44,146.8,147.29,62767.0,142.3957,142.8122,142.1923,142.667,62767.0
2023-12-20 13:30:00,147.16,147.47,146.91,146.97,42233.0,142.541,142.8413,142.2989,142.357,42233.0
2023-12-20 14:00:00,146.94,146.94,146.59,146.72,48950.0,142.3279,142.3279,141.9889,142.1148,48950.0
2023-12-20 14:30:00,146.74,146.77,144.87,145.12,126586.0,142.1342,142.1633,140.3229,140.5651,126586.0
2023-12-20 15:00:00,144.93,145.77,144.08,144.5,180687.0,140.381,141.1947,139.5577,139.9645,180687.0
2023-12-20 15:30:00,144.48,144.75,143.35,143.59,362556.0,139.9452,140.2067,138.8506,139.0831,362556.0
2023-12-21 09:30:00,146.47,146.93,144.03,144.38,177642.0,141.8727,142.3183,139.5093,139.8483,177642.0
2023-12-21 10:00:00,144.31,144.72,143.28,144.15,110247.0,139.7805,140.1776,138.7828,139.6255,110247.0
2023-12-21 10:30:00,143.96,145.08,143.68,145.08,37951.0,139.4415,140.5263,139.1703,140.5263,37951.0
2023-12-21 11:00:00,145.06,145.17,144.1,144.11,46662.0,140.507,140.6135,139.5771,139.5868,46662.0
2023-12-21 11:30:00,144.17,144.97,144.11,144.45,87944.0,139.6449,140.4198,139.5868,139.9161,87944.0
2023-12-21 12:00:00,144.45,144.73,143.54,143.94,38260.0,139.9161,140.1873,139.0347,139.4221,38260.0
2023-12-21 12:30:00,143.87,144.83,143.87,144.45,55895.0,139.3543,140.2842,139.3543,139.9161,55895.0
2023-12-21 13:00:00,144.55,144.91,144.01,144.36,61143.0,140.013,140.3617,139.4899,139.8289,61143.0
2023-12-21 13:30:00,144.4,144.91,144.4,144.75,57227.0,139.8677,140.3617,139.8677,140.2067,57227.0
2023-12-21 14:00:00,144.74,144.82,143.56,143.68,49782.0,140.197,140.2745,139.054,139.1703,49782.0
2023-12-21 14:30:00,143.61,143.96,143.52,143.96,60860.0,139.1025,139.4415,139.0153,139.4415,60860.0
2023-12-21 15:00:00,144.03,144.72,143.97,144.72,63461.0,139.5093,140.1776,139.4512,140.1776,63461.0
2023-12-21 15:30:00,144.7,145.51,144.62,145.48,226538.0,140.1582,140.9428,140.0808,140.9138,226538.0
2023-12-22 09:30:00,144.02,146.8,143.01,146.04,202061.0,139.4996,142.1923,138.5213,141.4562,202061.0
2023-12-22 10:00:00,146.22,146.22,144.05,144.72,194543.0,141.6305,141.6305,139.5287,140.1776,194543.0
2023-12-22 10:30:00,144.65,144.72,143.91,143.96,78546.0,140.1098,140.1776,139.393,139.4415,78546.0
2023-12-22 11:00:00,143.9,144.08,143.5,144.05,73214.0,139.3834,139.5577,138.9959,139.5287,73214.0
2023-12-22 11:30:00,144.06,144.75,144.01,144.09,75058.0,139.5383,140.2067,139.4899,139.5674,75058.0
2023-12-22 12:00:00,144.06,144.48,143.98,144.37,46032.0,139.5383,139.9452,139.4608,139.8386,46032.0
2023-12-22 12:30:00,144.36,144.52,144.07,144.23,23611.0,139.8289,139.9839,139.548,139.703,23611.0
2023-12-22 13:00:00,144.23,144.26,143.66,143.72,28219.0,139.703,139.7321,139.1509,139.209,28219.0
2023-12-22 13:30:00,143.68,143.96,143.59,143.88,34934.0,139.1703,139.4415,139.0831,139.364,34934.0
2023-12-22 14:00:00,143.84,143.85,142.85,142.85,59143.0,139.3252,139.3349,138.3663,138.3663,59143.0
2023-12-22 14:30:00,142.85,143.84,142.63,143.68,56138.0,138.3663,139.3252,138.1532,139.1703,56138.0
2023-12-22 15:00:00,143.73,144.05,143.56,144.0,66696.0,139.2187,139.5287,139.054,139.4802,66696.0
2023-12-22 15:30:00,143.99,144.53,143.92,144.43,182492.0,139.4705,139.9936,139.4027,139.8967,182492.0
2023-12-26 09:30:00,144.17,145.0,143.59,144.19,47204.0,139.6449,140.4488,139.0831,139.6643,47204.0
2023-12-26 10:00:00,144.17,145.04,144.16,144.58,30751.0,139.6449,140.4876,139.6352,140.042,30751.0
2023-12-26 10:30:00,144.58,144.83,143.53,143.58,28247.0,140.042,140.2842,139.025,139.0734,28247.0
2023-12-26 11:00:00,143.66,143.74,143.48,143.68,31490.0,139.1509,139.2284,138.9765,139.1703,31490.0
2023-12-26 11:30:00,143.76,144.03,143.7,143.93,16585.0,139.2478,139.5093,139.1896,139.4124,16585.0
2023-12-26 12:00:00,143.99,144.43,143.93,144.42,26198.0,139.4705,139.8967,139.4124,139.887,26198.0
2023-12-26 12:30:00,144.38,144.61,144.31,144.51,20984.0,139.8483,140.0711,139.7805,139.9742,20984.0
2023-12-26 13:00:00,144.45,144.65,144.31,144.56,19995.0,139.9161,140.1098,139.7805,140.0226,19995.0
2023-12-26 13:30:00,144.57,144.73,144.46,144.72,15596.0,140.0323,140.1873,139.9258,140.1776,15596.0
2023-12-26 14:00:00,144.8,145.0,144.73,144.97,26216.0,140.2551,140.4488,140.1873,140.4198,26216.0
2023-12-26 14:30:00,145.01,145.15,144.95,145.13,32915.0,140.4585,140.5941,140.4004,140.5748,32915.0
2023-12-26 15:00:00,145.14,145.14,144.67,144.94,48402.0,140.5844,140.5844,140.1292,140.3907,48402.0
2023-12-26 15:30:00,144.96,145.7,144.89,145.02,137010.0,140.4101,141.1269,140.3423,140.4682,137010.0
2023-12-27 09:30:00,145.44,146.21,145.01,145.6,57588.0,140.875,141.6209,140.4585,141.03,57588.0
2023-12-27 10:00:00,145.69,146.43,145.68,146.06,49833.0,141.1172,141.8339,141.1075,141.4756,49833.0
2023-12-27 10:30:00,146.06,146.14,144.92,145.18,71475.0,141.4756,141.5531,140.3713,140.6232,71475.0
2023-12-27 11:00:00,145.18,145.8,145.02,145.17,43993.0,140.6232,141.2237,140.4682,140.6135,43993.0
2023-12-27 11:30:00,145.17,145.42,145.08,145.32,80810.0,140.6135,140.8557,140.5263,140.7588,80810.0
2023-12-27 12:00:00,145.31,145.59,145.06,145.11,34073.0,140.7491,141.0203,140.507,140.5554,34073.0
2023-12-27 12:30:00,145.06,145.07,144.65,144.79,42457.0,140.507,140.5166,140.1098,140.2454,42457.0
2023-12-27 13:00:00,144.86,145.38,144.74,145.15,51619.0,140.3132,140.8169,140.197,140.5941,51619.0
2023-12-27 13:30:00,145.16,145.17,144.81,144.81,33301.0,140.6038,140.6135,140.2648,140.2648,33301.0
2023-12-27 14:00:00,144.78,145.23,144.31,145.02,43014.0,140.2357,140.6716,139.7805,140.4682,43014.0
2023-12-27 14:30:00,144.99,145.3,144.8,145.3,33246.0,140.4391,140.7394,140.2551,140.7394,33246.0
2023-12-27 15:00:00,145.29,145.55,145.12,145.22,41992.0,140.7297,140.9816,140.5651,140.6619,41992.0
2023-12-27 15:30:00,145.21,145.79,145.14,145.68,127602.0,140.6522,141.214,140.5844,141.1075,127602.0
2023-12-28 09:30:00,147.5,147.55,146.12,147.18,109558.0,142.8704,142.9188,141.5337,142.5604,109558.0
2023-12-28 10:00:00,147.22,147.43,146.54,147.43,45074.0,142.5992,142.8026,141.9405,142.8026,45074.0
2023-12-28 10:30:00,147.37,147.38,146.7,146.81,26323.0,142.7444,142.7541,142.0955,142.202,26323.0
2023-12-28 11:00:00,146.75,147.67,146.75,147.54,33937.0,142.1439,143.035,142.1439,142.9091,33937.0
2023-12-28 11:30:00,147.55,147.55,147.11,147.12,28688.0,142.9188,142.9188,142.4926,142.5023,28688.0
2023-12-28 12:00:00,147.12,147.3,146.78,147.13,28792.0,142.5023,142.6766,142.173,142.512,28792.0
2023-12-28 12:30:00,146.99,147.07,146.56,146.75,14477.0,142.3764,142.4539,141.9599,142.1439,14477.0
2023-12-28 13:00:00,146.76,146.82,146.26,146.5,23836.0,142.1536,142.2117,141.6693,141.9018,23836.0
2023-12-28 13:30:00,146.59,147.0,146.52,146.86,25461.0,141.9889,142.3861,141.9211,142.2505,25461.0
2023-12-28 14:00:00,146.89,147.59,146.83,147.56,32449.0,142.2795,142.9575,142.2214,142.9285,32449.0
2023-12-28 14:30:00,147.54,147.75,147.42,147.47,28943.0,142.9091,143.1125,142.7929,142.8413,28943.0
2023-12-28 15:00:00,147.5,147.51,147.17,147.49,27886.0,142.8704,142.8801,142.5507,142.8607,27886.0
2023-12-28 15:30:00,147.53,147.9,147.4,147.63,139019.0,142.8994,143.2578,142.7735,142.9963,139019.0
2023-12-29 09:30:00,146.76,147.9,146.76,147.01,73663.0,142.1536,143.2578,142.1536,142.3957,73663.0
2023-12-29 10:00:00,147.23,148.09,146.96,147.13,56272.0,142.6088,143.4418,142.3473,142.512,56272.0
2023-12-29 10:30:00,147.04,147.31,146.55,146.72,56325.0,142.4248,142.6863,141.9502,142.1148,56325.0
2023-12-29 11:00:00,146.73,147.01,146.12,146.25,45032.0,142.1245,142.3957,141.5337,141.6596,45032.0
2023-12-29 11:30:00,146.26,146.74,146.05,146.61,34041.0,141.6693,142.1342,141.4659,142.0083,34041.0
2023-12-29 12:00:00,146.59,146.75,146.16,146.42,27033.0,141.9889,142.1439,141.5724,141.8243,27033.0
2023-12-29 12:30:00,146.34,146.85,146.21,146.82,28527.0,141.7468,142.2408,141.6209,142.2117,28527.0
2023-12-29 13:00:00,146.73,146.91,146.58,146.7,27112.0,142.1245,142.2989,141.9792,142.0955,27112.0
2023-12-29 13:30:00,146.71,147.1,146.67,146.87,19089.0,142.1052,142.4829,142.0664,142.2601,19089.0
2023-12-29 14:00:00,146.89,147.03,146.65,146.86,25194.0,142.2795,142.4151,142.047,142.2505,25194.0
2023-12-29 14:30:00,146.84,146.92,146.61,146.65,23700.0,142.2311,142.3086,142.0083,142.047,23700.0
2023-12-29 15:00:00,146.65,146.77,146.36,146.71,34176.0,142.047,142.1633,141.7661,142.1052,34176.0
2023-12-29 15:30:00,146.7,146.81,146.06,146.26,165694.0,142.0955,142.202,141.4756,141.6693,165694.0
2024-01-02 09:30:00,144.34,145.38,143.31,144.71,144237.0,139.8095,140.8169,138.8119,140.1679,144237.0
2024-01-02 10:00:00,144.66,145.55,144.06,144.07,121353.0,140.1195,140.9816,139.5383,139.548,121353.0
2024-01-02 10:30:00,144.07,144.25,143.16,143.33,131622.0,139.548,139.7224,138.6666,138.8313,131622.0
2024-01-02 11:00:00,143.29,143.32,142.45,143.06,85159.0,138.7925,138.8216,137.9789,138.5697,85159.0
2024-01-02 11:30:00,143.02,144.86,142.95,144.83,109798.0,138.531,140.3132,138.4632,140.2842,109798.0
2024-01-02 12:00:00,144.84,145.77,144.81,145.36,63126.0,140.2939,141.1947,140.2648,140.7975,63126.0
2024-01-02 12:30:00,145.39,145.63,145.2,145.31,40354.0,140.8266,141.0591,140.6426,140.7491,40354.0
2024-01-02 13:00:00,145.31,145.35,144.84,144.95,26186.0,140.7491,140.7878,140.2939,140.4004,26186.0
2024-01-02 13:30:00,144.95,145.56,144.94,145.0,37351.0,140.4004,140.9913,140.3907,140.4488,37351.0
2024-01-02 14:00:00,145.0,145.24,144.71,144.97,88926.0,140.4488,140.6813,140.1679,140.4198,88926.0
2024-01-02 14:30:00,144.97,145.12,144.7,145.11,40713.0,140.4198,140.5651,140.1582,140.5554,40713.0
2024-01-02 15:00:00,145.06,145.67,144.73,145.36,83752.0,140.507,141.0978,140.1873,140.7975,83752.0
2024-01-02 15:30:00,145.33,145.59,144.83,145.56,254534.0,140.7685,141.0203,140.2842,140.9913,254534.0
2024-01-03 09:30:00,143.14,143.49,138.65,139.55,241663.0,138.6472,138.9862,134.2981,135.1699,241663.0
2024-01-03 10:00:00,139.63,140.61,138.38,138.99,145482.0,135.2474,136.1966,134.0366,134.6275,145482.0
2024-01-03 10:30:00,139.09,139.18,137.77,138.94,125518.0,134.7243,134.8115,133.4458,134.579,125518.0
2024-01-03 11:00:00,138.95,139.66,138.9,139.58,73633.0,134.5887,135.2764,134.5403,135.199,73633.0
2024-01-03 11:30:00,139.51,140.23,139.39,139.99,101059.0,135.1312,135.8286,135.0149,135.5961,101059.0
2024-01-03 12:00:00,139.94,140.19,139.49,139.8,55907.0,135.5477,135.7898,135.1118,135.412,55907.0
2024-01-03 12:30:00,139.81,139.92,139.37,139.58,44162.0,135.4217,135.5283,134.9955,135.199,44162.0
2024-01-03 13:00:00,139.55,140.0,139.5,139.54,42205.0,135.1699,135.6058,135.1215,135.1602,42205.0
2024-01-03 13:30:00,139.54,139.79,139.32,139.33,51982.0,135.1602,135.4024,134.9471,134.9568,51982.0
2024-01-03 14:00:00,139.21,139.82,138.83,139.61,121759.0,134.8406,135.4314,134.4725,135.228,121759.0
2024-01-03 14:30:00,139.69,139.8,139.0,139.0,53165.0,135.3055,135.412,134.6372,134.6372,53165.0
2024-01-03 15:00:00,138.95,138.97,138.05,138.25,75587.0,134.5887,134.6081,133.717,133.9107,75587.0
2024-01-03 15:30:00,138.27,138.75,138.12,138.67,284642.0,133.9301,134.395,133.7848,134.3175,284642.0
2024-01-04 09:30:00,138.43,138.62,137.29,137.55,134541.0,134.085,134.2691,132.9808,133.2327,134541.0
2024-01-04 10:00:00,137.5,138.35,137.49,137.99,110415.0,133.1842,134.0076,133.1746,133.6589,110415.0
2024-01-04 10:30:00,137.91,138.42,137.74,138.4,100945.0,133.5814,134.0754,133.4167,134.056,100945.0
2024-01-04 11:00:00,138.4,139.26,138.26,139.13,72264.0,134.056,134.889,133.9204,134.7631,72264.0
2024-01-04 11:30:00,139.18,139.26,137.85,138.28,104866.0,134.8115,134.889,133.5233,133.9398,104866.0
2024-01-04 12:00:00,138.22,138.58,138.03,138.38,39798.0,133.8816,134.2303,133.6976,134.0366,39798.0
2024-01-04 12:30:00,138.3,138.5,138.0,138.31,46497.0,133.9591,134.1529,133.6685,133.9688,46497.0
2024-01-04 13:00:00,138.4,138.57,138.14,138.23,43215.0,134.056,134.2207,133.8042,133.8913,43215.0
2024-01-04 13:30:00,138.25,138.66,138.22,138.6,42218.0,133.9107,134.3078,133.8816,134.2497,42218.0
2024-01-04 14:00:00,138.53,138.83,138.49,138.69,41638.0,134.1819,134.4725,134.1432,134.3369,41638.0
2024-01-04 14:30:00,138.63,138.9,138.39,138.87,40611.0,134.2788,134.5403,134.0463,134.5112,40611.0
2024-01-04 15:00:00,138.84,139.46,138.78,139.37,65445.0,134.4822,135.0827,134.4241,134.9955,65445.0
2024-01-04 15:30:00,139.35,139.49,138.73,138.78,285966.0,134.9762,135.1118,134.3756,134.4241,285966.0
2024-01-05 09:30:00,137.0,138.0,136.1,137.49,158239.0,132.6999,133.6685,131.8282,133.1746,158239.0
2024-01-05 10:00:00,137.49,139.57,137.49,139.2,225729.0,133.1746,135.1893,133.1746,134.8309,225729.0
2024-01-05 10:30:00,139.27,139.72,139.01,139.52,171463.0,134.8987,135.3346,134.6468,135.1408,171463.0
2024-01-05 11:00:00,139.52,139.84,137.74,137.91,126109.0,135.1408,135.4508,133.4167,133.5814,126109.0
2024-01-05 11:30:00,137.91,137.94,136.95,136.99,104873.0,133.5814,133.6104,132.6515,132.6902,104873.0
2024-01-05 12:00:00,137.0,137.01,136.35,136.5,138586.0,132.6999,132.7096,132.0703,132.2156,138586.0
2024-01-05 12:30:00,136.51,137.22,136.49,136.84,75529.0,132.2253,132.913,132.2059,132.545,75529.0
2024-01-05 13:00:00,136.85,136.85,136.42,136.77,40183.0,132.5546,132.5546,132.1381,132.4772,40183.0
2024-01-05 13:30:00,136.91,137.29,136.79,137.03,33437.0,132.6128,132.9808,132.4965,132.729,33437.0
2024-01-05 14:00:00,137.08,138.04,137.07,137.38,38047.0,132.7774,133.7073,132.7677,133.068,38047.0
2024-01-05 14:30:00,137.35,137.38,136.45,136.56,33809.0,133.0389,133.068,132.1672,132.2737,33809.0
2024-01-05 15:00:00,136.56,137.08,136.53,136.92,46819.0,132.2737,132.7774,132.2447,132.6224,46819.0
2024-01-05 15:30:00,136.89,137.53,136.82,137.3,218928.0,132.5934,133.2133,132.5256,132.9905,218928.0
2024-01-08 09:30:00,136.71,137.31,135.85,137.07,143043.0,132.419,133.0002,131.586,132.7677,143043.0
2024-01-08 10:00:00,137.02,137.96,136.78,137.57,219736.0,132.7193,133.6298,132.4868,133.252,219736.0
2024-01-08 10:30:00,137.61,138.26,137.13,137.16,130567.0,133.2908,133.9204,132.8259,132.8549,130567.0
2024-01-08 11:00:00,137.18,138.2,137.09,137.97,105710.0,132.8743,133.8623,132.7871,133.6395,105710.0
2024-01-08 11:30:00,137.99,138.52,137.62,138.51,121589.0,133.6589,134.1722,133.3005,134.1625,121589.0
2024-01-08 12:00:00,138.5,138.57,137.8,137.93,37949.0,134.1529,134.2207,133.4748,133.6007,37949.0
2024-01-08 12:30:00,138.02,138.54,137.96,138.54,30729.0,133.6879,134.1916,133.6298,134.1916,30729.0
2024-01-08 13:00:00,138.61,138.67,138.27,138.53,72151.0,134.2594,134.3175,133.9301,134.1819,72151.0
2024-01-08 13:30:00,138.55,138.83,138.5,138.76,64286.0,134.2013,134.4725,134.1529,134.4047,64286.0
2024-01-08 14:00:00,138.77,138.8,138.46,138.69,43949.0,134.4144,134.4434,134.1141,134.3369,43949.0
2024-01-08 14:30:00,138.75,139.0,138.56,138.84,53670.0,134.395,134.6372,134.211,134.4822,53670.0
2024-01-08 15:00:00,138.84,138.92,138.27,138.44,49245.0,134.4822,134.5597,133.9301,134.0947,49245.0
2024-01-08 15:30:00,138.41,139.1,138.32,139.04,231682.0,134.0657,134.734,133.9785,134.6759,231682.0
2024-01-09 09:30:00,137.7,138.74,137.05,137.93,84206.0,133.378,134.3853,132.7484,133.6007,84206.0
2024-01-09 10:00:00,137.97,138.92,137.95,138.36,90434.0,133.6395,134.5597,133.6201,134.0172,90434.0
2024-01-09 10:30:00,138.38,138.88,138.27,138.3,48387.0,134.0366,134.5209,133.9301,133.9591,48387.0
2024-01-09 11:00:00,138.36,138.85,138.23,138.84,64522.0,134.0172,134.4919,133.8913,134.4822,64522.0
2024-01-09 11:30:00,138.84,139.21,138.7,138.93,86415.0,134.4822,134.8406,134.3466,134.5694,86415.0
2024-01-09 12:00:00,138.95,139.15,138.7,139.01,39150.0,134.5887,134.7824,134.3466,134.6468,39150.0
2024-01-09 12:30:00,139.03,139.07,138.71,138.89,20284.0,134.6662,134.705,134.3563,134.5306,20284.0
2024-01-09 13:00:00,138.85,139.21,138.55,138.65,27389.0,134.4919,134.8406,134.2013,134.2981,27389.0
2024-01-09 13:30:00,138.61,139.05,138.21,138.81,65994.0,134.2594,134.6856,133.872,134.4531,65994.0
2024-01-09 14:00:00,138.78,138.85,138.21,138.28,35450.0,134.4241,134.4919,133.872,133.9398,35450.0
2024-01-09 14:30:00,138.27,138.48,138.18,138.27,36586.0,133.9301,134.1335,133.8429,133.9301,36586.0
2024-01-09 15:00:00,138.31,138.84,138.18,138.82,68661.0,133.9688,134.4822,133.8429,134.4628,68661.0
2024-01-09 15:30:00,138.8,139.32,138.57,139.29,263032.0,134.4434,134.9471,134.2207,134.9181,263032.0
2024-01-10 09:30:00,138.53,138.54,136.63,136.9,210090.0,134.1819,134.1916,132.3415,132.6031,210090.0
2024-01-10 10:00:00,136.91,137.08,135.94,136.34,130427.0,132.6128,132.7774,131.6732,132.0606,130427.0
2024-01-10 10:30:00,136.39,136.78,135.97,136.17,120667.0,132.1091,132.4868,131.7023,131.896,120667.0
2024-01-10 11:00:00,136.18,136.2,135.3,135.71,117972.0,131.9057,131.925,131.0533,131.4504,117972.0
2024-01-10 11:30:00,135.75,135.82,135.45,135.5,117982.0,131.4892,131.557,131.1986,131.247,117982.0
2024-01-10 12:00:00,135.48,135.85,135.17,135.62,103679.0,131.2276,131.586,130.9274,131.3632,103679.0
2024-01-10 12:30:00,135.61,135.73,135.4,135.73,50519.0,131.3536,131.4698,131.1502,131.4698,50519.0
2024-01-10 13:00:00,135.71,136.11,135.43,135.58,55303.0,131.4504,131.8379,131.1792,131.3245,55303.0
2024-01-10 13:30:00,135.58,135.83,135.38,135.79,53787.0,131.3245,131.5667,131.1308,131.5279,53787.0
2024-01-10 14:00:00,135.73,136.25,135.58,135.97,83842.0,131.4698,131.9735,131.3245,131.7023,83842.0
2024-01-10 14:30:00,136.01,136.47,135.87,136.42,64293.0,131.741,132.1866,131.6054,132.1381,64293.0
2024-01-10 15:00:00,136.41,136.87,135.95,136.17,86084.0,132.1285,132.574,131.6829,131.896,86084.0
2024-01-10 15:30:00,136.17,136.47,135.5,135.66,310144.0,131.896,132.1866,131.247,131.402,310144.0
2024-01-11 09:30:00,135.0,135.52,133.91,134.72,198242.0,130.7627,131.2664,129.7069,130.4915,198242.0
2024-01-11 10:00:00,134.72,134.72,133.32,133.63,183403.0,130.4915,130.4915,129.1354,129.4357,183403.0
2024-01-11 10:30:00,133.58,134.27,133.01,133.79,132522.0,129.3873,130.0556,128.8352,129.5907,132522.0
2024-01-11 11:00:00,133.81,134.29,133.59,134.25,84865.0,129.6101,130.075,129.397,130.0362,84865.0
2024-01-11 11:30:00,134.26,135.12,134.14,134.84,208513.0,130.0459,130.8789,129.9297,130.6077,208513.0
2024-01-11 12:00:00,134.84,135.84,134.81,135.55,142227.0,130.6077,131.5763,130.5787,131.2954,142227.0
2024-01-11 12:30:00,135.63,137.28,135.6,137.18,123421.0,131.3729,132.9711,131.3439,132.8743,123421.0
2024-01-11 13:00:00,137.17,137.92,137.01,137.77,89723.0,132.8646,133.5911,132.7096,133.4458,89723.0
2024-01-11 13:30:00,137.77,138.49,137.57,138.42,61551.0,133.4458,134.1432,133.252,134.0754,61551.0
2024-01-11 14:00:00,138.42,138.8,138.23,138.69,84487.0,134.0754,134.4434,133.8913,134.3369,84487.0
2024-01-11 14:30:00,138.72,138.74,138.09,138.56,59624.0,134.3659,134.3853,133.7557,134.211,59624.0
2024-01-11 15:00:00,138.53,138.62,137.9,138.39,85647.0,134.1819,134.2691,133.5717,134.0463,85647.0
2024-01-11 15:30:00,138.33,138.72,138.17,138.49,238336.0,133.9882,134.3659,133.8332,134.1432,238336.0
2024-01-12 09:30:00,139.25,139.4,137.8,137.8,91030.0,134.8793,135.0246,133.4748,133.4748,91030.0
2024-01-12 10:00:00,137.94,137.95,135.77,135.92,89381.0,133.6104,133.6201,131.5085,131.6538,89381.0
2024-01-12 10:30:00,135.97,136.33,135.37,135.75,36600.0,131.7023,132.051,131.1211,131.4892,36600.0
2024-01-12 11:00:00,135.77,136.05,135.53,135.71,46477.0,131.5085,131.7798,131.2761,131.4504,46477.0
2024-01-12 11:30:00,135.71,135.71,134.95,135.05,55542.0,131.4504,131.4504,130.7143,130.8111,55542.0
2024-01-12 12:00:00,135.03,135.2,134.72,135.2,53806.0,130.7918,130.9564,130.4915,130.9564,53806.0
2024-01-12 12:30:00,135.21,135.44,134.91,135.06,48318.0,130.9661,131.1889,130.6755,130.8208,48318.0
2024-01-12 13:00:00,135.09,135.22,134.82,134.87,51734.0,130.8499,130.9758,130.5884,130.6368,51734.0
2024-01-12 13:30:00,134.88,135.02,134.54,135.0,65107.0,130.6465,130.7821,130.3171,130.7627,65107.0
2024-01-12 14:00:00,134.99,135.1,134.55,134.87,114221.0,130.753,130.8596,130.3268,130.6368,114221.0
2024-01-12 14:30:00,134.87,134.87,134.32,134.51,65404.0,130.6368,130.6368,130.1041,130.2881,65404.0
2024-01-12 15:00:00,134.5,134.72,134.38,134.52,70393.0,130.2784,130.4915,130.1622,130.2978,70393.0
2024-01-12 15:30:00,134.5,135.04,134.46,134.86,326915.0,130.2784,130.8015,130.2397,130.6271,326915.0
2024-01-16 09:30:00,133.74,133.98,130.22,130.28,305254.0,129.5423,129.7747,126.1327,126.1909,305254.0
2024-01-16 10:00:00,130.24,131.34,129.85,131.06,435493.0,126.1521,127.2176,125.7744,126.9464,435493.0
2024-01-16 10:30:00,131.1,131.3,130.51,130.55,183047.0,126.9851,127.1788,126.4136,126.4524,183047.0
2024-01-16 11:00:00,130.58,130.58,129.67,129.68,254828.0,126.4814,126.4814,125.6,125.6097,254828.0
2024-01-16 11:30:00,129.66,130.26,129.61,130.16,195632.0,125.5903,126.1715,125.5419,126.0746,195632.0
2024-01-16 12:00:00,130.13,130.35,129.77,129.78,148854.0,126.0456,126.2587,125.6969,125.7065,148854.0
2024-01-16 12:30:00,129.79,129.84,128.97,129.32,215232.0,125.7162,125.7647,124.922,125.261,215232.0
2024-01-16 13:00:00,129.27,129.65,129.1,129.39,113746.0,125.2126,125.5806,125.0479,125.3288,113746.0
2024-01-16 13:30:00,129.42,129.6,128.53,128.65,115051.0,125.3578,125.5322,124.4958,124.612,115051.0
2024-01-16 14:00:00,128.64,129.16,128.46,128.74,166424.0,124.6023,125.106,124.428,124.6992,166424.0
2024-01-16 14:30:00,128.75,129.23,128.5,129.17,107839.0,124.7089,125.1738,124.4667,125.1157,107839.0
2024-01-16 15:00:00,129.2,129.58,128.98,129.14,140759.0,125.1448,125.5128,124.9317,125.0866,140759.0
2024-01-16 15:30:00,129.16,129.82,128.9,129.81,581900.0,125.106,125.7453,124.8542,125.7356,581900.0
2024-01-17 09:30:00,126.0,126.64,124.14,125.95,468820.0,122.0452,122.6651,120.2436,121.9968,468820.0
2024-01-17 10:00:00,125.91,126.07,124.83,124.93,302910.0,121.958,122.113,120.9119,121.0088,302910.0
2024-01-17 10:30:00,124.94,125.39,124.54,124.6,272114.0,121.0185,121.4543,120.631,120.6891,272114.0
2024-01-17 11:00:00,124.6,125.69,124.53,125.45,283663.0,120.6891,121.7449,120.6213,121.5125,283663.0
2024-01-17 11:30:00,125.41,125.71,124.78,124.82,139484.0,121.4737,121.7643,120.8635,120.9022,139484.0
2024-01-17 12:00:00,124.79,125.12,124.71,125.0,157494.0,120.8732,121.1928,120.7957,121.0766,157494.0
2024-01-17 12:30:00,124.98,125.15,124.74,124.98,95194.0,121.0572,121.2219,120.8247,121.0572,95194.0
2024-01-17 13:00:00,124.98,125.07,124.55,124.58,180052.0,121.0572,121.1444,120.6407,120.6698,180052.0
2024-01-17 13:30:00,124.58,124.99,124.44,124.98,89449.0,120.6698,121.0669,120.5342,121.0572,89449.0
2024-01-17 14:00:00,124.97,125.13,124.82,124.91,105882.0,121.0475,121.2025,120.9022,120.9894,105882.0
2024-01-17 14:30:00,124.92,125.41,124.89,125.13,188907.0,120.9991,121.4737,120.97,121.2025,188907.0
2024-01-17 15:00:00,125.13,125.37,124.85,125.23,192332.0,121.2025,121.435,120.9313,121.2994,192332.0
2024-01-17 15:30:00,125.25,126.38,125.25,126.22,600174.0,121.3187,122.4133,121.3187,122.2583,600174.0
2024-01-18 09:30:00,126.82,127.77,126.04,127.04,135345.0,122.8395,123.7596,122.0839,123.0526,135345.0
2024-01-18 10:00:00,127.0,128.72,126.7,128.03,160871.0,123.0138,124.6798,122.7232,124.0115,160871.0
2024-01-18 10:30:00,128.11,128.36,127.18,127.36,79054.0,124.089,124.3311,123.1882,123.3625,79054.0
2024-01-18 11:00:00,127.29,128.22,127.13,128.19,52129.0,123.2947,124.1955,123.1397,124.1665,52129.0
2024-01-18 11:30:00,128.15,128.29,127.66,128.16,82114.0,124.1277,124.2633,123.6531,124.1374,82114.0
2024-01-18 12:00:00,128.17,128.24,127.74,128.16,54974.0,124.1471,124.2149,123.7306,124.1374,54974.0
2024-01-18 12:30:00,128.15,128.19,127.61,127.62,83247.0,124.1277,124.1665,123.6047,123.6143,83247.0
2024-01-18 13:00:00,127.66,127.86,127.34,127.52,71913.0,123.6531,123.8468,123.3431,123.5175,71913.0
2024-01-18 13:30:00,127.53,127.68,127.43,127.45,58299.0,123.5272,123.6725,123.4303,123.4497,58299.0
2024-01-18 14:00:00,127.42,127.69,127.33,127.52,49204.0,123.4206,123.6821,123.3334,123.5175,49204.0
2024-01-18 14:30:00,127.57,128.14,127.53,127.82,55864.0,123.5659,124.118,123.5272,123.8081,55864.0
2024-01-18 15:00:00,127.77,128.13,127.48,127.93,46921.0,123.7596,124.1083,123.4787,123.9146,46921.0
2024-01-18 15:30:00,127.93,128.07,127.58,127.68,343079.0,123.9146,124.0502,123.5756,123.6725,343079.0
2024-01-19 09:30:00,128.08,128.08,125.43,126.0,170609.0,124.0599,124.0599,121.4931,122.0452,170609.0
2024-01-19 10:00:00,126.12,126.21,125.07,125.35,140616.0,122.1614,122.2486,121.1444,121.4156,140616.0
2024-01-19 10:30:00,125.3,125.86,125.09,125.52,74831.0,121.3672,121.9096,121.1638,121.5803,74831.0
2024-01-19 11:00:00,125.52,125.95,125.38,125.5,65465.0,121.5803,121.9968,121.4447,121.5609,65465.0
2024-01-19 11:30:00,125.52,125.56,124.9,125.26,139406.0,121.5803,121.619,120.9797,121.3284,139406.0
2024-01-19 12:00:00,125.25,125.34,124.92,125.1,91614.0,121.3187,121.4059,120.9991,121.1734,91614.0
2024-01-19 12:30:00,125.14,125.95,125.14,125.91,89641.0,121.2122,121.9968,121.2122,121.958,89641.0
2024-01-19 13:00:00,125.94,126.43,125.77,126.0,93280.0,121.9871,122.4617,121.8224,122.0452,93280.0
2024-01-19 13:30:00,126.0,126.2,125.78,125.81,79890.0,122.0452,122.2389,121.8321,121.8612,79890.0
2024-01-19 14:00:00,125.84,126.25,125.8,126.1,132940.0,121.8902,122.2873,121.8515,122.1421,132940.0
2024-01-19 14:30:00,126.15,126.32,125.89,126.15,109299.0,122.1905,122.3551,121.9386,122.1905,109299.0
2024-01-19 15:00:00,126.17,126.27,125.64,125.86,138986.0,122.2099,122.3067,121.6965,121.9096,138986.0
2024-01-19 15:30:00,125.87,126.12,125.67,125.83,442659.0,121.9193,122.1614,121.7256,121.8805,442659.0
2024-01-22 09:30:00,126.25,126.95,124.82,126.47,243616.0,122.2873,122.9654,120.9022,122.5004,243616.0
2024-01-22 10:00:00,126.47,127.18,125.46,126.08,291547.0,122.5004,123.1882,121.5221,122.1227,291547.0
2024-01-22 10:30:00,126.08,126.22,125.5,126.1,109354.0,122.1227,122.2583,121.5609,122.1421,109354.0
2024-01-22 11:00:00,126.1,126.64,125.98,126.41,106389.0,122.1421,122.6651,122.0258,122.4423,106389.0
2024-01-22 11:30:00,126.42,126.81,126.37,126.48,71957.0,122.452,122.8298,122.4036,122.5101,71957.0
2024-01-22 12:00:00,126.47,126.58,126.22,126.55,84962.0,122.5004,122.607,122.2583,122.5779,84962.0
2024-01-22 12:30:00,126.56,126.65,125.72,125.78,85086.0,122.5876,122.6748,121.774,121.8321,85086.0
2024-01-22 13:00:00,125.79,125.82,124.93,125.0,109834.0,121.8418,121.8708,121.0088,121.0766,109834.0
2024-01-22 13:30:00,125.03,125.49,125.01,125.37,57023.0,121.1056,121.5512,121.0863,121.435,57023.0
2024-01-22 14:00:00,125.37,125.43,124.92,125.06,90231.0,121.435,121.4931,120.9991,121.1347,90231.0
2024-01-22 14:30:00,125.05,125.21,124.82,125.2,78134.0,121.125,121.28,120.9022,121.2703,78134.0
2024-01-22 15:00:00,125.22,125.67,125.06,125.44,90666.0,121.2897,121.7256,121.1347,121.5028,90666.0
2024-01-22 15:30:00,125.44,125.96,125.18,125.21,352449.0,121.5028,122.0064,121.2509,121.28,352449.0
2024-01-23 09:30:00,127.33,131.21,127.33,130.82,393275.0,123.3334,127.0917,123.3334,126.7139,393275.0
2024-01-23 10:00:00,130.83,132.8,130.83,131.37,274012.0,126.7236,128.6318,126.7236,127.2466,274012.0
2024-01-23 10:30:00,131.41,131.41,129.21,129.75,121575.0,127.2854,127.2854,125.1544,125.6775,121575.0
2024-01-23 11:00:00,129.76,130.22,128.11,128.61,225796.0,125.6872,126.1327,124.089,124.5733,225796.0
2024-01-23 11:30:00,128.64,128.84,128.1,128.72,62453.0,124.6023,124.7961,124.0793,124.6798,62453.0
2024-01-23 12:00:00,128.7,128.78,128.12,128.18,63155.0,124.6604,124.7379,124.0987,124.1568,63155.0
2024-01-23 12:30:00,128.15,128.41,127.63,128.2,175200.0,124.1277,124.3795,123.624,124.1761,175200.0
2024-01-23 13:00:00,128.22,128.36,127.56,128.19,79108.0,124.1955,124.3311,123.5562,124.1665,79108.0
2024-01-23 13:30:00,128.21,128.32,127.7,128.08,132655.0,124.1858,124.2924,123.6918,124.0599,132655.0
2024-01-23 14:00:00,128.04,128.04,127.49,128.04,64806.0,124.0212,124.0212,123.4884,124.0212,64806.0
2024-01-23 14:30:00,128.03,128.6,127.91,128.58,61038.0,124.0115,124.5636,123.8952,124.5442,61038.0
2024-01-23 15:00:00,128.59,128.73,128.31,128.46,139679.0,124.5539,124.6895,124.2827,124.428,139679.0
2024-01-23 15:30:00,128.48,128.62,128.09,128.15,504935.0,124.4474,124.583,124.0696,124.1277,504935.0
2024-01-24 09:30:00,129.82,129.87,127.16,127.31,165628.0,125.7453,125.7937,123.1688,123.3141,165628.0
2024-01-24 10:00:00,127.27,128.15,126.88,128.08,132795.0,123.2753,124.1277,122.8976,124.0599,132795.0
2024-01-24 10:30:00,128.17,128.89,127.75,128.89,69489.0,124.1471,124.8445,123.7403,124.8445,69489.0
2024-01-24 11:00:00,128.89,129.35,128.88,129.2,142670.0,124.8445,125.29,124.8348,125.1448,142670.0
2024-01-24 11:30:00,129.16,129.24,128.68,128.68,90162.0,125.106,125.1835,124.6411,124.6411,90162.0
2024-01-24 12:00:00,128.69,128.69,128.23,128.62,38709.0,124.6508,124.6508,124.2052,124.583,38709.0
2024-01-24 12:30:00,128.65,128.69,128.33,128.34,52500.0,124.612,124.6508,124.3021,124.3117,52500.0
2024-01-24 13:00:00,128.39,128.44,127.28,127.3,53627.0,124.3602,124.4086,123.285,123.3044,53627.0
2024-01-24 13:30:00,127.34,127.36,126.9,127.21,40199.0,123.3431,123.3625,122.9169,123.2172,40199.0
2024-01-24 14:00:00,127.19,127.34,126.93,127.34,38358.0,123.1978,123.3431,122.946,123.3431,38358.0
2024-01-24 14:30:00,127.34,127.91,127.16,127.81,53875.0,123.3431,123.8952,123.1688,123.7984,53875.0
2024-01-24 15:00:00,127.77,127.77,126.92,127.04,79498.0,123.7596,123.7596,122.9363,123.0526,79498.0
2024-01-24 15:30:00,127.06,127.39,126.18,126.24,313955.0,123.0719,123.3916,122.2195,122.2777,313955.0
2024-01-25 09:30:00,127.5,128.07,125.98,127.2,201297.0,123.4981,124.0502,122.0258,123.2075,201297.0
2024-01-25 10:00:00,127.25,128.03,126.66,126.74,165641.0,123.256,124.0115,122.6845,122.762,165641.0
2024-01-25 10:30:00,126.77,126.93,125.74,125.97,74983.0,122.791,122.946,121.7934,122.0161,74983.0
2024-01-25 11:00:00,125.98,126.3,125.7,125.85,61562.0,122.0258,122.3358,121.7546,121.8999,61562.0
2024-01-25 11:30:00,125.81,128.35,125.54,127.67,281927.0,121.8612,124.3214,121.5996,123.6628,281927.0
2024-01-25 12:00:00,127.69,128.16,127.6,127.91,119841.0,123.6821,124.1374,123.595,123.8952,119841.0
2024-01-25 12:30:00,127.92,128.62,127.64,128.24,102964.0,123.9049,124.583,123.6337,124.2149,102964.0
2024-01-25 13:00:00,128.27,129.54,128.27,129.14,123328.0,124.2439,125.4741,124.2439,125.0866,123328.0
2024-01-25 13:30:00,129.14,129.37,128.94,129.12,57874.0,125.0866,125.3094,124.8929,125.0673,57874.0
2024-01-25 14:00:00,129.11,129.17,128.63,128.79,75435.0,125.0576,125.1157,124.5926,124.7476,75435.0
2024-01-25 14:30:00,128.79,128.98,128.32,128.44,70890.0,124.7476,124.9317,124.2924,124.4086,70890.0
2024-01-25 15:00:00,128.46,128.55,127.87,128.14,82057.0,124.428,124.5152,123.8565,124.118,82057.0
2024-01-25 15:30:00,128.13,128.94,128.01,128.66,371282.0,124.1083,124.8929,123.9921,124.6217,371282.0
2024-01-26 09:30:00,132.23,134.9,131.78,131.95,535695.0,128.0797,130.6658,127.6438,127.8084,535695.0
2024-01-26 10:00:00,131.96,132.69,131.16,132.44,129318.0,127.8181,128.5252,127.0432,128.2831,129318.0
2024-01-26 10:30:00,132.44,132.85,132.17,132.66,76692.0,128.2831,128.6802,128.0215,128.4962,76692.0
2024-01-26 11:00:00,132.64,132.81,131.69,131.79,57509.0,128.4768,128.6414,127.5566,127.6535,57509.0
2024-01-26 11:30:00,131.8,132.87,131.66,132.67,81279.0,127.6631,128.6996,127.5275,128.5058,81279.0
2024-01-26 12:00:00,132.66,132.83,132.19,132.77,60276.0,128.4962,128.6608,128.0409,128.6027,60276.0
2024-01-26 12:30:00,132.77,132.88,132.38,132.48,72699.0,128.6027,128.7092,128.2249,128.3218,72699.0
2024-01-26 13:00:00,132.43,132.91,132.38,132.78,67324.0,128.2734,128.7383,128.2249,128.6124,67324.0
2024-01-26 13:30:00,132.8,132.82,132.15,132.23,31331.0,128.6318,128.6511,128.0022,128.0797,31331.0
2024-01-26 14:00:00,132.25,132.5,132.23,132.26,46683.0,128.099,128.3412,128.0797,128.1087,46683.0
2024-01-26 14:30:00,132.28,132.57,132.08,132.19,42446.0,128.1281,128.409,127.9344,128.0409,42446.0
2024-01-26 15:00:00,132.2,132.21,131.4,131.4,49119.0,128.0506,128.0603,127.2757,127.2757,49119.0
2024-01-26 15:30:00,131.4,131.69,130.79,130.8,381421.0,127.2757,127.5566,126.6848,126.6945,381421.0
2024-01-29 09:30:00,130.77,131.29,129.83,131.15,152050.0,126.6655,127.1692,125.755,127.0335,152050.0
2024-01-29 10:00:00,131.2,133.25,130.8,132.6,540432.0,127.082,129.0676,126.6945,128.438,540432.0
2024-01-29 10:30:00,132.67,133.36,132.27,132.9,78480.0,128.5058,129.1742,128.1184,128.7286,78480.0
2024-01-29 11:00:00,132.95,133.47,132.81,133.16,111865.0,128.7771,129.2807,128.6414,128.9805,111865.0
2024-01-29 11:30:00,133.19,133.97,133.14,133.83,119733.0,129.0095,129.765,128.9611,129.6294,119733.0
2024-01-29 12:00:00,133.83,133.84,133.17,133.41,74694.0,129.6294,129.6391,128.9901,129.2226,74694.0
2024-01-29 12:30:00,133.38,133.93,133.38,133.92,71019.0,129.1936,129.7263,129.1936,129.7166,71019.0
2024-01-29 13:00:00,133.94,134.46,133.53,134.35,75672.0,129.736,130.2397,129.3388,130.1331,75672.0
2024-01-29 13:30:00,134.37,134.68,134.22,134.31,111175.0,130.1525,130.4528,130.0072,130.0944,111175.0
2024-01-29 14:00:00,134.28,134.84,134.24,134.4,82842.0,130.0653,130.6077,130.0266,130.1815,82842.0
2024-01-29 14:30:00,134.42,134.48,133.93,133.97,66237.0,130.2009,130.259,129.7263,129.765,66237.0
2024-01-29 15:00:00,134.02,135.14,134.01,135.06,141973.0,129.8135,130.8983,129.8038,130.8208,141973.0
2024-01-29 15:30:00,135.03,135.55,134.98,135.5,378548.0,130.7918,131.2954,130.7433,131.247,378548.0
2024-01-30 09:30:00,133.86,136.53,133.67,135.13,224836.0,129.6585,132.2447,129.4745,130.8886,224836.0
2024-01-30 10:00:00,135.04,135.04,132.78,132.88,163054.0,130.8015,130.8015,128.6124,128.7092,163054.0
2024-01-30 10:30:00,132.89,133.52,132.56,132.77,117772.0,128.7189,129.3292,128.3993,128.6027,117772.0
2024-01-30 11:00:00,132.75,132.94,132.25,132.63,84059.0,128.5833,128.7674,128.099,128.4671,84059.0
2024-01-30 11:30:00,132.63,133.72,132.62,133.65,57377.0,128.4671,129.5229,128.4574,129.4551,57377.0
2024-01-30 12:00:00,133.65,133.76,133.28,133.43,47681.0,129.4551,129.5616,129.0967,129.242,47681.0
2024-01-30 12:30:00,133.43,133.52,132.85,132.94,68022.0,129.242,129.3292,128.6802,128.7674,68022.0
2024-01-30 13:00:00,132.93,133.53,132.89,133.41,64798.0,128.7577,129.3388,128.7189,129.2226,64798.0
2024-01-30 13:30:00,133.46,133.52,133.08,133.33,36931.0,129.271,129.3292,128.903,129.1451,36931.0
2024-01-30 14:00:00,133.38,134.31,133.38,134.18,51553.0,129.1936,130.0944,129.1936,129.9684,51553.0
2024-01-30 14:30:00,134.19,134.45,134.1,134.41,28821.0,129.9781,130.23,129.891,130.1912,28821.0
2024-01-30 15:00:00,134.35,134.69,134.25,134.58,70361.0,130.1331,130.4624,130.0362,130.3559,70361.0
2024-01-30 15:30:00,134.56,134.64,134.08,134.15,257862.0,130.3365,130.414,129.8716,129.9394,257862.0
2024-01-31 09:30:00,134.2,134.59,132.97,133.22,124909.0,129.9878,130.3656,128.7964,129.0386,124909.0
2024-01-31 10:00:00,133.24,134.23,133.06,133.95,88825.0,129.0579,130.0169,128.8836,129.7457,88825.0
2024-01-31 10:30:00,134.01,134.13,133.19,133.56,133925.0,129.8038,129.92,129.0095,129.3679,133925.0
2024-01-31 11:00:00,133.53,133.74,133.0,133.25,69404.0,129.3388,129.5423,128.8255,129.0676,69404.0
2024-01-31 11:30:00,133.22,133.35,132.64,133.0,55160.0,129.0386,129.1645,128.4768,128.8255,55160.0
2024-01-31 12:00:00,133.0,133.19,132.84,133.0,57381.0,128.8255,129.0095,128.6705,128.8255,57381.0
2024-01-31 12:30:00,132.96,133.13,132.72,133.0,64778.0,128.7867,128.9514,128.5543,128.8255,64778.0
2024-01-31 13:00:00,132.99,133.6,132.78,133.6,67574.0,128.8158,129.4066,128.6124,129.4066,67574.0
2024-01-31 13:30:00,133.59,134.12,133.58,133.97,41205.0,129.397,129.9103,129.3873,129.765,41205.0
2024-01-31 14:00:00,134.06,134.14,133.2,133.37,39311.0,129.8522,129.9297,129.0192,129.1839,39311.0
2024-01-31 14:30:00,133.39,135.0,133.27,133.59,84070.0,129.2032,130.7627,129.087,129.397,84070.0
2024-01-31 15:00:00,133.52,133.75,131.91,132.55,129104.0,129.3292,129.5519,127.7697,128.3896,129104.0
2024-01-31 15:30:00,132.5,132.59,131.45,131.97,298267.0,128.3412,128.4284,127.3241,127.8278,298267.0
2024-02-01 09:30:00,133.19,134.75,132.76,132.76,178337.0,129.0095,130.5206,128.593,128.593,178337.0
2024-02-01 10:00:00,132.68,133.16,132.07,132.96,87604.0,128.5155,128.9805,127.9247,128.7867,87604.0
2024-02-01 10:30:00,132.9,133.1,131.41,131.41,68674.0,128.7286,128.9223,127.2854,127.2854,68674.0
2024-02-01 11:00:00,131.44,131.8,131.26,131.57,55239.0,127.3144,127.6631,127.1401,127.4404,55239.0
2024-02-01 11:30:00,131.55,132.53,131.51,132.21,126711.0,127.421,128.3702,127.3822,128.0603,126711.0
2024-02-01 12:00:00,132.25,133.16,132.23,132.39,48087.0,128.099,128.9805,128.0797,128.2346,48087.0
2024-02-01 12:30:00,132.39,133.68,132.35,133.38,74508.0,128.2346,129.4841,128.1959,129.1936,74508.0
2024-02-01 13:00:00,133.43,133.99,133.22,133.66,57125.0,129.242,129.7844,129.0386,129.4648,57125.0
2024-02-01 13:30:00,133.62,133.97,133.15,133.9,74469.0,129.426,129.765,128.9708,129.6972,74469.0
2024-02-01 14:00:00,133.99,134.37,133.95,134.15,54453.0,129.7844,130.1525,129.7457,129.9394,54453.0
2024-02-01 14:30:00,134.15,134.57,133.76,134.24,66823.0,129.9394,130.3462,129.5616,130.0266,66823.0
2024-02-01 15:00:00,134.24,134.65,133.92,134.45,120349.0,130.0266,130.4237,129.7166,130.23,120349.0
2024-02-01 15:30:00,134.47,134.91,134.13,134.76,248778.0,130.2493,130.6755,129.92,130.5302,248778.0
2024-02-02 09:30:00,131.0,132.56,130.18,132.37,571350.0,126.8883,128.3993,126.094,128.2153,571350.0
2024-02-02 10:00:00,132.62,132.93,131.44,131.91,266719.0,128.4574,128.7577,127.3144,127.7697,266719.0
2024-02-02 10:30:00,132.0,132.89,131.85,132.58,237661.0,127.8569,128.7189,127.7116,128.4187,237661.0
2024-02-02 11:00:00,132.62,132.72,132.03,132.42,292648.0,128.4574,128.5543,127.8859,128.2637,292648.0
2024-02-02 11:30:00,132.42,133.28,132.33,132.5,311537.0,128.2637,129.0967,128.1765,128.3412,311537.0
2024-02-02 12:00:00,132.5,133.0,132.45,132.8,329296.0,128.3412,128.8255,128.2927,128.6318,329296.0
2024-02-02 12:30:00,132.8,132.8,131.8,132.39,286018.0,128.6318,128.6318,127.6631,128.2346,286018.0
2024-02-02 13:00:00,132.41,133.34,132.36,133.07,263522.0,128.254,129.1548,128.2056,128.8933,263522.0
2024-02-02 13:30:00,133.05,133.26,132.72,133.01,140157.0,128.8739,129.0773,128.5543,128.8352,140157.0
2024-02-02 14:00:00,133.09,134.46,133.09,134.09,158413.0,128.9127,130.2397,128.9127,129.8813,158413.0
2024-02-02 14:30:00,134.09,135.18,134.09,134.95,199999.0,129.8813,130.9371,129.8813,130.7143,199999.0
2024-02-02 15:00:00,134.95,135.82,134.54,135.65,322052.0,130.7143,131.557,130.3171,131.3923,322052.0
2024-02-02 15:30:00,135.63,135.64,133.99,134.21,711216.0,131.3729,131.3826,129.7844,129.9975,711216.0
2024-02-05 09:30:00,159.46,159.75,151.0,153.41,2453252.0,154.455,154.7359,146.2605,148.5949,2453252.0
2024-02-05 10:00:00,153.32,154.87,151.39,151.75,745565.0,148.5077,150.009,146.6383,146.987,745565.0
2024-02-05 10:30:00,151.81,153.61,151.17,151.4,797958.0,147.0451,148.7886,146.4252,146.648,797958.0
2024-02-05 11:00:00,151.55,152.58,151.4,152.09,575772.0,146.7932,147.7909,146.648,147.3163,575772.0
2024-02-05 11:30:00,152.06,153.37,151.82,153.27,549255.0,147.2872,148.5561,147.0548,148.4593,549255.0
2024-02-05 12:00:00,153.28,153.45,150.18,150.9,479753.0,148.4689,148.6336,145.4662,146.1636,479753.0
2024-02-05 12:30:00,150.9,151.13,149.85,150.49,426422.0,146.1636,146.3864,145.1466,145.7665,426422.0
2024-02-05 13:00:00,150.51,150.95,150.13,150.32,224045.0,145.7859,146.2121,145.4178,145.6019,224045.0
2024-02-05 13:30:00,150.32,151.22,150.24,150.73,185078.0,145.6019,146.4736,145.5244,145.999,185078.0
2024-02-05 14:00:00,150.72,151.31,150.33,151.02,160354.0,145.9893,146.5608,145.6115,146.2799,160354.0
2024-02-05 14:30:00,151.05,151.87,150.7,151.02,244455.0,146.3089,147.1032,145.9699,146.2799,244455.0
2024-02-05 15:00:00,151.03,151.23,150.11,151.11,271734.0,146.2896,146.4833,145.3984,146.3671,271734.0
2024-02-05 15:30:00,151.15,151.75,150.17,150.4,906451.0,146.4058,146.987,145.4566,145.6793,906451.0
2024-02-06 09:30:00,150.0,151.43,145.9,147.53,711838.0,145.2919,146.677,141.3206,142.8994,711838.0
2024-02-06 10:00:00,147.64,148.1,146.1,146.67,511064.0,143.006,143.4515,141.5143,142.0664,511064.0
2024-02-06 10:30:00,146.77,147.74,146.19,147.36,298354.0,142.1633,143.1028,141.6015,142.7348,298354.0
2024-02-06 11:00:00,147.44,148.28,146.81,147.88,216971.0,142.8122,143.6259,142.202,143.2384,216971.0
2024-02-06 11:30:00,147.87,147.9,146.49,146.49,153803.0,143.2288,143.2578,141.8921,141.8921,153803.0
2024-02-06 12:00:00,146.5,147.24,146.36,146.94,108756.0,141.9018,142.6185,141.7661,142.3279,108756.0
2024-02-06 12:30:00,146.97,146.97,145.13,145.37,155826.0,142.357,142.357,140.5748,140.8072,155826.0
2024-02-06 13:00:00,145.37,146.24,145.32,145.94,112657.0,140.8072,141.6499,140.7588,141.3593,112657.0
2024-02-06 13:30:00,145.97,147.12,145.97,147.09,137109.0,141.3884,142.5023,141.3884,142.4732,137109.0
2024-02-06 14:00:00,147.1,147.22,146.45,146.84,86363.0,142.4829,142.5992,141.8533,142.2311,86363.0
2024-02-06 14:30:00,146.89,147.08,146.57,146.73,80036.0,142.2795,142.4635,141.9696,142.1245,80036.0
2024-02-06 15:00:00,146.74,146.85,146.12,146.14,144001.0,142.1342,142.2408,141.5337,141.5531,144001.0
2024-02-06 15:30:00,146.16,146.56,145.43,146.02,703832.0,141.5724,141.9599,140.8653,141.4368,703832.0
2024-02-07 09:30:00,146.7,147.54,141.59,142.37,466604.0,142.0955,142.9091,137.1459,137.9014,466604.0
2024-02-07 10:00:00,142.26,143.96,141.82,143.89,284374.0,137.7948,139.4415,137.3686,139.3737,284374.0
2024-02-07 10:30:00,143.99,144.47,143.27,144.16,137155.0,139.4705,139.9355,138.7731,139.6352,137155.0
2024-02-07 11:00:00,144.15,144.4,142.88,143.37,236524.0,139.6255,139.8677,138.3954,138.87,236524.0
2024-02-07 11:30:00,143.4,143.77,142.4,142.83,219246.0,138.8991,139.2574,137.9304,138.3469,219246.0
2024-02-07 12:00:00,142.9,142.96,142.28,142.72,138119.0,138.4147,138.4729,137.8142,138.2404,138119.0
2024-02-07 12:30:00,142.67,143.02,142.15,142.99,137771.0,138.192,138.531,137.6883,138.5019,137771.0
2024-02-07 13:00:00,143.01,143.45,142.48,143.14,92904.0,138.5213,138.9475,138.0079,138.6472,92904.0
2024-02-07 13:30:00,143.15,143.71,142.93,143.01,73271.0,138.6569,139.1993,138.4438,138.5213,73271.0
2024-02-07 14:00:00,143.02,143.79,142.65,143.51,142892.0,138.531,139.2768,138.1726,139.0056,142892.0
2024-02-07 14:30:00,143.5,143.7,143.09,143.12,118487.0,138.9959,139.1896,138.5988,138.6278,118487.0
2024-02-07 15:00:00,143.1,143.26,142.35,142.4,113438.0,138.6085,138.7634,137.882,137.9304,113438.0
2024-02-07 15:30:00,142.39,142.39,141.25,141.94,505967.0,137.9208,137.9208,136.8165,137.4849,505967.0
2024-02-08 09:30:00,141.93,142.66,138.02,139.3,593354.0,137.4752,138.1823,133.6879,134.9277,593354.0
2024-02-08 10:00:00,139.46,141.6,139.27,141.14,313483.0,135.0827,137.1556,134.8987,136.71,313483.0
2024-02-08 10:30:00,141.12,142.03,140.75,141.71,224952.0,136.6906,137.5721,136.3322,137.2621,224952.0
2024-02-08 11:00:00,141.71,141.85,140.83,140.88,75550.0,137.2621,137.3977,136.4097,136.4581,75550.0
2024-02-08 11:30:00,140.9,142.03,140.87,141.99,106017.0,136.4775,137.5721,136.4485,137.5333,106017.0
2024-02-08 12:00:00,142.02,142.67,139.24,140.95,400828.0,137.5624,138.192,134.8696,136.526,400828.0
2024-02-08 12:30:00,141.04,141.62,140.6,141.55,107289.0,136.6131,137.1749,136.1869,137.1071,107289.0
2024-02-08 13:00:00,141.57,142.35,141.57,142.09,146721.0,137.1265,137.882,137.1265,137.6302,146721.0
2024-02-08 13:30:00,142.11,142.33,141.23,141.27,54373.0,137.6495,137.8626,136.7972,136.8359,54373.0
2024-02-08 14:00:00,141.3,141.54,141.0,141.0,54514.0,136.865,137.0974,136.5744,136.5744,54514.0
2024-02-08 14:30:00,141.0,141.28,140.88,141.0,103799.0,136.5744,136.8456,136.4581,136.5744,103799.0
2024-02-08 15:00:00,141.0,141.06,140.6,140.71,103478.0,136.5744,136.6325,136.1869,136.2935,103478.0
2024-02-08 15:30:00,140.72,140.8,139.82,140.77,594545.0,136.3032,136.3807,135.4314,136.3516,594545.0
2024-02-09 09:30:00,141.59,144.34,140.61,144.13,226382.0,137.1459,139.8095,136.1966,139.6061,226382.0
2024-02-09 10:00:00,143.97,145.23,143.51,143.82,190462.0,139.4512,140.6716,139.0056,139.3059,190462.0
2024-02-09 10:30:00,143.75,144.11,142.07,142.61,106492.0,139.2381,139.5868,137.6108,138.1338,106492.0
2024-02-09 11:00:00,142.48,142.64,141.7,142.36,72832.0,138.0079,138.1629,137.2524,137.8917,72832.0
2024-02-09 11:30:00,142.36,143.77,142.11,143.69,113494.0,137.8917,139.2574,137.6495,139.18,113494.0
2024-02-09 12:00:00,143.74,144.15,143.21,144.15,167040.0,139.2284,139.6255,138.715,139.6255,167040.0
2024-02-09 12:30:00,144.18,144.2,143.31,143.42,65601.0,139.6546,139.6739,138.8119,138.9184,65601.0
2024-02-09 13:00:00,143.52,143.82,143.41,143.72,72712.0,139.0153,139.3059,138.9087,139.209,72712.0
2024-02-09 13:30:00,143.71,144.27,143.67,143.86,50015.0,139.1993,139.7417,139.1606,139.3446,50015.0
2024-02-09 14:00:00,143.86,144.01,143.47,143.66,38102.0,139.3446,139.4899,138.9669,139.1509,38102.0
2024-02-09 14:30:00,143.69,144.12,143.49,143.61,124846.0,139.18,139.5965,138.9862,139.1025,124846.0
2024-02-09 15:00:00,143.62,144.26,143.45,144.12,90663.0,139.1121,139.7321,138.9475,139.5965,90663.0
2024-02-09 15:30:00,144.11,144.15,143.04,143.34,322383.0,139.5868,139.6255,138.5504,138.8409,322383.0
2024-02-12 09:30:00,143.92,146.76,143.75,146.16,163140.0,139.4027,142.1536,139.2381,141.5724,163140.0
2024-02-12 10:00:00,146.21,146.42,145.82,146.01,118324.0,141.6209,141.8243,141.2431,141.4271,118324.0
2024-02-12 10:30:00,145.96,146.19,145.12,145.85,145194.0,141.3787,141.6015,140.5651,141.2722,145194.0
2024-02-12 11:00:00,145.84,146.56,145.84,146.46,283794.0,141.2625,141.9599,141.2625,141.863,283794.0
2024-02-12 11:30:00,146.5,147.05,146.3,147.0,142410.0,141.9018,142.4345,141.708,142.3861,142410.0
2024-02-12 12:00:00,147.02,147.46,146.66,147.31,117547.0,142.4054,142.8316,142.0567,142.6863,117547.0
2024-02-12 12:30:00,147.25,147.25,146.52,146.97,54216.0,142.6282,142.6282,141.9211,142.357,54216.0
2024-02-12 13:00:00,146.97,147.19,146.51,146.61,44878.0,142.357,142.5701,141.9114,142.0083,44878.0
2024-02-12 13:30:00,146.56,146.69,145.1,145.17,69383.0,141.9599,142.0858,140.5457,140.6135,69383.0
2024-02-12 14:00:00,145.14,145.8,144.76,145.18,47024.0,140.5844,141.2237,140.2164,140.6232,47024.0
2024-02-12 14:30:00,145.18,145.45,145.0,145.06,52853.0,140.6232,140.8847,140.4488,140.507,52853.0
2024-02-12 15:00:00,145.11,145.52,144.93,145.44,79544.0,140.5554,140.9525,140.381,140.875,79544.0
2024-02-12 15:30:00,145.47,146.34,145.46,145.91,366503.0,140.9041,141.7468,140.8944,141.3303,366503.0
2024-02-13 09:30:00,142.3,144.73,141.8,141.92,166091.0,137.8336,140.1873,137.3493,137.4655,166091.0
2024-02-13 10:00:00,141.98,143.0,141.83,142.99,76141.0,137.5236,138.5116,137.3783,138.5019,76141.0
2024-02-13 10:30:00,142.96,142.99,141.42,141.71,64046.0,138.4729,138.5019,136.9812,137.2621,64046.0
2024-02-13 11:00:00,141.72,142.17,141.49,142.17,52054.0,137.2718,137.7077,137.049,137.7077,52054.0
2024-02-13 11:30:00,142.19,142.52,141.35,141.99,61036.0,137.727,138.0467,136.9134,137.5333,61036.0
2024-02-13 12:00:00,141.83,142.04,141.52,141.89,37379.0,137.3783,137.5817,137.0781,137.4364,37379.0
2024-02-13 12:30:00,141.86,142.13,141.45,141.58,30852.0,137.4074,137.6689,137.0103,137.1362,30852.0
2024-02-13 13:00:00,141.53,141.72,140.91,141.05,58505.0,137.0877,137.2718,136.4872,136.6228,58505.0
2024-02-13 13:30:00,141.06,141.12,140.75,141.05,30082.0,136.6325,136.6906,136.3322,136.6228,30082.0
2024-02-13 14:00:00,140.99,141.17,140.65,140.69,38405.0,136.5647,136.739,136.2354,136.2741,38405.0
2024-02-13 14:30:00,140.74,141.02,140.2,140.44,33767.0,136.3225,136.5938,135.7995,136.032,33767.0
2024-02-13 15:00:00,140.47,141.12,140.29,141.11,70905.0,136.061,136.6906,135.8867,136.6809,70905.0
2024-02-13 15:30:00,141.11,142.23,141.05,142.17,338288.0,136.6809,137.7658,136.6228,137.7077,338288.0
2024-02-14 09:30:00,143.37,145.19,142.87,143.9,199348.0,138.87,140.6329,138.3857,139.3834,199348.0
2024-02-14 10:00:00,144.09,145.3,143.6,144.56,133170.0,139.5674,140.7394,139.0928,140.0226,133170.0
2024-02-14 10:30:00,144.49,144.92,143.5,143.61,45102.0,139.9548,140.3713,138.9959,139.1025,45102.0
2024-02-14 11:00:00,143.57,144.05,143.46,143.94,55914.0,139.0637,139.5287,138.9572,139.4221,55914.0
2024-02-14 11:30:00,143.94,144.02,142.56,142.76,52927.0,139.4221,139.4996,138.0854,138.2791,52927.0
2024-02-14 12:00:00,142.69,143.11,142.05,143.05,54370.0,138.2113,138.6182,137.5914,138.56,54370.0
2024-02-14 12:30:00,143.04,143.05,142.76,142.92,37701.0,138.5504,138.56,138.2791,138.4341,37701.0
2024-02-14 13:00:00,142.99,143.05,142.53,142.72,28366.0,138.5019,138.56,138.0564,138.2404,28366.0
2024-02-14 13:30:00,142.75,143.05,142.47,142.78,41703.0,138.2695,138.56,137.9982,138.2985,41703.0
2024-02-14 14:00:00,142.77,142.98,142.39,142.92,48160.0,138.2888,138.4922,137.9208,138.4341,48160.0
2024-02-14 14:30:00,142.89,142.97,142.39,142.41,44277.0,138.4051,138.4825,137.9208,137.9401,44277.0
2024-02-14 15:00:00,142.44,143.08,142.4,142.68,63255.0,137.9692,138.5891,137.9304,138.2017,63255.0
2024-02-14 15:30:00,142.66,142.78,142.15,142.61,344752.0,138.1823,138.2985,137.6883,138.1338,344752.0
2024-02-15 09:30:00,144.23,145.67,143.24,144.71,535826.0,139.703,141.0978,138.7441,140.1679,535826.0
2024-02-15 10:00:00,144.79,147.61,144.66,145.2,353042.0,140.2454,142.9769,140.1195,140.6426,353042.0
2024-02-15 10:30:00,145.19,146.2,145.01,145.66,118351.0,140.6329,141.6112,140.4585,141.0881,118351.0
2024-02-15 11:00:00,145.48,146.42,145.29,146.05,108868.0,140.9138,141.8243,140.7297,141.4659,108868.0
2024-02-15 11:30:00,146.0,146.02,144.92,145.89,106345.0,141.4174,141.4368,140.3713,141.3109,106345.0
2024-02-15 12:00:00,145.89,146.64,145.83,146.51,80785.0,141.3109,142.0374,141.2528,141.9114,80785.0
2024-02-15 12:30:00,146.47,146.5,145.24,145.33,103970.0,141.8727,141.9018,140.6813,140.7685,103970.0
2024-02-15 13:00:00,145.34,146.34,145.27,146.34,75105.0,140.7782,141.7468,140.7104,141.7468,75105.0
2024-02-15 13:30:00,146.38,146.45,145.49,145.59,49202.0,141.7855,141.8533,140.9235,141.0203,49202.0
2024-02-15 14:00:00,145.63,145.64,144.81,145.22,65055.0,141.0591,141.0687,140.2648,140.6619,65055.0
2024-02-15 14:30:00,145.24,145.68,145.15,145.28,57674.0,140.6813,141.1075,140.5941,140.72,57674.0
2024-02-15 15:00:00,145.29,145.53,144.85,145.22,223075.0,140.7297,140.9622,140.3035,140.6619,223075.0
2024-02-15 15:30:00,145.2,145.85,145.17,145.3,352629.0,140.6426,141.2722,140.6135,140.7394,352629.0
2024-02-16 09:30:00,145.69,146.12,144.85,145.25,156407.0,141.1172,141.5337,140.3035,140.691,156407.0
2024-02-16 10:00:00,145.13,146.16,145.08,146.08,224878.0,140.5748,141.5724,140.5263,141.4949,224878.0
2024-02-16 10:30:00,146.04,146.09,145.28,145.47,87773.0,141.4562,141.5046,140.72,140.9041,87773.0
2024-02-16 11:00:00,145.47,145.77,145.17,145.29,85843.0,140.9041,141.1947,140.6135,140.7297,85843.0
2024-02-16 11:30:00,145.29,145.74,145.18,145.51,67370.0,140.7297,141.1656,140.6232,140.9428,67370.0
2024-02-16 12:00:00,145.51,145.59,144.77,145.59,80551.0,140.9428,141.0203,140.2261,141.0203,80551.0
2024-02-16 12:30:00,145.62,145.73,145.35,145.47,47570.0,141.0494,141.1559,140.7878,140.9041,47570.0
2024-02-16 13:00:00,145.48,146.81,145.35,146.67,55670.0,140.9138,142.202,140.7878,142.0664,55670.0
2024-02-16 13:30:00,146.7,147.38,146.67,147.3,79180.0,142.0955,142.7541,142.0664,142.6766,79180.0
2024-02-16 14:00:00,147.29,147.64,147.1,147.37,92364.0,142.667,143.006,142.4829,142.7444,92364.0
2024-02-16 14:30:00,147.37,147.48,146.3,146.95,101884.0,142.7444,142.851,141.708,142.3376,101884.0
2024-02-16 15:00:00,146.93,147.1,146.54,146.83,120586.0,142.3183,142.4829,141.9405,142.2214,120586.0
2024-02-16 15:30:00,146.85,146.92,145.91,146.34,307561.0,142.2408,142.3086,141.3303,141.7468,307561.0
2024-02-20 09:30:00,144.0,145.13,143.06,145.01,233831.0,139.4802,140.5748,138.5697,140.4585,233831.0
2024-02-20 10:00:00,145.07,145.13,143.91,144.05,97949.0,140.5166,140.5748,139.393,139.5287,97949.0
2024-02-20 10:30:00,144.12,144.67,143.5,144.31,80605.0,139.5965,140.1292,138.9959,139.7805,80605.0
2024-02-20 11:00:00,144.29,144.88,144.16,144.85,55315.0,139.7611,140.3326,139.6352,140.3035,55315.0
2024-02-20 11:30:00,144.89,145.28,144.63,145.18,72115.0,140.3423,140.72,140.0904,140.6232,72115.0
2024-02-20 12:00:00,145.15,145.21,143.8,144.15,74393.0,140.5941,140.6522,139.2865,139.6255,74393.0
2024-02-20 12:30:00,144.08,144.38,143.89,144.36,43592.0,139.5577,139.8483,139.3737,139.8289,43592.0
2024-02-20 13:00:00,144.37,144.78,144.36,144.71,31546.0,139.8386,140.2357,139.8289,140.1679,31546.0
2024-02-20 13:30:00,144.66,144.71,144.19,144.37,28254.0,140.1195,140.1679,139.6643,139.8386,28254.0
2024-02-20 14:00:00,144.37,144.42,143.82,144.35,30969.0,139.8386,139.887,139.3059,139.8192,30969.0
2024-02-20 14:30:00,144.38,144.76,144.3,144.69,36979.0,139.8483,140.2164,139.7708,140.1486,36979.0
2024-02-20 15:00:00,144.72,144.88,144.56,144.88,46770.0,140.1776,140.3326,140.0226,140.3326,46770.0
2024-02-20 15:30:00,144.9,145.13,144.29,145.13,242746.0,140.352,140.5748,139.7611,140.5748,242746.0
2024-02-21 09:30:00,144.76,146.75,144.36,145.18,170072.0,140.2164,142.1439,139.8289,140.6232,170072.0
2024-02-21 10:00:00,145.18,146.22,145.11,146.1,82094.0,140.6232,141.6305,140.5554,141.5143,82094.0
2024-02-21 10:30:00,146.15,146.7,145.67,146.38,125033.0,141.5627,142.0955,141.0978,141.7855,125033.0
2024-02-21 11:00:00,146.39,146.96,146.3,146.82,75498.0,141.7952,142.3473,141.708,142.2117,75498.0
2024-02-21 11:30:00,146.76,147.47,146.49,147.32,66249.0,142.1536,142.8413,141.8921,142.696,66249.0
2024-02-21 12:00:00,147.35,147.6,146.48,146.73,123715.0,142.7251,142.9672,141.8824,142.1245,123715.0
2024-02-21 12:30:00,146.73,147.16,146.49,147.02,64809.0,142.1245,142.541,141.8921,142.4054,64809.0
2024-02-21 13:00:00,147.01,147.06,146.49,146.63,65078.0,142.3957,142.4442,141.8921,142.0277,65078.0
2024-02-21 13:30:00,146.69,146.71,146.28,146.65,57163.0,142.0858,142.1052,141.6887,142.047,57163.0
2024-02-21 14:00:00,146.62,146.72,146.33,146.65,73869.0,142.018,142.1148,141.7371,142.047,73869.0
2024-02-21 14:30:00,146.64,146.87,146.32,146.75,73612.0,142.0374,142.2601,141.7274,142.1439,73612.0
2024-02-21 15:00:00,146.75,146.91,146.48,146.62,72479.0,142.1439,142.2989,141.8824,142.018,72479.0
2024-02-21 15:30:00,146.63,147.55,146.62,147.48,299400.0,142.0277,142.9188,142.018,142.851,299400.0
2024-02-22 09:30:00,148.28,150.71,146.67,150.08,204998.0,143.6259,145.9796,142.0664,145.3694,204998.0
2024-02-22 10:00:00,150.22,151.16,149.73,149.83,126675.0,145.505,146.4155,145.0304,145.1272,126675.0
2024-02-22 10:30:00,149.87,150.24,148.27,148.45,87539.0,145.166,145.5244,143.6162,143.7905,87539.0
2024-02-22 11:00:00,148.47,148.59,147.3,147.46,60654.0,143.8099,143.9262,142.6766,142.8316,60654.0
2024-02-22 11:30:00,147.41,148.06,147.32,147.37,91142.0,142.7832,143.4128,142.696,142.7444,91142.0
2024-02-22 12:00:00,147.32,147.92,147.27,147.9,53191.0,142.696,143.2772,142.6476,143.2578,53191.0
2024-02-22 12:30:00,147.92,147.99,146.98,147.59,53655.0,143.2772,143.345,142.3667,142.9575,53655.0
2024-02-22 13:00:00,147.62,147.7,147.01,147.64,38576.0,142.9866,143.0641,142.3957,143.006,38576.0
2024-02-22 13:30:00,147.67,147.99,147.63,147.91,28231.0,143.035,143.345,142.9963,143.2675,28231.0
2024-02-22 14:00:00,147.96,148.4,147.87,148.21,36391.0,143.3159,143.7421,143.2288,143.5581,36391.0
2024-02-22 14:30:00,148.16,148.38,147.9,148.29,63078.0,143.5096,143.7227,143.2578,143.6356,63078.0
2024-02-22 15:00:00,148.33,148.84,148.14,148.65,51280.0,143.6743,144.1683,143.4903,143.9843,51280.0
2024-02-22 15:30:00,148.66,149.16,148.6,148.64,230368.0,143.994,144.4783,143.9358,143.9746,230368.0
2024-02-23 09:30:00,149.42,151.0,148.25,149.98,127580.0,144.7301,146.2605,143.5968,145.2725,127580.0
2024-02-23 10:00:00,150.08,151.0,149.23,150.86,123397.0,145.3694,146.2605,144.5461,146.1249,123397.0
2024-02-23 10:30:00,150.9,151.73,150.62,151.59,126438.0,146.1636,146.9676,145.8924,146.832,126438.0
2024-02-23 11:00:00,151.59,151.61,150.18,150.65,115157.0,146.832,146.8514,145.4662,145.9215,115157.0
2024-02-23 11:30:00,150.65,150.77,150.2,150.34,116995.0,145.9215,146.0377,145.4856,145.6212,116995.0
2024-02-23 12:00:00,150.34,150.94,150.3,150.56,56337.0,145.6212,146.2024,145.5825,145.8343,56337.0
2024-02-23 12:30:00,150.51,150.87,150.37,150.83,47149.0,145.7859,146.1346,145.6503,146.0958,47149.0
2024-02-23 13:00:00,150.81,150.99,150.58,150.91,60007.0,146.0765,146.2508,145.8537,146.1733,60007.0
2024-02-23 13:30:00,150.95,151.13,150.9,151.07,63462.0,146.2121,146.3864,146.1636,146.3283,63462.0
2024-02-23 14:00:00,151.07,151.1,150.35,150.35,84218.0,146.3283,146.3574,145.6309,145.6309,84218.0
2024-02-23 14:30:00,150.39,150.7,150.28,150.65,89002.0,145.6697,145.9699,145.5631,145.9215,89002.0
2024-02-23 15:00:00,150.65,150.73,150.28,150.6,68184.0,145.9215,145.999,145.5631,145.8731,68184.0
2024-02-23 15:30:00,150.62,150.72,149.8,150.0,249726.0,145.8924,145.9893,145.0982,145.2919,249726.0
2024-02-26 09:30:00,149.0,150.82,148.73,149.91,125507.0,144.3233,146.0862,144.0618,145.2047,125507.0
2024-02-26 10:00:00,149.84,150.06,148.08,148.63,76361.0,145.1369,145.35,143.4322,143.9649,76361.0
2024-02-26 10:30:00,148.69,149.01,148.26,148.29,48230.0,144.023,144.333,143.6065,143.6356,48230.0
2024-02-26 11:00:00,148.38,148.48,147.67,147.86,57315.0,143.7227,143.8196,143.035,143.2191,57315.0
2024-02-26 11:30:00,147.76,147.77,146.46,146.84,82804.0,143.1222,143.1319,141.863,142.2311,82804.0
2024-02-26 12:00:00,146.81,146.85,146.43,146.64,31774.0,142.202,142.2408,141.8339,142.0374,31774.0
2024-02-26 12:30:00,146.65,146.65,145.57,145.98,42086.0,142.047,142.047,141.0009,141.3981,42086.0
2024-02-26 13:00:00,145.97,145.98,145.05,145.1,34626.0,141.3884,141.3981,140.4973,140.5457,34626.0
2024-02-26 13:30:00,145.06,145.93,145.01,145.77,40235.0,140.507,141.3496,140.4585,141.1947,40235.0
2024-02-26 14:00:00,145.85,145.98,145.34,145.48,29835.0,141.2722,141.3981,140.7782,140.9138,29835.0
2024-02-26 14:30:00,145.51,145.62,145.18,145.35,37174.0,140.9428,141.0494,140.6232,140.7878,37174.0
2024-02-26 15:00:00,145.37,145.47,144.9,144.98,71312.0,140.8072,140.9041,140.352,140.4295,71312.0
2024-02-26 15:30:00,144.96,145.62,144.45,145.02,217397.0,140.4101,141.0494,139.9161,140.4682,217397.0
2024-02-27 09:30:00,146.07,146.65,144.85,146.27,108482.0,141.4852,142.047,140.3035,141.679,108482.0
2024-02-27 10:00:00,146.34,147.19,146.08,147.15,82853.0,141.7468,142.5701,141.4949,142.5314,82853.0
2024-02-27 10:30:00,147.16,148.17,147.16,147.94,87355.0,142.541,143.5193,142.541,143.2966,87355.0
2024-02-27 11:00:00,147.99,148.44,147.87,148.14,83661.0,143.345,143.7809,143.2288,143.4903,83661.0
2024-02-27 11:30:00,148.14,148.75,148.14,148.53,79726.0,143.4903,144.0811,143.4903,143.868,79726.0
2024-02-27 12:00:00,148.54,148.65,148.29,148.31,51492.0,143.8777,143.9843,143.6356,143.6549,51492.0
2024-02-27 12:30:00,148.35,148.78,148.35,148.68,38507.0,143.6937,144.1102,143.6937,144.0133,38507.0
2024-02-27 13:00:00,148.65,149.27,148.42,148.95,102792.0,143.9843,144.5848,143.7615,144.2749,102792.0
2024-02-27 13:30:00,148.92,149.46,148.87,148.91,33901.0,144.2458,144.7688,144.1974,144.2361,33901.0
2024-02-27 14:00:00,148.87,148.88,147.96,147.99,54268.0,144.1974,144.2071,143.3159,143.345,54268.0
2024-02-27 14:30:00,147.95,148.47,147.53,148.38,49434.0,143.3062,143.8099,142.8994,143.7227,49434.0
2024-02-27 15:00:00,148.43,148.55,148.01,148.26,49034.0,143.7712,143.8874,143.3644,143.6065,49034.0
2024-02-27 15:30:00,148.25,148.8,148.0,148.51,259142.0,143.5968,144.1296,143.3547,143.8487,259142.0
2024-02-28 09:30:00,146.04,146.98,145.87,146.76,111245.0,142.0897,143.0042,141.9243,142.7902,111245.0
2024-02-28 10:00:00,146.87,147.68,146.33,147.51,94576.0,142.8972,143.6853,142.3718,143.5199,94576.0
2024-02-28 10:30:00,147.5,148.38,147.4,148.32,38467.0,143.5102,144.3664,143.4129,144.308,38467.0
2024-02-28 11:00:00,148.39,148.4,147.24,147.28,24193.0,144.3761,144.3858,143.2572,143.2961,24193.0
2024-02-28 11:30:00,147.24,147.32,146.63,146.74,26361.0,143.2572,143.335,142.6637,142.7707,26361.0
2024-02-28 12:00:00,146.73,146.85,146.24,146.38,17834.0,142.761,142.8778,142.2843,142.4205,17834.0
2024-02-28 12:30:00,146.27,146.67,146.27,146.65,12708.0,142.3134,142.7026,142.3134,142.6832,12708.0
2024-02-28 13:00:00,146.67,147.07,146.53,146.99,21976.0,142.7026,143.0918,142.5664,143.014,21976.0
2024-02-28 13:30:00,147.0,147.43,146.87,147.34,15894.0,143.0237,143.4421,142.8972,143.3545,15894.0
2024-02-28 14:00:00,147.36,147.4,146.88,147.31,33771.0,143.374,143.4129,142.9069,143.3253,33771.0
2024-02-28 14:30:00,147.34,147.35,146.94,147.16,29285.0,143.3545,143.3642,142.9653,143.1794,29285.0
2024-02-28 15:00:00,147.18,147.66,147.15,147.4,23800.0,143.1988,143.6658,143.1696,143.4129,23800.0
2024-02-28 15:30:00,147.38,147.46,146.84,147.45,132296.0,143.3934,143.4713,142.868,143.4615,132296.0
2024-02-29 09:30:00,148.25,150.31,148.25,149.13,222989.0,144.2399,146.2442,144.2399,145.0961,222989.0
2024-02-29 10:00:00,149.18,150.08,148.54,149.49,231159.0,145.1447,146.0204,144.522,145.4463,231159.0
2024-02-29 10:30:00,149.52,150.5,149.2,149.8,130420.0,145.4755,146.429,145.1642,145.748,130420.0
2024-02-29 11:00:00,149.78,150.13,148.77,148.77,72062.0,145.7285,146.069,144.7458,144.7458,72062.0
2024-02-29 11:30:00,148.77,149.08,148.39,148.98,84754.0,144.7458,145.0474,144.3761,144.9501,84754.0
2024-02-29 12:00:00,148.96,149.08,148.33,148.33,60250.0,144.9307,145.0474,144.3177,144.3177,60250.0
2024-02-29 12:30:00,148.36,148.77,148.34,148.74,46075.0,144.3469,144.7458,144.3274,144.7166,46075.0
2024-02-29 13:00:00,148.74,149.1,148.62,149.06,40329.0,144.7166,145.0669,144.5999,145.028,40329.0
2024-02-29 13:30:00,149.1,149.45,148.93,149.28,69316.0,145.0669,145.4074,144.9015,145.242,69316.0
2024-02-29 14:00:00,149.28,149.28,148.77,148.92,70218.0,145.242,145.242,144.7458,144.8918,70218.0
2024-02-29 14:30:00,148.94,149.14,148.52,148.98,43787.0,144.9112,145.1058,144.5026,144.9501,43787.0
2024-02-29 15:00:00,148.99,149.48,148.88,149.02,60195.0,144.9599,145.4366,144.8528,144.9891,60195.0
2024-02-29 15:30:00,149.04,149.22,148.43,148.43,262014.0,145.0085,145.1836,144.415,144.415,262014.0
2024-03-01 09:30:00,146.36,146.94,144.35,145.2,215302.0,142.401,142.9653,140.4454,141.2724,215302.0
2024-03-01 10:00:00,145.13,147.26,145.1,147.2,105142.0,141.2043,143.2767,141.1751,143.2183,105142.0
2024-03-01 10:30:00,147.26,148.51,147.26,148.5,95853.0,143.2767,144.4928,143.2767,144.4831,95853.0
2024-03-01 11:00:00,148.54,149.5,148.53,148.77,88096.0,144.522,145.4561,144.5123,144.7458,88096.0
2024-03-01 11:30:00,148.71,148.86,148.14,148.74,51777.0,144.6874,144.8334,144.1329,144.7166,51777.0
2024-03-01 12:00:00,148.79,149.14,148.79,149.11,29123.0,144.7653,145.1058,144.7653,145.0766,29123.0
2024-03-01 12:30:00,149.14,149.45,149.08,149.24,34977.0,145.1058,145.4074,145.0474,145.2031,34977.0
2024-03-01 13:00:00,149.25,149.45,149.14,149.31,39176.0,145.2128,145.4074,145.1058,145.2712,39176.0
2024-03-01 13:30:00,149.31,149.53,149.22,149.36,34383.0,145.2712,145.4853,145.1836,145.3199,34383.0
2024-03-01 14:00:00,149.35,149.7,149.03,149.7,36432.0,145.3101,145.6507,144.9988,145.6507,36432.0
2024-03-01 14:30:00,149.69,149.89,149.62,149.78,30991.0,145.6409,145.8355,145.5728,145.7285,30991.0
2024-03-01 15:00:00,149.75,150.25,149.46,150.16,83044.0,145.6993,146.1858,145.4172,146.0982,83044.0
2024-03-01 15:30:00,150.2,150.24,148.78,148.79,285475.0,146.1371,146.1761,144.7555,144.7653,285475.0
2024-03-04 09:30:00,148.55,149.75,146.99,146.99,159604.0,144.5318,145.6993,143.014,143.014,159604.0
2024-03-04 10:00:00,146.98,147.47,146.29,147.03,100658.0,143.0042,143.481,142.3329,143.0529,100658.0
2024-03-04 10:30:00,146.94,148.05,146.94,147.5,85578.0,142.9653,144.0453,142.9653,143.5102,85578.0
2024-03-04 11:00:00,147.51,148.03,146.65,147.3,114155.0,143.5199,144.0258,142.6832,143.3156,114155.0
2024-03-04 11:30:00,147.34,148.14,147.31,148.11,59945.0,143.3545,144.1329,143.3253,144.1037,59945.0
2024-03-04 12:00:00,148.15,148.18,147.77,147.81,44167.0,144.1426,144.1718,143.7729,143.8118,44167.0
2024-03-04 12:30:00,147.78,147.78,146.83,147.62,40732.0,143.7826,143.7826,142.8583,143.6269,40732.0
2024-03-04 13:00:00,147.64,147.94,147.55,147.69,51770.0,143.6464,143.9383,143.5588,143.695,51770.0
2024-03-04 13:30:00,147.69,147.84,147.49,147.56,45938.0,143.695,143.841,143.5004,143.5685,45938.0
2024-03-04 14:00:00,147.54,148.0,147.54,147.7,40385.0,143.5491,143.9966,143.5491,143.7048,40385.0
2024-03-04 14:30:00,147.7,148.0,147.36,147.74,38939.0,143.7048,143.9966,143.374,143.7437,38939.0
2024-03-04 15:00:00,147.74,148.45,147.71,147.72,38825.0,143.7437,144.4345,143.7145,143.7242,38825.0
2024-03-04 15:30:00,147.72,147.87,147.2,147.78,210609.0,143.7242,143.8702,143.2183,143.7826,210609.0
2024-03-05 09:30:00,146.1,147.83,146.1,147.06,81819.0,142.148,143.8312,142.148,143.0821,81819.0
2024-03-05 10:00:00,147.19,147.81,146.83,146.98,76021.0,143.2086,143.8118,142.8583,143.0042,76021.0
2024-03-05 10:30:00,146.95,147.81,146.46,147.36,75745.0,142.975,143.8118,142.4983,143.374,75745.0
2024-03-05 11:00:00,147.39,147.48,146.59,146.9,74639.0,143.4031,143.4907,142.6248,142.9264,74639.0
2024-03-05 11:30:00,146.92,147.19,146.66,147.07,74982.0,142.9459,143.2086,142.6929,143.0918,74982.0
2024-03-05 12:00:00,147.13,147.23,146.92,147.17,21998.0,143.1502,143.2475,142.9459,143.1891,21998.0
2024-03-05 12:30:00,147.17,147.43,147.1,147.31,30589.0,143.1891,143.4421,143.121,143.3253,30589.0
2024-03-05 13:00:00,147.42,148.5,147.41,148.38,48738.0,143.4323,144.4831,143.4226,144.3664,48738.0
2024-03-05 13:30:00,148.34,148.38,147.86,148.0,43525.0,144.3274,144.3664,143.8604,143.9966,43525.0
2024-03-05 14:00:00,147.97,148.09,147.5,147.57,43092.0,143.9675,144.0842,143.5102,143.5783,43092.0
2024-03-05 14:30:00,147.56,147.6,146.96,147.05,49780.0,143.5685,143.6075,142.9848,143.0723,49780.0
2024-03-05 15:00:00,147.0,147.09,146.73,146.75,65554.0,143.0237,143.1113,142.761,142.7805,65554.0
2024-03-05 15:30:00,146.71,147.39,146.67,147.32,177508.0,142.7415,143.4031,142.7026,143.335,177508.0
2024-03-06 09:30:00,145.99,147.48,145.5,145.57,227493.0,142.041,143.4907,141.5643,141.6324,227493.0
2024-03-06 10:00:00,145.57,145.77,144.12,145.25,218757.0,141.6324,141.827,140.2216,141.321,218757.0
2024-03-06 10:30:00,145.25,145.31,143.2,143.51,112524.0,141.321,141.3794,139.3265,139.6281,112524.0
2024-03-06 11:00:00,143.46,144.26,143.05,144.19,153089.0,139.5795,140.3578,139.1805,140.2897,153089.0
2024-03-06 11:30:00,144.2,144.83,143.6,144.5,253572.0,140.2994,140.9124,139.7157,140.5913,253572.0
2024-03-06 12:00:00,144.58,145.84,144.55,145.63,84841.0,140.6692,141.8951,140.64,141.6908,84841.0
2024-03-06 12:30:00,145.64,145.85,145.02,145.31,98483.0,141.7005,141.9048,141.0973,141.3794,98483.0
2024-03-06 13:00:00,145.37,145.89,145.2,145.63,59388.0,141.4378,141.9437,141.2724,141.6908,59388.0
2024-03-06 13:30:00,145.61,145.7,144.42,144.52,102632.0,141.6713,141.7589,140.5135,140.6108,102632.0
2024-03-06 14:00:00,144.47,144.67,143.88,144.47,136269.0,140.5621,140.7567,139.9881,140.5621,136269.0
2024-03-06 14:30:00,144.54,145.35,144.49,145.14,44990.0,140.6302,141.4183,140.5816,141.214,44990.0
2024-03-06 15:00:00,145.11,145.25,144.64,144.8,47940.0,141.1848,141.321,140.7275,140.8832,47940.0
2024-03-06 15:30:00,144.85,145.51,144.59,145.41,190493.0,140.9319,141.574,140.6789,141.4767,190493.0
2024-03-07 09:30:00,145.18,147.05,145.0,147.03,138274.0,141.2529,143.0723,141.0778,143.0529,138274.0
2024-03-07 10:00:00,147.05,148.74,147.05,148.4,67075.0,143.0723,144.7166,143.0723,144.3858,67075.0
2024-03-07 10:30:00,148.5,148.73,147.78,148.17,48232.0,144.4831,144.7069,143.7826,144.162,48232.0
2024-03-07 11:00:00,148.13,148.13,147.36,147.45,44735.0,144.1231,144.1231,143.374,143.4615,44735.0
2024-03-07 11:30:00,147.27,147.6,147.01,147.6,59858.0,143.2864,143.6075,143.0334,143.6075,59858.0
2024-03-07 12:00:00,147.63,147.78,147.14,147.34,23518.0,143.6367,143.7826,143.1599,143.3545,23518.0
2024-03-07 12:30:00,147.28,147.98,147.26,147.98,24470.0,143.2961,143.9772,143.2767,143.9772,24470.0
2024-03-07 13:00:00,147.93,148.09,147.76,148.09,49490.0,143.9285,144.0842,143.7631,144.0842,49490.0
2024-03-07 13:30:00,148.11,148.69,147.89,148.64,38253.0,144.1037,144.668,143.8896,144.6193,38253.0
2024-03-07 14:00:00,148.64,148.89,148.5,148.66,42967.0,144.6193,144.8626,144.4831,144.6388,42967.0
2024-03-07 14:30:00,148.64,148.78,148.36,148.58,28931.0,144.6193,144.7555,144.3469,144.561,28931.0
2024-03-07 15:00:00,148.51,148.51,147.98,148.28,31105.0,144.4928,144.4928,143.9772,144.2691,31105.0
2024-03-07 15:30:00,148.28,148.6,148.01,148.17,151070.0,144.2691,144.5804,144.0064,144.162,151070.0
2024-03-08 09:30:00,149.22,150.41,148.76,149.46,95069.0,145.1836,146.3415,144.7361,145.4172,95069.0
2024-03-08 10:00:00,149.6,149.6,148.2,148.45,67434.0,145.5534,145.5534,144.1912,144.4345,67434.0
2024-03-08 10:30:00,148.41,148.8,148.1,148.72,80302.0,144.3956,144.775,144.0939,144.6972,80302.0
2024-03-08 11:00:00,148.76,149.03,148.38,148.4,47931.0,144.7361,144.9988,144.3664,144.3858,47931.0
2024-03-08 11:30:00,148.47,149.25,148.41,148.96,50869.0,144.4539,145.2128,144.3956,144.9307,50869.0
2024-03-08 12:00:00,148.94,149.66,148.94,149.5,67733.0,144.9112,145.6117,144.9112,145.4561,67733.0
2024-03-08 12:30:00,149.42,149.65,149.24,149.53,34683.0,145.3782,145.602,145.2031,145.4853,34683.0
2024-03-08 13:00:00,149.51,149.93,149.44,149.7,45560.0,145.4658,145.8744,145.3977,145.6507,45560.0
2024-03-08 13:30:00,149.72,149.74,149.15,149.44,50838.0,145.6701,145.6896,145.1155,145.3977,50838.0
2024-03-08 14:00:00,149.41,149.62,149.13,149.52,37347.0,145.3685,145.5728,145.0961,145.4755,37347.0
2024-03-08 14:30:00,149.58,149.79,149.39,149.75,49690.0,145.5339,145.7382,145.349,145.6993,49690.0
2024-03-08 15:00:00,149.78,149.87,149.45,149.47,98436.0,145.7285,145.8161,145.4074,145.4269,98436.0
2024-03-08 15:30:00,149.47,150.1,149.44,149.52,243165.0,145.4269,146.0398,145.3977,145.4755,243165.0
2024-03-11 09:30:00,150.08,151.97,149.78,150.9,72179.0,146.0204,147.8593,145.7285,146.8182,72179.0
2024-03-11 10:00:00,150.88,151.18,150.06,151.15,51853.0,146.7987,147.0906,146.0009,147.0614,51853.0
2024-03-11 10:30:00,151.03,151.5,150.29,151.49,61339.0,146.9447,147.402,146.2247,147.3922,61339.0
2024-03-11 11:00:00,151.48,151.7,150.81,150.99,48233.0,147.3825,147.5966,146.7306,146.9058,48233.0
2024-03-11 11:30:00,150.94,151.28,150.74,151.25,51751.0,146.8571,147.1879,146.6625,147.1587,51751.0
2024-03-11 12:00:00,151.3,152.86,151.24,152.44,108212.0,147.2074,148.7252,147.149,148.3165,108212.0
2024-03-11 12:30:00,152.49,152.83,151.84,152.52,56877.0,148.3652,148.696,147.7328,148.3944,56877.0
2024-03-11 13:00:00,152.6,152.77,152.33,152.5,50290.0,148.4722,148.6376,148.2095,148.3749,50290.0
2024-03-11 13:30:00,152.53,154.03,152.52,154.01,161174.0,148.4041,149.8635,148.3944,149.8441,161174.0
2024-03-11 14:00:00,154.03,155.12,154.03,154.74,138038.0,149.8635,150.9241,149.8635,150.5543,138038.0
2024-03-11 14:30:00,154.77,155.38,154.24,154.29,93188.0,150.5835,151.177,150.0679,150.1165,93188.0
2024-03-11 15:00:00,154.32,154.81,154.23,154.38,63789.0,150.1457,150.6224,150.0581,150.2041,63789.0
2024-03-11 15:30:00,154.33,154.85,153.89,153.9,243403.0,150.1554,150.6614,149.7273,149.7371,243403.0
2024-03-12 09:30:00,154.11,155.13,152.59,152.85,100164.0,149.9414,150.9338,148.4625,148.7155,100164.0
2024-03-12 10:00:00,152.87,153.4,152.52,153.13,69154.0,148.7349,149.2506,148.3944,148.9879,69154.0
2024-03-12 10:30:00,153.2,153.42,152.31,153.4,56592.0,149.056,149.27,148.1901,149.2506,56592.0
2024-03-12 11:00:00,153.4,153.41,152.5,152.59,56081.0,149.2506,149.2603,148.3749,148.4625,56081.0
2024-03-12 11:30:00,152.58,152.58,151.87,152.19,57866.0,148.4528,148.4528,147.762,148.0733,57866.0
2024-03-12 12:00:00,152.22,152.25,151.08,151.18,57986.0,148.1025,148.1317,146.9933,147.0906,57986.0
2024-03-12 12:30:00,151.24,151.24,150.36,150.41,54626.0,147.149,147.149,146.2928,146.3415,54626.0
2024-03-12 13:00:00,150.44,150.63,149.62,150.41,96836.0,146.3706,146.5555,145.5728,146.3415,96836.0
2024-03-12 13:30:00,150.37,150.53,149.66,150.48,55513.0,146.3025,146.4582,145.6117,146.4096,55513.0
2024-03-12 14:00:00,150.49,151.95,150.49,151.95,37091.0,146.4193,147.8398,146.4193,147.8398,37091.0
2024-03-12 14:30:00,151.95,152.24,151.79,152.12,34996.0,147.8398,148.122,147.6841,148.0052,34996.0
2024-03-12 15:00:00,152.16,152.44,151.75,152.09,68661.0,148.0441,148.3165,147.6452,147.976,68661.0
2024-03-12 15:30:00,152.06,152.17,151.34,152.08,174979.0,147.9468,148.0538,147.2463,147.9663,174979.0
2024-03-13 09:30:00,153.54,157.54,153.37,156.97,200413.0,149.3868,153.2786,149.2214,152.724,200413.0
2024-03-13 10:00:00,156.96,157.84,156.52,156.99,149820.0,152.7143,153.5705,152.2862,152.7435,149820.0
2024-03-13 10:30:00,157.0,157.63,156.37,157.16,117672.0,152.7532,153.3662,152.1402,152.9089,117672.0
2024-03-13 11:00:00,157.19,157.72,157.05,157.55,130795.0,152.9381,153.4537,152.8018,153.2883,130795.0
2024-03-13 11:30:00,157.53,157.63,157.01,157.25,140418.0,153.2689,153.3662,152.7629,152.9964,140418.0
2024-03-13 12:00:00,157.29,158.54,157.04,157.8,216151.0,153.0354,154.2515,152.7921,153.5316,216151.0
2024-03-13 12:30:00,157.86,159.2,157.75,159.12,104261.0,153.5899,154.8937,153.4829,154.8159,104261.0
2024-03-13 13:00:00,159.17,159.54,158.79,159.35,152033.0,154.8645,155.2245,154.4948,155.0396,152033.0
2024-03-13 13:30:00,159.37,159.37,158.05,158.46,125324.0,155.0591,155.0591,153.7748,154.1737,125324.0
2024-03-13 14:00:00,158.46,158.59,157.84,158.16,87857.0,154.1737,154.3002,153.5705,153.8818,87857.0
2024-03-13 14:30:00,158.16,158.84,158.15,158.47,124365.0,153.8818,154.5434,153.8721,154.1834,124365.0
2024-03-13 15:00:00,158.5,158.93,158.16,158.3,104968.0,154.2126,154.631,153.8818,154.018,104968.0
2024-03-13 15:30:00,158.31,158.84,157.57,157.96,427634.0,154.0278,154.5434,153.3078,153.6872,427634.0
2024-03-14 09:30:00,156.76,157.49,155.59,156.52,138176.0,152.5197,153.2299,151.3813,152.2862,138176.0
2024-03-14 10:00:00,156.46,156.56,154.68,155.22,73059.0,152.2278,152.3251,150.496,151.0213,73059.0
2024-03-14 10:30:00,155.22,156.06,154.9,154.96,45715.0,151.0213,151.8386,150.71,150.7684,45715.0
2024-03-14 11:00:00,154.91,155.01,153.19,153.8,45476.0,150.7197,150.817,149.0463,149.6398,45476.0
2024-03-14 11:30:00,153.91,154.28,153.61,153.81,52698.0,149.7468,150.1068,149.4549,149.6495,52698.0
2024-03-14 12:00:00,153.77,153.77,152.19,153.77,88466.0,149.6106,149.6106,148.0733,149.6106,88466.0
2024-03-14 12:30:00,153.77,153.95,153.2,153.47,72287.0,149.6106,149.7857,149.056,149.3187,72287.0
2024-03-14 13:00:00,153.51,153.86,152.38,152.42,73646.0,149.3576,149.6981,148.2582,148.2971,73646.0
2024-03-14 13:30:00,152.4,152.77,152.08,152.56,56267.0,148.2776,148.6376,147.9663,148.4333,56267.0
2024-03-14 14:00:00,152.55,153.26,152.33,152.78,63429.0,148.4236,149.1144,148.2095,148.6473,63429.0
2024-03-14 14:30:00,152.75,153.0,152.2,152.86,69513.0,148.6182,148.8614,148.083,148.7252,69513.0
2024-03-14 15:00:00,152.81,152.83,151.89,152.05,69088.0,148.6765,148.696,147.7814,147.9371,69088.0
2024-03-14 15:30:00,152.02,152.98,151.47,152.88,261495.0,147.9079,148.8419,147.3728,148.7446,261495.0
2024-03-15 09:30:00,151.17,152.87,151.15,151.69,251584.0,147.0809,148.7349,147.0614,147.5868,251584.0
2024-03-15 10:00:00,151.52,151.52,149.92,150.32,88042.0,147.4214,147.4214,145.8647,146.2539,88042.0
2024-03-15 10:30:00,150.34,152.6,150.22,151.93,92316.0,146.2733,148.4722,146.1566,147.8203,92316.0
2024-03-15 11:00:00,152.01,152.14,151.45,152.04,49991.0,147.8982,148.0247,147.3533,147.9274,49991.0
2024-03-15 11:30:00,151.98,152.14,151.51,151.85,46425.0,147.869,148.0247,147.4117,147.7425,46425.0
2024-03-15 12:00:00,151.81,151.92,150.8,151.25,60805.0,147.7036,147.8106,146.7209,147.1587,60805.0
2024-03-15 12:30:00,151.23,151.81,150.93,151.01,47225.0,147.1393,147.7036,146.8474,146.9252,47225.0
2024-03-15 13:00:00,151.01,151.05,150.41,150.69,78064.0,146.9252,146.9641,146.3415,146.6139,78064.0
2024-03-15 13:30:00,150.65,150.95,149.92,150.22,66003.0,146.575,146.8668,145.8647,146.1566,66003.0
2024-03-15 14:00:00,150.28,150.49,150.05,150.07,43706.0,146.215,146.4193,145.9912,146.0107,43706.0
2024-03-15 14:30:00,150.05,150.24,149.7,150.13,96359.0,145.9912,146.1761,145.6507,146.069,96359.0
2024-03-15 15:00:00,150.13,150.27,149.77,150.14,122563.0,146.069,146.2052,145.7188,146.0788,122563.0
2024-03-15 15:30:00,150.13,150.71,149.45,149.74,447103.0,146.069,146.6333,145.4074,145.6896,447103.0
2024-03-18 09:30:00,149.28,150.07,147.14,148.82,95769.0,145.242,146.0107,143.1599,144.7945,95769.0
2024-03-18 10:00:00,148.68,149.39,148.38,148.92,68644.0,144.6583,145.349,144.3664,144.8918,68644.0
2024-03-18 10:30:00,148.88,149.41,148.68,149.05,84437.0,144.8528,145.3685,144.6583,145.0182,84437.0
2024-03-18 11:00:00,149.08,149.19,148.41,148.56,53847.0,145.0474,145.1545,144.3956,144.5415,53847.0
2024-03-18 11:30:00,148.58,148.65,148.14,148.47,29229.0,144.561,144.6291,144.1329,144.4539,29229.0
2024-03-18 12:00:00,148.48,148.75,148.3,148.31,55483.0,144.4637,144.7264,144.2885,144.2983,55483.0
2024-03-18 12:30:00,148.27,148.72,147.98,148.43,38705.0,144.2593,144.6972,143.9772,144.415,38705.0
2024-03-18 13:00:00,148.49,148.51,148.24,148.41,30737.0,144.4734,144.4928,144.2302,144.3956,30737.0
2024-03-18 13:30:00,148.42,148.5,148.25,148.33,26448.0,144.4053,144.4831,144.2399,144.3177,26448.0
2024-03-18 14:00:00,148.31,148.45,147.95,147.95,24488.0,144.2983,144.4345,143.948,143.948,24488.0
2024-03-18 14:30:00,147.93,148.18,147.74,147.91,33808.0,143.9285,144.1718,143.7437,143.9091,33808.0
2024-03-18 15:00:00,147.89,148.46,147.77,148.32,42329.0,143.8896,144.4442,143.7729,144.308,42329.0
2024-03-18 15:30:00,148.36,148.41,147.44,147.81,219068.0,144.3469,144.3956,143.4518,143.8118,219068.0
2024-03-19 09:30:00,147.23,148.12,146.35,146.9,78139.0,143.2475,144.1134,142.3913,142.9264,78139.0
2024-03-19 10:00:00,146.9,147.3,146.26,147.3,65152.0,142.9264,143.3156,142.3037,143.3156,65152.0
2024-03-19 10:30:00,147.12,147.17,146.53,146.7,101416.0,143.1404,143.1891,142.5664,142.7318,101416.0
2024-03-19 11:00:00,146.67,146.94,146.23,146.8,44933.0,142.7026,142.9653,142.2745,142.8291,44933.0
2024-03-19 11:30:00,146.8,147.37,146.7,146.73,41723.0,142.8291,143.3837,142.7318,142.761,41723.0
2024-03-19 12:00:00,146.7,147.1,146.48,147.04,25720.0,142.7318,143.121,142.5178,143.0626,25720.0
2024-03-19 12:30:00,147.12,147.58,147.06,147.11,32171.0,143.1404,143.588,143.0821,143.1307,32171.0
2024-03-19 13:00:00,147.14,147.25,146.47,146.47,54848.0,143.1599,143.2669,142.508,142.508,54848.0
2024-03-19 13:30:00,146.42,146.94,146.39,146.54,36627.0,142.4594,142.9653,142.4302,142.5761,36627.0
2024-03-19 14:00:00,146.51,146.55,146.13,146.55,35013.0,142.5469,142.5859,142.1772,142.5859,35013.0
2024-03-19 14:30:00,146.5,146.93,146.47,146.71,38013.0,142.5372,142.9556,142.508,142.7415,38013.0
2024-03-19 15:00:00,146.72,146.74,146.14,146.37,51364.0,142.7513,142.7707,142.187,142.4107,51364.0
2024-03-19 15:30:00,146.38,146.64,146.06,146.19,176775.0,142.4205,142.6734,142.1091,142.2356,176775.0
2024-03-20 09:30:00,145.13,145.5,144.53,144.63,94016.0,141.2043,141.5643,140.6205,140.7178,94016.0
2024-03-20 10:00:00,144.75,145.63,144.53,145.34,54667.0,140.8346,141.6908,140.6205,141.4086,54667.0
2024-03-20 10:30:00,145.33,145.71,145.2,145.49,62397.0,141.3989,141.7686,141.2724,141.5545,62397.0
2024-03-20 11:00:00,145.52,145.6,144.34,144.34,31382.0,141.5837,141.6616,140.4356,140.4356,31382.0
2024-03-20 11:30:00,144.34,144.6,144.08,144.24,43284.0,140.4356,140.6886,140.1827,140.3384,43284.0
2024-03-20 12:00:00,144.24,144.48,144.05,144.19,42193.0,140.3384,140.5719,140.1535,140.2897,42193.0
2024-03-20 12:30:00,144.19,144.4,144.02,144.12,76407.0,140.2897,140.494,140.1243,140.2216,76407.0
2024-03-20 13:00:00,144.13,144.19,143.74,143.9,51663.0,140.2313,140.2897,139.8519,140.0075,51663.0
2024-03-20 13:30:00,143.91,144.97,143.83,144.78,117043.0,140.0173,141.0486,139.9394,140.8637,117043.0
2024-03-20 14:00:00,144.79,145.47,144.33,145.12,129509.0,140.8735,141.5351,140.4259,141.1945,129509.0
2024-03-20 14:30:00,145.17,146.53,144.99,146.17,214093.0,141.2432,142.5664,141.0681,142.2161,214093.0
2024-03-20 15:00:00,146.14,146.79,145.7,146.69,153826.0,142.187,142.8194,141.7589,142.7221,153826.0
2024-03-20 15:30:00,146.66,147.23,145.91,146.8,311611.0,142.6929,143.2475,141.9632,142.8291,311611.0
2024-03-21 09:30:00,147.5,147.88,145.86,147.02,132507.0,143.5102,143.8799,141.9145,143.0432,132507.0
2024-03-21 10:00:00,147.0,148.32,146.86,147.87,122603.0,143.0237,144.308,142.8875,143.8702,122603.0
2024-03-21 10:30:00,148.0,148.1,147.07,148.0,91568.0,143.9966,144.0939,143.0918,143.9966,91568.0
2024-03-21 11:00:00,147.96,148.04,147.13,147.41,47515.0,143.9577,144.0356,143.1502,143.4226,47515.0
2024-03-21 11:30:00,147.34,147.52,147.04,147.15,38320.0,143.3545,143.5296,143.0626,143.1696,38320.0
2024-03-21 12:00:00,147.22,147.22,146.37,146.44,41559.0,143.2377,143.2377,142.4107,142.4788,41559.0
2024-03-21 12:30:00,146.43,146.74,146.19,146.66,79454.0,142.4691,142.7707,142.2356,142.6929,79454.0
2024-03-21 13:00:00,146.61,147.0,146.48,146.79,21600.0,142.6442,143.0237,142.5178,142.8194,21600.0
2024-03-21 13:30:00,146.8,146.87,146.53,146.75,17595.0,142.8291,142.8972,142.5664,142.7805,17595.0
2024-03-21 14:00:00,146.87,147.0,146.61,146.74,24783.0,142.8972,143.0237,142.6442,142.7707,24783.0
2024-03-21 14:30:00,146.68,146.74,146.36,146.41,22121.0,142.7124,142.7707,142.401,142.4497,22121.0
2024-03-21 15:00:00,146.47,146.88,146.47,146.78,23966.0,142.508,142.9069,142.508,142.8096,23966.0
2024-03-21 15:30:00,146.76,146.78,146.24,146.24,149583.0,142.7902,142.8096,142.2843,142.2843,149583.0
2024-03-22 09:30:00,145.53,145.76,143.5,143.71,103469.0,141.5935,141.8172,139.6184,139.8227,103469.0
2024-03-22 10:00:00,143.64,143.92,142.48,142.55,57377.0,139.7546,140.027,138.626,138.6941,57377.0
2024-03-22 10:30:00,142.52,142.74,141.95,142.12,85201.0,138.6649,138.8789,138.1103,138.2757,85201.0
2024-03-22 11:00:00,142.21,142.21,141.7,141.92,82025.0,138.3633,138.3633,137.8671,138.0811,82025.0
2024-03-22 11:30:00,141.97,142.0,141.4,141.96,54371.0,138.1298,138.1589,137.5752,138.12,54371.0
2024-03-22 12:00:00,141.92,142.2,141.03,142.02,100315.0,138.0811,138.3535,137.2152,138.1784,100315.0
2024-03-22 12:30:00,142.03,142.69,142.03,142.56,43731.0,138.1881,138.8303,138.1881,138.7038,43731.0
2024-03-22 13:00:00,142.52,142.56,142.01,142.45,39035.0,138.6649,138.7038,138.1687,138.5968,39035.0
2024-03-22 13:30:00,142.49,143.0,142.44,142.91,47815.0,138.6357,139.1319,138.587,139.0443,47815.0
2024-03-22 14:00:00,142.91,143.78,142.91,143.78,54575.0,139.0443,139.8908,139.0443,139.8908,54575.0
2024-03-22 14:30:00,143.78,143.79,143.06,143.2,51384.0,139.8908,139.9005,139.1903,139.3265,51384.0
2024-03-22 15:00:00,143.21,143.71,143.03,143.11,86044.0,139.3362,139.8227,139.1611,139.2389,86044.0
2024-03-22 15:30:00,143.11,143.53,142.86,143.19,265999.0,139.2389,139.6476,138.9957,139.3168,265999.0
2024-03-25 09:30:00,143.82,143.82,141.36,141.76,195648.0,139.9297,139.9297,137.5363,137.9254,195648.0
2024-03-25 10:00:00,141.66,142.42,141.36,142.08,82906.0,137.8281,138.5676,137.5363,138.2368,82906.0
2024-03-25 10:30:00,142.03,142.04,141.63,141.65,63959.0,138.1881,138.1979,137.799,137.8184,63959.0
2024-03-25 11:00:00,141.63,141.64,140.56,140.64,75077.0,137.799,137.8087,136.7579,136.8357,75077.0
2024-03-25 11:30:00,140.55,140.68,140.16,140.59,81684.0,136.7482,136.8746,136.3687,136.7871,81684.0
2024-03-25 12:00:00,140.58,140.75,140.04,140.41,67216.0,136.7774,136.9428,136.252,136.612,67216.0
2024-03-25 12:30:00,140.4,140.84,140.22,140.39,65094.0,136.6022,137.0303,136.4271,136.5925,65094.0
2024-03-25 13:00:00,140.39,140.46,139.61,139.88,111125.0,136.5925,136.6606,135.8336,136.0963,111125.0
2024-03-25 13:30:00,139.84,139.94,138.96,139.28,100978.0,136.0574,136.1547,135.2012,135.5125,100978.0
2024-03-25 14:00:00,139.34,139.52,139.01,139.05,32399.0,135.5709,135.746,135.2498,135.2887,32399.0
2024-03-25 14:30:00,139.08,139.21,138.58,138.74,87970.0,135.3179,135.4444,134.8315,134.9871,87970.0
2024-03-25 15:00:00,138.75,138.79,138.37,138.72,103056.0,134.9969,135.0358,134.6271,134.9677,103056.0
2024-03-25 15:30:00,138.71,139.26,138.68,139.19,270748.0,134.9579,135.4931,134.9287,135.425,270748.0
2024-03-26 09:30:00,140.12,140.96,139.67,140.42,187412.0,136.3298,137.1471,135.892,136.6217,187412.0
2024-03-26 10:00:00,140.5,141.11,140.0,141.0,117311.0,136.6995,137.293,136.213,137.186,117311.0
2024-03-26 10:30:00,140.98,141.1,140.23,140.52,92645.0,137.1665,137.2833,136.4368,136.719,92645.0
2024-03-26 11:00:00,140.48,140.67,140.05,140.44,321768.0,136.6801,136.8649,136.2617,136.6411,321768.0
2024-03-26 11:30:00,140.49,141.29,140.27,141.24,45938.0,136.6898,137.4681,136.4757,137.4195,45938.0
2024-03-26 12:00:00,141.21,141.57,140.97,141.1,55763.0,137.3903,137.7406,137.1568,137.2833,55763.0
2024-03-26 12:30:00,141.08,141.2,139.98,140.08,79192.0,137.2638,137.3806,136.1936,136.2909,79192.0
2024-03-26 13:00:00,140.05,140.19,139.83,140.02,158810.0,136.2617,136.3979,136.0476,136.2325,158810.0
2024-03-26 13:30:00,140.02,140.07,139.38,139.39,63267.0,136.2325,136.2811,135.6098,135.6195,63267.0
2024-03-26 14:00:00,139.42,139.46,139.0,139.06,44278.0,135.6487,135.6876,135.2401,135.2985,44278.0
2024-03-26 14:30:00,139.01,139.48,138.99,139.4,66623.0,135.2498,135.7071,135.2304,135.6293,66623.0
2024-03-26 15:00:00,139.35,139.85,139.16,139.74,67869.0,135.5806,136.0671,135.3958,135.9601,67869.0
2024-03-26 15:30:00,139.75,139.81,139.2,139.31,234098.0,135.9698,136.0282,135.4347,135.5417,234098.0
2024-03-27 09:30:00,140.71,142.15,140.45,141.21,144288.0,136.9038,138.3049,136.6509,137.3903,144288.0
2024-03-27 10:00:00,141.25,142.29,141.15,141.63,60924.0,137.4292,138.4411,137.3319,137.799,60924.0
2024-03-27 10:30:00,141.74,142.14,141.45,141.92,67930.0,137.906,138.2952,137.6238,138.0811,67930.0
2024-03-27 11:00:00,141.92,142.62,141.82,142.4,95266.0,138.0811,138.7622,137.9838,138.5481,95266.0
2024-03-27 11:30:00,142.44,142.72,142.07,142.66,33294.0,138.587,138.8595,138.227,138.8011,33294.0
2024-03-27 12:00:00,142.65,143.0,142.65,143.0,35456.0,138.7914,139.1319,138.7914,139.1319,35456.0
2024-03-27 12:30:00,143.03,143.39,142.88,143.05,44182.0,139.1611,139.5113,139.0151,139.1805,44182.0
2024-03-27 13:00:00,143.14,143.2,142.81,143.06,26174.0,139.2681,139.3265,138.947,139.1903,26174.0
2024-03-27 13:30:00,143.04,143.23,143.0,143.2,34039.0,139.1708,139.3557,139.1319,139.3265,34039.0
2024-03-27 14:00:00,143.21,143.49,143.0,143.24,27729.0,139.3362,139.6086,139.1319,139.3654,27729.0
2024-03-27 14:30:00,143.28,143.48,143.04,143.11,23594.0,139.4043,139.5989,139.1708,139.2389,23594.0
2024-03-27 15:00:00,143.1,143.49,143.0,143.49,68549.0,139.2292,139.6086,139.1319,139.6086,68549.0
2024-03-27 15:30:00,143.5,145.06,143.49,145.04,331370.0,139.6184,141.1362,139.6086,141.1167,331370.0
2024-03-28 09:30:00,152.28,152.79,148.54,150.57,394505.0,148.1609,148.6571,144.522,146.4971,394505.0
2024-03-28 10:00:00,150.69,152.26,150.54,152.16,221205.0,146.6139,148.1414,146.4679,148.0441,221205.0
2024-03-28 10:30:00,152.2,153.36,151.78,152.59,295533.0,148.083,149.2117,147.6744,148.4625,295533.0
2024-03-28 11:00:00,152.6,153.8,152.5,153.59,211102.0,148.4722,149.6398,148.3749,149.4354,211102.0
2024-03-28 11:30:00,153.59,154.06,152.47,153.96,144985.0,149.4354,149.8927,148.3457,149.7954,144985.0
2024-03-28 12:00:00,153.97,154.29,153.56,153.58,143620.0,149.8052,150.1165,149.4062,149.4257,143620.0
2024-03-28 12:30:00,153.58,154.77,153.55,154.28,135221.0,149.4257,150.5835,149.3965,150.1068,135221.0
2024-03-28 13:00:00,154.31,154.59,153.75,154.59,152889.0,150.136,150.4084,149.5911,150.4084,152889.0
2024-03-28 13:30:00,154.55,155.05,154.19,154.58,115194.0,150.3695,150.8559,150.0192,150.3987,115194.0
2024-03-28 14:00:00,154.58,154.98,153.8,154.25,112267.0,150.3987,150.7878,149.6398,150.0776,112267.0
2024-03-28 14:30:00,154.25,154.56,153.66,154.28,117120.0,150.0776,150.3792,149.5035,150.1068,117120.0
2024-03-28 15:00:00,154.28,154.32,153.71,153.82,122100.0,150.1068,150.1457,149.5522,149.6592,122100.0
2024-03-28 15:30:00,153.84,154.39,153.51,154.06,571170.0,149.6787,150.2138,149.3576,149.8927,571170.0
2024-04-01 09:30:00,154.18,155.21,152.76,153.05,190319.0,150.0095,151.0116,148.6279,148.91,190319.0
2024-04-01 10:00:00,153.13,153.13,151.09,151.17,100454.0,148.9879,148.9879,147.0031,147.0809,100454.0
2024-04-01 10:30:00,151.21,152.1,151.12,152.0,54429.0,147.1198,147.9857,147.0323,147.8884,54429.0
2024-04-01 11:00:00,152.0,152.27,150.95,151.15,65117.0,147.8884,148.1511,146.8668,147.0614,65117.0
2024-04-01 11:30:00,151.19,151.33,150.72,150.75,46924.0,147.1004,147.2366,146.6431,146.6723,46924.0
2024-04-01 12:00:00,150.72,151.14,150.36,150.79,42879.0,146.6431,147.0517,146.2928,146.7112,42879.0
2024-04-01 12:30:00,150.77,151.63,150.69,151.15,53680.0,146.6917,147.5285,146.6139,147.0614,53680.0
2024-04-01 13:00:00,151.16,151.46,151.04,151.38,48851.0,147.0712,147.3631,146.9544,147.2852,48851.0
2024-04-01 13:30:00,151.4,151.75,151.12,151.49,40908.0,147.3047,147.6452,147.0323,147.3922,40908.0
2024-04-01 14:00:00,151.47,151.49,150.86,151.41,36963.0,147.3728,147.3922,146.7793,147.3144,36963.0
2024-04-01 14:30:00,151.43,151.7,151.39,151.45,53209.0,147.3339,147.5966,147.2949,147.3533,53209.0
2024-04-01 15:00:00,151.44,152.04,151.41,151.78,65694.0,147.3436,147.9274,147.3144,147.6744,65694.0
2024-04-01 15:30:00,151.79,152.18,151.55,151.98,232239.0,147.6841,148.0636,147.4506,147.869,232239.0
2024-04-02 09:30:00,154.29,155.73,152.03,152.6,264952.0,150.1165,151.5176,147.9176,148.4722,264952.0
2024-04-02 10:00:00,152.44,154.08,152.34,153.97,147868.0,148.3165,149.9122,148.2192,149.8052,147868.0
2024-04-02 10:30:00,154.02,154.09,151.73,151.98,106061.0,149.8538,149.9219,147.6257,147.869,106061.0
2024-04-02 11:00:00,151.93,151.97,150.38,151.06,122028.0,147.8203,147.8593,146.3123,146.9739,122028.0
2024-04-02 11:30:00,151.09,151.75,150.57,151.34,143922.0,147.0031,147.6452,146.4971,147.2463,143922.0
2024-04-02 12:00:00,151.29,152.04,151.04,152.03,65099.0,147.1977,147.9274,146.9544,147.9176,65099.0
2024-04-02 12:30:00,152.08,152.28,151.73,151.79,55661.0,147.9663,148.1609,147.6257,147.6841,55661.0
2024-04-02 13:00:00,151.82,151.91,151.44,151.73,35634.0,147.7133,147.8009,147.3436,147.6257,35634.0
2024-04-02 13:30:00,151.72,152.37,151.5,152.14,52591.0,147.616,148.2484,147.402,148.0247,52591.0
2024-04-02 14:00:00,152.12,152.19,151.36,151.81,45230.0,148.0052,148.0733,147.2658,147.7036,45230.0
2024-04-02 14:30:00,151.86,152.14,151.72,152.08,48419.0,147.7522,148.0247,147.616,147.9663,48419.0
2024-04-02 15:00:00,152.09,152.37,152.0,152.16,76623.0,147.976,148.2484,147.8884,148.0441,76623.0
2024-04-02 15:30:00,152.18,152.82,151.98,152.8,243763.0,148.0636,148.6863,147.869,148.6668,243763.0
2024-04-03 09:30:00,151.26,152.04,145.33,146.27,420981.0,147.1685,147.9274,141.3989,142.3134,420981.0
2024-04-03 10:00:00,146.33,147.99,145.82,147.14,296791.0,142.3718,143.9869,141.8756,143.1599,296791.0
2024-04-03 10:30:00,147.18,147.81,146.83,147.58,175316.0,143.1988,143.8118,142.8583,143.588,175316.0
2024-04-03 11:00:00,147.53,147.53,146.13,146.42,118808.0,143.5394,143.5394,142.1772,142.4594,118808.0
2024-04-03 11:30:00,146.46,147.15,146.36,147.12,88661.0,142.4983,143.1696,142.401,143.1404,88661.0
2024-04-03 12:00:00,147.12,147.42,146.36,146.49,84395.0,143.1404,143.4323,142.401,142.5275,84395.0
2024-04-03 12:30:00,146.5,146.73,146.23,146.61,50628.0,142.5372,142.761,142.2745,142.6442,50628.0
2024-04-03 13:00:00,146.63,146.81,146.33,146.57,51302.0,142.6637,142.8388,142.3718,142.6053,51302.0
2024-04-03 13:30:00,146.6,146.68,146.02,146.11,60255.0,142.6345,142.7124,142.0702,142.1578,60255.0
2024-04-03 14:00:00,146.13,146.47,145.59,146.26,81956.0,142.1772,142.508,141.6518,142.3037,81956.0
2024-04-03 14:30:00,146.28,146.62,145.99,146.52,80619.0,142.3232,142.654,142.041,142.5567,80619.0
2024-04-03 15:00:00,146.52,146.81,146.16,146.81,110022.0,142.5567,142.8388,142.2064,142.8388,110022.0
2024-04-03 15:30:00,146.81,147.12,146.33,146.38,394227.0,142.8388,143.1404,142.3718,142.4205,394227.0
2024-04-04 09:30:00,148.0,149.24,146.76,148.89,120058.0,143.9966,145.2031,142.7902,144.8626,120058.0
2024-04-04 10:00:00,149.0,150.04,148.91,149.52,89892.0,144.9696,145.9815,144.882,145.4755,89892.0
2024-04-04 10:30:00,149.51,149.54,148.3,148.46,47652.0,145.4658,145.495,144.2885,144.4442,47652.0
2024-04-04 11:00:00,148.53,148.68,148.19,148.64,43278.0,144.5123,144.6583,144.1815,144.6193,43278.0
2024-04-04 11:30:00,148.53,148.56,147.68,147.94,35079.0,144.5123,144.5415,143.6853,143.9383,35079.0
2024-04-04 12:00:00,147.94,148.3,147.73,148.21,34625.0,143.9383,144.2885,143.7339,144.201,34625.0
2024-04-04 12:30:00,148.18,148.21,147.49,147.76,32053.0,144.1718,144.201,143.5004,143.7631,32053.0
2024-04-04 13:00:00,147.72,148.02,147.53,147.98,30244.0,143.7242,144.0161,143.5394,143.9772,30244.0
2024-04-04 13:30:00,147.96,148.1,147.5,147.54,24838.0,143.9577,144.0939,143.5102,143.5491,24838.0
2024-04-04 14:00:00,147.54,147.54,146.53,146.55,30302.0,143.5491,143.5491,142.5664,142.5859,30302.0
2024-04-04 14:30:00,146.51,146.51,145.33,145.37,95481.0,142.5469,142.5469,141.3989,141.4378,95481.0
2024-04-04 15:00:00,145.39,145.75,145.06,145.06,53489.0,141.4572,141.8075,141.1362,141.1362,53489.0
2024-04-04 15:30:00,145.05,145.34,144.25,144.3,374544.0,141.1264,141.4086,140.3481,140.3967,374544.0
2024-04-05 09:30:00,144.55,146.68,144.15,145.7,122959.0,140.64,142.7124,140.2508,141.7589,122959.0
2024-04-05 10:00:00,145.75,146.03,144.35,144.43,138709.0,141.8075,142.0799,140.4454,140.5232,138709.0
2024-04-05 10:30:00,144.47,144.56,144.06,144.34,43380.0,140.5621,140.6497,140.1632,140.4356,43380.0
2024-04-05 11:00:00,144.38,144.68,143.96,144.68,53948.0,140.4746,140.7665,140.0659,140.7665,53948.0
2024-04-05 11:30:00,144.74,145.06,144.3,144.37,54029.0,140.8248,141.1362,140.3967,140.4648,54029.0
2024-04-05 12:00:00,144.38,145.02,144.37,144.57,51551.0,140.4746,141.0973,140.4648,140.6594,51551.0
2024-04-05 12:30:00,144.54,144.72,144.4,144.71,26462.0,140.6302,140.8054,140.494,140.7956,26462.0
2024-04-05 13:00:00,144.65,144.67,144.29,144.55,22140.0,140.7373,140.7567,140.387,140.64,22140.0
2024-04-05 13:30:00,144.55,144.91,144.34,144.43,30168.0,140.64,140.9902,140.4356,140.5232,30168.0
2024-04-05 14:00:00,144.38,144.83,144.28,144.39,25673.0,140.4746,140.9124,140.3773,140.4843,25673.0
2024-04-05 14:30:00,144.47,144.63,144.19,144.35,18008.0,140.5621,140.7178,140.2897,140.4454,18008.0
2024-04-05 15:00:00,144.32,144.51,143.94,144.03,29748.0,140.4162,140.601,140.0465,140.134,29748.0
2024-04-05 15:30:00,144.03,144.61,143.95,144.46,149149.0,140.134,140.6983,140.0562,140.5524,149149.0
2024-04-08 09:30:00,144.76,146.78,144.76,145.92,122706.0,140.8443,142.8096,140.8443,141.9729,122706.0
2024-04-08 10:00:00,145.98,146.59,145.85,146.39,92185.0,142.0313,142.6248,141.9048,142.4302,92185.0
2024-04-08 10:30:00,146.44,147.37,146.36,146.9,111652.0,142.4788,143.3837,142.401,142.9264,111652.0
2024-04-08 11:00:00,146.94,147.61,146.57,147.61,52187.0,142.9653,143.6172,142.6053,143.6172,52187.0
2024-04-08 11:30:00,147.58,147.58,146.68,146.82,48654.0,143.588,143.588,142.7124,142.8486,48654.0
2024-04-08 12:00:00,146.75,146.87,146.5,146.53,49357.0,142.7805,142.8972,142.5372,142.5664,49357.0
2024-04-08 12:30:00,146.51,146.64,146.25,146.46,28610.0,142.5469,142.6734,142.294,142.4983,28610.0
2024-04-08 13:00:00,146.52,146.94,146.29,146.78,31797.0,142.5567,142.9653,142.3329,142.8096,31797.0
2024-04-08 13:30:00,146.72,146.85,146.46,146.81,26401.0,142.7513,142.8778,142.4983,142.8388,26401.0
2024-04-08 14:00:00,146.87,146.87,146.05,146.12,26766.0,142.8972,142.8972,142.0994,142.1675,26766.0
2024-04-08 14:30:00,146.12,146.25,145.93,146.18,33088.0,142.1675,142.294,141.9826,142.2259,33088.0
2024-04-08 15:00:00,146.16,146.25,145.75,145.88,40689.0,142.2064,142.294,141.8075,141.934,40689.0
2024-04-08 15:30:00,145.89,145.94,145.33,145.47,163296.0,141.9437,141.9924,141.3989,141.5351,163296.0
2024-04-09 09:30:00,146.26,148.18,145.88,146.65,77763.0,142.3037,144.1718,141.934,142.6832,77763.0
2024-04-09 10:00:00,146.56,148.15,146.41,147.6,49860.0,142.5956,144.1426,142.4497,143.6075,49860.0
2024-04-09 10:30:00,147.56,147.57,146.92,147.21,45194.0,143.5685,143.5783,142.9459,143.228,45194.0
2024-04-09 11:00:00,147.17,147.96,147.17,147.64,30014.0,143.1891,143.9577,143.1891,143.6464,30014.0
2024-04-09 11:30:00,147.69,148.12,147.58,148.03,37119.0,143.695,144.1134,143.588,144.0258,37119.0
2024-04-09 12:00:00,148.03,148.03,147.37,147.5,24116.0,144.0258,144.0258,143.3837,143.5102,24116.0
2024-04-09 12:30:00,147.44,147.69,147.05,147.12,22335.0,143.4518,143.695,143.0723,143.1404,22335.0
2024-04-09 13:00:00,147.07,148.08,146.94,148.08,25872.0,143.0918,144.0745,142.9653,144.0745,25872.0
2024-04-09 13:30:00,148.14,148.17,147.54,147.66,32258.0,144.1329,144.162,143.5491,143.6658,32258.0
2024-04-09 14:00:00,147.54,147.95,147.4,147.7,41507.0,143.5491,143.948,143.4129,143.7048,41507.0
2024-04-09 14:30:00,147.64,147.7,147.27,147.44,33157.0,143.6464,143.7048,143.2864,143.4518,33157.0
2024-04-09 15:00:00,147.44,147.95,146.95,147.92,48184.0,143.4518,143.948,142.975,143.9188,48184.0
2024-04-09 15:30:00,147.9,148.64,147.63,148.55,195661.0,143.8994,144.6193,143.6367,144.5318,195661.0
2024-04-10 09:30:00,143.78,144.92,143.24,144.27,151061.0,139.8908,141.0,139.3654,140.3675,151061.0
2024-04-10 10:00:00,144.31,145.72,143.77,145.5,68058.0,140.4065,141.7783,139.8811,141.5643,68058.0
2024-04-10 10:30:00,145.49,145.64,144.74,144.82,32879.0,141.5545,141.7005,140.8248,140.9027,32879.0
2024-04-10 11:00:00,144.8,145.66,144.71,145.65,53926.0,140.8832,141.7199,140.7956,141.7102,53926.0
2024-04-10 11:30:00,145.61,145.69,144.7,144.91,39844.0,141.6713,141.7491,140.7859,140.9902,39844.0
2024-04-10 12:00:00,144.82,144.94,144.08,144.69,65548.0,140.9027,141.0194,140.1827,140.7762,65548.0
2024-04-10 12:30:00,144.67,145.78,144.55,145.68,96763.0,140.7567,141.8367,140.64,141.7394,96763.0
2024-04-10 13:00:00,145.68,145.68,144.58,145.09,45282.0,141.7394,141.7394,140.6692,141.1654,45282.0
2024-04-10 13:30:00,145.01,145.32,144.32,145.06,31547.0,141.0875,141.3891,140.4162,141.1362,31547.0
2024-04-10 14:00:00,145.12,145.18,144.49,144.61,31139.0,141.1945,141.2529,140.5816,140.6983,31139.0
2024-04-10 14:30:00,144.55,144.9,144.3,144.39,22813.0,140.64,140.9805,140.3967,140.4843,22813.0
2024-04-10 15:00:00,144.34,145.25,144.21,145.13,43391.0,140.4356,141.321,140.3092,141.2043,43391.0
2024-04-10 15:30:00,145.15,145.39,144.79,144.79,170822.0,141.2237,141.4572,140.8735,140.8735,170822.0
2024-04-11 09:30:00,145.99,146.04,144.29,144.71,52578.0,142.041,142.0897,140.387,140.7956,52578.0
2024-04-11 10:00:00,144.65,144.65,143.6,143.71,61240.0,140.7373,140.7373,139.7157,139.8227,61240.0
2024-04-11 10:30:00,143.65,143.65,142.95,142.95,43624.0,139.7643,139.7643,139.0832,139.0832,43624.0
2024-04-11 11:00:00,143.0,143.37,142.77,143.06,66745.0,139.1319,139.4919,138.9081,139.1903,66745.0
2024-04-11 11:30:00,142.97,143.99,142.71,143.87,55832.0,139.1027,140.0951,138.8497,139.9784,55832.0
2024-04-11 12:00:00,143.86,144.1,143.77,143.88,28317.0,139.9686,140.2021,139.8811,139.9881,28317.0
2024-04-11 12:30:00,143.85,144.16,143.81,143.97,30153.0,139.9589,140.2605,139.92,140.0757,30153.0
2024-04-11 13:00:00,143.97,145.25,143.88,145.08,35518.0,140.0757,141.321,139.9881,141.1556,35518.0
2024-04-11 13:30:00,145.13,145.44,144.99,145.38,29778.0,141.2043,141.5059,141.0681,141.4475,29778.0
2024-04-11 14:00:00,145.38,145.84,145.17,145.26,29253.0,141.4475,141.8951,141.2432,141.3308,29253.0
2024-04-11 14:30:00,145.27,145.67,145.22,145.36,33745.0,141.3405,141.7297,141.2918,141.4281,33745.0
2024-04-11 15:00:00,145.36,145.43,144.8,145.24,52745.0,141.4281,141.4962,140.8832,141.3113,52745.0
2024-04-11 15:30:00,145.24,145.68,144.87,145.4,235687.0,141.3113,141.7394,140.9513,141.467,235687.0
2024-04-12 09:30:00,143.27,144.12,142.1,142.56,87408.0,139.3946,140.2216,138.2562,138.7038,87408.0
2024-04-12 10:00:00,142.56,142.56,141.2,141.63,86291.0,138.7038,138.7038,137.3806,137.799,86291.0
2024-04-12 10:30:00,141.58,141.78,140.86,140.86,52565.0,137.7503,137.9449,137.0498,137.0498,52565.0
2024-04-12 11:00:00,140.86,140.92,139.5,140.26,116702.0,137.0498,137.1082,135.7266,136.466,116702.0
2024-04-12 11:30:00,140.18,140.8,140.09,140.42,72802.0,136.3882,136.9914,136.3006,136.6217,72802.0
2024-04-12 12:00:00,140.49,140.7,139.74,139.74,30364.0,136.6898,136.8941,135.9601,135.9601,30364.0
2024-04-12 12:30:00,139.78,139.78,139.06,139.4,54812.0,135.999,135.999,135.2985,135.6293,54812.0
2024-04-12 13:00:00,139.36,139.48,138.46,138.56,46099.0,135.5904,135.7071,134.7147,134.812,46099.0
2024-04-12 13:30:00,138.59,138.91,138.34,138.61,58033.0,134.8412,135.1525,134.5979,134.8606,58033.0
2024-04-12 14:00:00,138.6,139.14,138.33,138.46,62010.0,134.8509,135.3763,134.5882,134.7147,62010.0
2024-04-12 14:30:00,138.46,138.74,138.13,138.27,51115.0,134.7147,134.9871,134.3936,134.5298,51115.0
2024-04-12 15:00:00,138.25,138.71,138.16,138.44,79497.0,134.5104,134.9579,134.4228,134.6952,79497.0
2024-04-12 15:30:00,138.45,139.06,138.12,138.82,308246.0,134.705,135.2985,134.3839,135.065,308246.0
2024-04-15 09:30:00,140.64,141.77,139.92,140.02,95656.0,136.8357,137.9352,136.1352,136.2325,95656.0
2024-04-15 10:00:00,140.11,140.2,139.37,139.54,78628.0,136.3201,136.4076,135.6001,135.7655,78628.0
2024-04-15 10:30:00,139.59,139.62,138.98,139.18,37983.0,135.8141,135.8433,135.2206,135.4152,37983.0
2024-04-15 11:00:00,139.19,139.2,138.52,139.01,64154.0,135.425,135.4347,134.7731,135.2498,64154.0
2024-04-15 11:30:00,138.99,139.49,138.68,139.49,71489.0,135.2304,135.7168,134.9287,135.7168,71489.0
2024-04-15 12:00:00,139.49,140.08,139.11,139.25,27618.0,135.7168,136.2909,135.3471,135.4833,27618.0
2024-04-15 12:30:00,139.1,139.2,138.64,138.97,18242.0,135.3374,135.4347,134.8898,135.2109,18242.0
2024-04-15 13:00:00,138.93,139.6,138.31,138.32,32757.0,135.172,135.8239,134.5688,134.5785,32757.0
2024-04-15 13:30:00,138.16,138.78,137.83,138.01,70788.0,134.4228,135.026,134.1017,134.2769,70788.0
2024-04-15 14:00:00,138.03,138.31,137.2,137.32,36385.0,134.2963,134.5688,133.4888,133.6055,36385.0
2024-04-15 14:30:00,137.24,137.54,136.91,137.26,32848.0,133.5277,133.8196,133.2066,133.5472,32848.0
2024-04-15 15:00:00,137.22,137.32,136.37,136.53,76557.0,133.5082,133.6055,132.6812,132.8369,76557.0
2024-04-15 15:30:00,136.52,137.35,136.52,137.24,242365.0,132.8272,133.6347,132.8272,133.5277,242365.0
2024-04-16 09:30:00,136.37,136.86,134.76,135.61,134775.0,132.6812,133.158,131.1148,131.9418,134775.0
2024-04-16 10:00:00,135.58,136.37,134.94,135.95,145346.0,131.9126,132.6812,131.2899,132.2726,145346.0
2024-04-16 10:30:00,135.9,135.99,134.95,134.96,109508.0,132.2239,132.3115,131.2996,131.3094,109508.0
2024-04-16 11:00:00,134.96,135.7,134.92,135.59,185657.0,131.3094,132.0294,131.2705,131.9223,185657.0
2024-04-16 11:30:00,135.59,137.59,135.49,137.11,194766.0,131.9223,133.8682,131.825,133.4012,194766.0
2024-04-16 12:00:00,137.11,137.67,136.5,137.33,46073.0,133.4012,133.9461,132.8077,133.6153,46073.0
2024-04-16 12:30:00,137.33,137.41,136.94,137.4,41074.0,133.6153,133.6931,133.2358,133.6834,41074.0
2024-04-16 13:00:00,137.41,137.43,136.96,137.21,40449.0,133.6931,133.7126,133.2553,133.4985,40449.0
2024-04-16 13:30:00,137.12,137.28,136.42,136.63,29511.0,133.4109,133.5666,132.7299,132.9342,29511.0
2024-04-16 14:00:00,136.65,137.99,136.59,136.94,59545.0,132.9537,134.2574,132.8953,133.2358,59545.0
2024-04-16 14:30:00,137.01,137.71,137.01,137.47,32684.0,133.3039,133.985,133.3039,133.7515,32684.0
2024-04-16 15:00:00,137.45,137.98,137.22,137.91,59012.0,133.732,134.2477,133.5082,134.1796,59012.0
2024-04-16 15:30:00,137.9,137.93,136.88,136.91,238889.0,134.1698,134.199,133.1774,133.2066,238889.0
2024-04-17 09:30:00,139.09,139.65,137.65,137.81,218231.0,135.3277,135.8725,133.9266,134.0823,218231.0
2024-04-17 10:00:00,137.69,139.06,137.56,138.66,130975.0,133.9655,135.2985,133.839,134.9093,130975.0
2024-04-17 10:30:00,138.6,138.71,137.89,138.53,84921.0,134.8509,134.9579,134.1601,134.7828,84921.0
2024-04-17 11:00:00,138.53,138.71,137.97,138.14,49083.0,134.7828,134.9579,134.238,134.4034,49083.0
2024-04-17 11:30:00,138.09,138.34,137.38,138.31,70182.0,134.3547,134.5979,133.6639,134.5688,70182.0
2024-04-17 12:00:00,138.25,138.69,137.77,138.46,77504.0,134.5104,134.9385,134.0434,134.7147,77504.0
2024-04-17 12:30:00,138.42,138.66,138.15,138.27,92632.0,134.6758,134.9093,134.4131,134.5298,92632.0
2024-04-17 13:00:00,138.23,138.46,138.08,138.16,62721.0,134.4909,134.7147,134.345,134.4228,62721.0
2024-04-17 13:30:00,138.2,138.39,137.91,138.24,56101.0,134.4617,134.6466,134.1796,134.5007,56101.0
2024-04-17 14:00:00,138.17,138.36,137.88,138.16,50821.0,134.4325,134.6174,134.1504,134.4228,50821.0
2024-04-17 14:30:00,138.14,138.53,137.76,137.83,96585.0,134.4034,134.7828,134.0336,134.1017,96585.0
2024-04-17 15:00:00,137.87,138.19,137.67,137.84,128873.0,134.1407,134.452,133.9461,134.1115,128873.0
2024-04-17 15:30:00,137.88,138.16,137.71,138.01,251437.0,134.1504,134.4228,133.985,134.2769,251437.0
2024-04-18 09:30:00,139.33,140.48,138.18,140.03,172952.0,135.5612,136.6801,134.4423,136.2422,172952.0
2024-04-18 10:00:00,139.94,140.83,139.63,140.55,218352.0,136.1547,137.0206,135.8531,136.7482,218352.0
2024-04-18 10:30:00,140.55,142.14,140.48,142.06,122516.0,136.7482,138.2952,136.6801,138.2173,122516.0
2024-04-18 11:00:00,142.06,142.58,141.77,141.89,142671.0,138.2173,138.7233,137.9352,138.0519,142671.0
2024-04-18 11:30:00,141.84,142.44,141.52,142.38,143886.0,138.0033,138.587,137.6919,138.5287,143886.0
2024-04-18 12:00:00,142.35,146.63,142.33,145.14,548052.0,138.4995,142.6637,138.48,141.214,548052.0
2024-04-18 12:30:00,145.06,145.22,143.87,144.62,149277.0,141.1362,141.2918,139.9784,140.7081,149277.0
2024-04-18 13:00:00,144.64,144.9,143.78,144.38,147624.0,140.7275,140.9805,139.8908,140.4746,147624.0
2024-04-18 13:30:00,144.41,144.6,143.93,144.25,72497.0,140.5038,140.6886,140.0367,140.3481,72497.0
2024-04-18 14:00:00,144.2,144.23,143.11,143.92,91118.0,140.2994,140.3286,139.2389,140.027,91118.0
2024-04-18 14:30:00,143.97,144.36,143.69,144.04,116460.0,140.0757,140.4551,139.8032,140.1438,116460.0
2024-04-18 15:00:00,144.06,144.7,144.06,144.41,72384.0,140.1632,140.7859,140.1632,140.5038,72384.0
2024-04-18 15:30:00,144.43,145.12,144.36,144.84,437215.0,140.5232,141.1945,140.4551,140.9221,437215.0
2024-04-19 09:30:00,144.0,145.09,143.77,145.05,221510.0,140.1048,141.1654,139.8811,141.1264,221510.0
2024-04-19 10:00:00,144.85,145.17,144.19,145.07,206427.0,140.9319,141.2432,140.2897,141.1459,206427.0
2024-04-19 10:30:00,145.02,145.09,144.53,144.85,106503.0,141.0973,141.1654,140.6205,140.9319,106503.0
2024-04-19 11:00:00,144.88,144.91,144.27,144.52,61017.0,140.961,140.9902,140.3675,140.6108,61017.0
2024-04-19 11:30:00,144.51,144.71,144.13,144.48,100693.0,140.601,140.7956,140.2313,140.5719,100693.0
2024-04-19 12:00:00,144.41,144.9,143.94,144.13,78104.0,140.5038,140.9805,140.0465,140.2313,78104.0
2024-04-19 12:30:00,144.13,144.71,144.08,144.49,33060.0,140.2313,140.7956,140.1827,140.5816,33060.0
2024-04-19 13:00:00,144.5,144.61,143.88,143.93,56947.0,140.5913,140.6983,139.9881,140.0367,56947.0
2024-04-19 13:30:00,144.0,144.46,143.92,144.14,45909.0,140.1048,140.5524,140.027,140.2411,45909.0
2024-04-19 14:00:00,144.05,144.35,143.88,144.12,48028.0,140.1535,140.4454,139.9881,140.2216,48028.0
2024-04-19 14:30:00,144.07,144.53,143.86,144.33,152199.0,140.173,140.6205,139.9686,140.4259,152199.0
2024-04-19 15:00:00,144.28,144.6,143.94,144.49,69401.0,140.3773,140.6886,140.0465,140.5816,69401.0
2024-04-19 15:30:00,144.47,144.7,143.96,144.39,244989.0,140.5621,140.7859,140.0659,140.4843,244989.0
2024-04-22 09:30:00,145.37,145.48,143.31,144.94,77014.0,141.4378,141.5448,139.4335,141.0194,77014.0
2024-04-22 10:00:00,144.89,145.12,144.63,144.73,87320.0,140.9708,141.1945,140.7178,140.8151,87320.0
2024-04-22 10:30:00,144.74,145.25,144.61,145.02,58932.0,140.8248,141.321,140.6983,141.0973,58932.0
2024-04-22 11:00:00,144.97,145.61,144.94,145.49,34289.0,141.0486,141.6713,141.0194,141.5545,34289.0
2024-04-22 11:30:00,145.5,145.71,144.78,145.01,86147.0,141.5643,141.7686,140.8637,141.0875,86147.0
2024-04-22 12:00:00,145.02,145.28,144.94,145.0,27010.0,141.0973,141.3502,141.0194,141.0778,27010.0
2024-04-22 12:30:00,145.02,145.24,144.88,145.24,40132.0,141.0973,141.3113,140.961,141.3113,40132.0
2024-04-22 13:00:00,145.3,145.98,145.18,145.91,25379.0,141.3697,142.0313,141.2529,141.9632,25379.0
2024-04-22 13:30:00,145.87,147.32,145.75,147.23,103630.0,141.9243,143.335,141.8075,143.2475,103630.0
2024-04-22 14:00:00,147.32,147.8,147.0,147.68,67688.0,143.335,143.8021,143.0237,143.6853,67688.0
2024-04-22 14:30:00,147.68,147.74,146.94,147.11,64675.0,143.6853,143.7437,142.9653,143.1307,64675.0
2024-04-22 15:00:00,147.12,147.44,146.88,147.44,60769.0,143.1404,143.4518,142.9069,143.4518,60769.0
2024-04-22 15:30:00,147.39,147.79,147.07,147.38,265662.0,143.4031,143.7923,143.0918,143.3934,265662.0
2024-04-23 09:30:00,147.0,149.25,146.4,148.85,168746.0,143.0237,145.2128,142.4399,144.8237,168746.0
2024-04-23 10:00:00,148.85,149.42,148.3,148.75,74181.0,144.8237,145.3782,144.2885,144.7264,74181.0
2024-04-23 10:30:00,148.73,149.91,148.7,149.86,70519.0,144.7069,145.855,144.6777,145.8063,70519.0
2024-04-23 11:00:00,149.83,149.91,149.25,149.71,92835.0,145.7771,145.855,145.2128,145.6604,92835.0
2024-04-23 11:30:00,149.78,149.78,148.85,149.0,59659.0,145.7285,145.7285,144.8237,144.9696,59659.0
2024-04-23 12:00:00,148.92,149.05,148.44,148.49,62448.0,144.8918,145.0182,144.4247,144.4734,62448.0
2024-04-23 12:30:00,148.48,149.15,148.48,149.05,47743.0,144.4637,145.1155,144.4637,145.0182,47743.0
2024-04-23 13:00:00,148.95,148.97,148.49,148.64,24595.0,144.9209,144.9404,144.4734,144.6193,24595.0
2024-04-23 13:30:00,148.68,149.3,148.58,149.0,39299.0,144.6583,145.2615,144.561,144.9696,39299.0
2024-04-23 14:00:00,148.94,149.06,148.82,149.02,28776.0,144.9112,145.028,144.7945,144.9891,28776.0
2024-04-23 14:30:00,149.02,149.38,148.7,148.9,56173.0,144.9891,145.3393,144.6777,144.8723,56173.0
2024-04-23 15:00:00,148.86,148.9,148.36,148.68,68011.0,144.8334,144.8723,144.3469,144.6583,68011.0
2024-04-23 15:30:00,148.64,149.12,148.52,148.9,292357.0,144.6193,145.0863,144.5026,144.8723,292357.0
2024-04-24 09:30:00,147.26,148.45,145.42,147.35,124316.0,143.2767,144.4345,141.4864,143.3642,124316.0
2024-04-24 10:00:00,147.34,148.15,147.17,147.73,92386.0,143.3545,144.1426,143.1891,143.7339,92386.0
2024-04-24 10:30:00,147.64,147.9,146.61,146.71,76480.0,143.6464,143.8994,142.6442,142.7415,76480.0
2024-04-24 11:00:00,146.81,146.91,146.4,146.78,81622.0,142.8388,142.9361,142.4399,142.8096,81622.0
2024-04-24 11:30:00,146.82,146.9,146.31,146.59,129056.0,142.8486,142.9264,142.3524,142.6248,129056.0
2024-04-24 12:00:00,146.59,147.18,146.58,146.84,36470.0,142.6248,143.1988,142.6151,142.868,36470.0
2024-04-24 12:30:00,146.75,147.0,146.0,146.98,84175.0,142.7805,143.0237,142.0507,143.0042,84175.0
2024-04-24 13:00:00,147.04,147.63,146.85,147.36,15436.0,143.0626,143.6367,142.8778,143.374,15436.0
2024-04-24 13:30:00,147.35,147.52,147.16,147.19,14265.0,143.3642,143.5296,143.1794,143.2086,14265.0
2024-04-24 14:00:00,147.13,147.41,146.93,147.03,47077.0,143.1502,143.4226,142.9556,143.0529,47077.0
2024-04-24 14:30:00,147.07,147.47,147.0,147.35,35484.0,143.0918,143.481,143.0237,143.3642,35484.0
2024-04-24 15:00:00,147.3,147.88,147.28,147.79,35822.0,143.3156,143.8799,143.2961,143.7923,35822.0
2024-04-24 15:30:00,147.79,147.85,147.25,147.35,260973.0,143.7923,143.8507,143.2669,143.3642,260973.0
2024-04-25 09:30:00,147.0,147.82,144.07,144.16,879758.0,143.0237,143.8215,140.173,140.2605,879758.0
2024-04-25 10:00:00,144.11,144.45,143.36,144.23,124845.0,140.2119,140.5427,139.4822,140.3286,124845.0
2024-04-25 10:30:00,144.31,144.58,143.82,143.98,131151.0,140.4065,140.6692,139.9297,140.0854,131151.0
2024-04-25 11:00:00,143.97,144.41,143.71,144.26,173413.0,140.0757,140.5038,139.8227,140.3578,173413.0
2024-04-25 11:30:00,144.28,144.95,144.03,144.72,57422.0,140.3773,141.0291,140.134,140.8054,57422.0
2024-04-25 12:00:00,144.73,144.87,144.28,144.54,56936.0,140.8151,140.9513,140.3773,140.6302,56936.0
2024-04-25 12:30:00,144.45,145.0,144.39,144.85,130104.0,140.5427,141.0778,140.4843,140.9319,130104.0
2024-04-25 13:00:00,144.83,145.4,144.8,145.26,45908.0,140.9124,141.467,140.8832,141.3308,45908.0
2024-04-25 13:30:00,145.27,146.27,145.25,146.27,52014.0,141.3405,142.3134,141.321,142.3134,52014.0
2024-04-25 14:00:00,146.28,146.47,145.86,145.86,138251.0,142.3232,142.508,141.9145,141.9145,138251.0
2024-04-25 14:30:00,145.84,146.17,145.34,145.44,38864.0,141.8951,142.2161,141.4086,141.5059,38864.0
2024-04-25 15:00:00,145.48,145.92,145.44,145.5,149374.0,141.5448,141.9729,141.5059,141.5643,149374.0
2024-04-25 15:30:00,145.46,145.59,144.47,144.94,253922.0,141.5254,141.6518,140.5621,141.0194,253922.0
2024-04-26 09:30:00,145.76,145.85,143.71,145.11,280805.0,141.8172,141.9048,139.8227,141.1848,280805.0
2024-04-26 10:00:00,145.22,145.9,144.82,144.97,142809.0,141.2918,141.9534,140.9027,141.0486,142809.0
2024-04-26 10:30:00,144.84,144.96,144.01,144.62,128713.0,140.9221,141.0389,140.1146,140.7081,128713.0
2024-04-26 11:00:00,144.58,145.21,144.22,144.59,87943.0,140.6692,141.2821,140.3189,140.6789,87943.0
2024-04-26 11:30:00,144.56,144.86,144.23,144.82,49578.0,140.6497,140.9416,140.3286,140.9027,49578.0
2024-04-26 12:00:00,144.88,145.47,144.73,145.34,73800.0,140.961,141.5351,140.8151,141.4086,73800.0
2024-04-26 12:30:00,145.41,145.84,145.4,145.78,52787.0,141.4767,141.8951,141.467,141.8367,52787.0
2024-04-26 13:00:00,145.8,146.7,145.79,146.66,94478.0,141.8562,142.7318,141.8464,142.6929,94478.0
2024-04-26 13:30:00,146.62,147.05,146.59,146.79,32455.0,142.654,143.0723,142.6248,142.8194,32455.0
2024-04-26 14:00:00,146.83,146.97,146.22,146.25,51506.0,142.8583,142.9945,142.2648,142.294,51506.0
2024-04-26 14:30:00,146.25,146.91,146.14,146.58,60667.0,142.294,142.9361,142.187,142.6151,60667.0
2024-04-26 15:00:00,146.58,147.18,146.57,147.0,67174.0,142.6151,143.1988,142.6053,143.0237,67174.0
2024-04-26 15:30:00,147.0,147.71,146.67,147.36,304296.0,143.0237,143.7145,142.7026,143.374,304296.0
2024-04-29 09:30:00,148.22,149.06,147.15,147.43,105072.0,144.2107,145.028,143.1696,143.4421,105072.0
2024-04-29 10:00:00,147.43,147.72,146.72,146.95,91687.0,143.4421,143.7242,142.7513,142.975,91687.0
2024-04-29 10:30:00,146.89,147.04,145.66,146.08,96344.0,142.9167,143.0626,141.7199,142.1286,96344.0
2024-04-29 11:00:00,146.11,146.72,145.78,146.19,103376.0,142.1578,142.7513,141.8367,142.2356,103376.0
2024-04-29 11:30:00,146.19,147.33,145.9,147.25,77359.0,142.2356,143.3448,141.9534,143.2669,77359.0
2024-04-29 12:00:00,147.29,147.4,147.05,147.35,43781.0,143.3059,143.4129,143.0723,143.3642,43781.0
2024-04-29 12:30:00,147.37,147.57,146.9,147.06,61196.0,143.3837,143.5783,142.9264,143.0821,61196.0
2024-04-29 13:00:00,147.03,147.29,146.77,147.26,99222.0,143.0529,143.3059,142.7999,143.2767,99222.0
2024-04-29 13:30:00,147.28,147.42,146.87,147.13,92618.0,143.2961,143.4323,142.8972,143.1502,92618.0
2024-04-29 14:00:00,147.08,147.08,146.68,146.78,49952.0,143.1015,143.1015,142.7124,142.8096,49952.0
2024-04-29 14:30:00,146.82,147.09,146.46,146.99,78172.0,142.8486,143.1113,142.4983,143.014,78172.0
2024-04-29 15:00:00,146.99,147.02,146.02,146.14,101046.0,143.014,143.0432,142.0702,142.187,101046.0
2024-04-29 15:30:00,146.15,146.81,145.99,146.8,330436.0,142.1967,142.8388,142.041,142.8291,330436.0
2024-04-30 09:30:00,146.25,147.8,145.44,147.56,184727.0,142.294,143.8021,141.5059,143.5685,184727.0
2024-04-30 10:00:00,147.45,147.9,147.03,147.33,155330.0,143.4615,143.8994,143.0529,143.3448,155330.0
2024-04-30 10:30:00,147.22,148.71,147.22,147.83,121917.0,143.2377,144.6874,143.2377,143.8312,121917.0
2024-04-30 11:00:00,147.76,147.95,147.16,147.94,107728.0,143.7631,143.948,143.1794,143.9383,107728.0
2024-04-30 11:30:00,147.93,147.94,147.2,147.47,130268.0,143.9285,143.9383,143.2183,143.481,130268.0
2024-04-30 12:00:00,147.44,147.74,146.72,146.97,99240.0,143.4518,143.7437,142.7513,142.9945,99240.0
2024-04-30 12:30:00,146.97,147.0,146.0,146.22,96686.0,142.9945,143.0237,142.0507,142.2648,96686.0
2024-04-30 13:00:00,146.22,147.09,146.18,147.09,157069.0,142.2648,143.1113,142.2259,143.1113,157069.0
2024-04-30 13:30:00,147.13,147.34,146.79,147.0,92064.0,143.1502,143.3545,142.8194,143.0237,92064.0
2024-04-30 14:00:00,147.06,147.18,146.79,146.82,142389.0,143.0821,143.1988,142.8194,142.8486,142389.0
2024-04-30 14:30:00,146.82,147.29,146.53,146.61,143391.0,142.8486,143.3059,142.5664,142.6442,143391.0
2024-04-30 15:00:00,146.61,146.98,145.78,146.45,234525.0,142.6442,143.0042,141.8367,142.4886,234525.0
2024-04-30 15:30:00,146.47,147.13,145.99,146.72,447873.0,142.508,143.1502,142.041,142.7513,447873.0
2024-05-01 09:30:00,140.41,141.0,137.21,137.9,1395799.0,136.612,137.186,133.4985,134.1698,1395799.0
2024-05-01 10:00:00,137.84,138.0,132.84,133.04,670947.0,134.1115,134.2671,129.2467,129.4413,670947.0
2024-05-01 10:30:00,132.97,133.11,130.0,130.11,646639.0,129.3732,129.5094,126.4835,126.5906,646639.0
2024-05-01 11:00:00,130.11,131.0,128.78,129.85,809923.0,126.5906,127.4565,125.2965,126.3376,809923.0
2024-05-01 11:30:00,129.91,130.1,128.24,128.74,327068.0,126.396,126.5808,124.7711,125.2576,327068.0
2024-05-01 12:00:00,128.79,128.92,126.92,127.08,282110.0,125.3063,125.4328,123.4869,123.6425,282110.0
2024-05-01 12:30:00,127.05,127.12,125.02,126.0,497032.0,123.6133,123.6814,121.6382,122.5917,497032.0
2024-05-01 13:00:00,125.99,125.99,124.03,124.77,489719.0,122.582,122.582,120.675,121.395,489719.0
2024-05-01 13:30:00,124.76,130.41,124.55,130.4,713229.0,121.3853,126.8824,121.181,126.8727,713229.0
2024-05-01 14:00:00,130.35,131.15,128.72,130.92,459815.0,126.8241,127.6024,125.2382,127.3787,459815.0
2024-05-01 14:30:00,130.92,131.13,129.65,130.83,453933.0,127.3787,127.583,126.143,127.2911,453933.0
2024-05-01 15:00:00,130.91,131.5,129.28,130.3,464679.0,127.3689,127.943,125.783,126.7754,464679.0
2024-05-01 15:30:00,130.29,130.29,127.27,127.37,1317424.0,126.7657,126.7657,123.8274,123.9247,1317424.0
2024-05-02 09:30:00,130.58,132.51,129.65,131.35,627208.0,127.0479,128.9256,126.143,127.797,627208.0
2024-05-02 10:00:00,131.37,132.69,130.5,132.12,400196.0,127.8165,129.1008,126.97,128.5462,400196.0
2024-05-02 10:30:00,132.16,132.66,131.09,132.36,518904.0,128.5851,129.0716,127.5441,128.7797,518904.0
2024-05-02 11:00:00,132.39,133.29,131.83,131.89,337086.0,128.8089,129.6845,128.264,128.3224,337086.0
2024-05-02 11:30:00,131.94,133.0,131.7,132.47,177465.0,128.3711,129.4024,128.1376,128.8867,177465.0
2024-05-02 12:00:00,132.49,133.0,131.91,132.08,85944.0,128.9062,129.4024,128.3419,128.5073,85944.0
2024-05-02 12:30:00,132.08,133.42,132.01,133.27,101141.0,128.5073,129.811,128.4392,129.6651,101141.0
2024-05-02 13:00:00,133.27,133.68,132.91,133.19,60255.0,129.6651,130.064,129.3148,129.5873,60255.0
2024-05-02 13:30:00,133.21,133.9,132.94,133.67,89066.0,129.6067,130.278,129.344,130.0543,89066.0
2024-05-02 14:00:00,133.67,134.31,133.46,134.23,94291.0,130.0543,130.677,129.8499,130.5991,94291.0
2024-05-02 14:30:00,134.22,134.84,134.05,134.66,99046.0,130.5894,131.1926,130.424,131.0175,99046.0
2024-05-02 15:00:00,134.66,134.86,134.17,134.43,136587.0,131.0175,131.2121,130.5407,130.7937,136587.0
2024-05-02 15:30:00,134.36,134.97,133.66,134.94,550786.0,130.7256,131.3191,130.0445,131.2899,550786.0
2024-05-03 09:30:00,135.01,136.18,134.12,135.71,260325.0,131.358,132.4964,130.4921,132.0391,260325.0
2024-05-03 10:00:00,135.8,135.92,131.68,131.7,311051.0,132.1267,132.2434,128.1181,128.1376,311051.0
2024-05-03 10:30:00,131.86,132.5,131.0,131.54,293160.0,128.2932,128.9159,127.4565,127.9819,293160.0
2024-05-03 11:00:00,131.57,131.71,130.47,130.78,260176.0,128.0111,128.1473,126.9408,127.2424,260176.0
2024-05-03 11:30:00,130.78,131.92,130.77,131.83,146698.0,127.2424,128.3516,127.2327,128.264,146698.0
2024-05-03 12:00:00,131.83,133.12,131.77,132.85,184291.0,128.264,129.5191,128.2057,129.2564,184291.0
2024-05-03 12:30:00,132.84,133.09,132.38,132.86,128415.0,129.2467,129.49,128.7992,129.2662,128415.0
2024-05-03 13:00:00,132.79,132.98,132.39,132.54,65304.0,129.1981,129.3829,128.8089,128.9548,65304.0
2024-05-03 13:30:00,132.53,133.29,132.24,133.13,85282.0,128.9451,129.6845,128.6629,129.5289,85282.0
2024-05-03 14:00:00,133.08,133.72,132.88,132.95,98357.0,129.4802,130.1029,129.2856,129.3537,98357.0
2024-05-03 14:30:00,132.93,133.43,132.84,132.94,143603.0,129.3343,129.8208,129.2467,129.344,143603.0
2024-05-03 15:00:00,132.9,133.62,132.83,133.1,188238.0,129.3051,130.0056,129.237,129.4997,188238.0
2024-05-03 15:30:00,133.12,133.42,132.82,132.92,402393.0,129.5191,129.811,129.2273,129.3246,402393.0
2024-05-06 09:30:00,133.0,133.5,129.84,129.85,268161.0,129.4024,129.8889,126.3279,126.3376,268161.0
2024-05-06 10:00:00,129.91,130.28,128.85,129.03,242422.0,126.396,126.756,125.3646,125.5398,242422.0
2024-05-06 10:30:00,129.0,130.78,129.0,130.47,210537.0,125.5106,127.2424,125.5106,126.9408,210537.0
2024-05-06 11:00:00,130.39,131.03,129.97,130.98,121398.0,126.863,127.4857,126.4544,127.437,121398.0
2024-05-06 11:30:00,131.0,131.54,130.89,131.0,101859.0,127.4565,127.9819,127.3495,127.4565,101859.0
2024-05-06 12:00:00,130.95,131.08,130.68,130.86,70075.0,127.4078,127.5343,127.1451,127.3203,70075.0
2024-05-06 12:30:00,130.91,131.01,130.06,130.28,108031.0,127.3689,127.4662,126.5419,126.756,108031.0
2024-05-06 13:00:00,130.21,130.4,129.87,129.93,104487.0,126.6879,126.8727,126.3571,126.4154,104487.0
2024-05-06 13:30:00,129.93,130.52,129.92,130.3,82836.0,126.4154,126.9895,126.4057,126.7754,82836.0
2024-05-06 14:00:00,130.3,130.52,130.03,130.27,113223.0,126.7754,126.9895,126.5127,126.7462,113223.0
2024-05-06 14:30:00,130.28,130.42,130.0,130.06,101666.0,126.756,126.8922,126.4835,126.5419,101666.0
2024-05-06 15:00:00,130.08,130.13,129.67,129.71,108807.0,126.5614,126.61,126.1625,126.2014,108807.0
2024-05-06 15:30:00,129.71,130.13,129.7,130.11,432426.0,126.2014,126.61,126.1917,126.5906,432426.0
2024-05-07 09:30:00,130.0,130.0,128.51,129.26,227732.0,126.4835,126.4835,125.0338,125.7636,227732.0
2024-05-07 10:00:00,129.31,129.96,128.81,129.83,166300.0,125.8122,126.4446,125.3257,126.3181,166300.0
2024-05-07 10:30:00,129.81,130.38,129.37,130.27,138373.0,126.2987,126.8533,125.8706,126.7462,138373.0
2024-05-07 11:00:00,130.27,130.62,129.98,130.01,103910.0,126.7462,127.0868,126.4641,126.4933,103910.0
2024-05-07 11:30:00,129.98,130.56,129.98,130.4,102584.0,126.4641,127.0284,126.4641,126.8727,102584.0
2024-05-07 12:00:00,130.43,130.47,129.7,130.11,83308.0,126.9019,126.9408,126.1917,126.5906,83308.0
2024-05-07 12:30:00,130.13,130.5,129.96,130.41,72298.0,126.61,126.97,126.4446,126.8824,72298.0
2024-05-07 13:00:00,130.43,130.44,129.9,130.13,63416.0,126.9019,126.9116,126.3862,126.61,63416.0
2024-05-07 13:30:00,130.11,130.35,129.69,129.69,61628.0,126.5906,126.8241,126.1819,126.1819,61628.0
2024-05-07 14:00:00,129.71,129.82,129.04,129.25,93317.0,126.2014,126.3084,125.5495,125.7538,93317.0
2024-05-07 14:30:00,129.23,129.32,128.97,129.25,91790.0,125.7344,125.8219,125.4814,125.7538,91790.0
2024-05-07 15:00:00,129.24,129.36,128.75,129.08,104824.0,125.7441,125.8609,125.2674,125.5884,104824.0
2024-05-07 15:30:00,129.1,129.58,129.09,129.5,308654.0,125.6079,126.0749,125.5982,125.9971,308654.0
2024-05-08 09:30:00,128.68,128.68,126.61,127.18,251476.0,125.1992,125.1992,123.1852,123.7398,251476.0
2024-05-08 10:00:00,127.17,127.94,126.86,127.17,166880.0,123.7301,124.4793,123.4285,123.7301,166880.0
2024-05-08 10:30:00,127.18,128.05,127.05,127.95,191301.0,123.7398,124.5863,123.6133,124.489,191301.0
2024-05-08 11:00:00,127.95,128.72,127.9,128.53,113947.0,124.489,125.2382,124.4403,125.0533,113947.0
2024-05-08 11:30:00,128.61,129.09,128.0,128.34,99312.0,125.1311,125.5982,124.5376,124.8684,99312.0
2024-05-08 12:00:00,128.34,128.57,127.9,128.15,106029.0,124.8684,125.0922,124.4403,124.6836,106029.0
2024-05-08 12:30:00,128.2,128.39,127.69,127.89,98816.0,124.7322,124.9171,124.236,124.4306,98816.0
2024-05-08 13:00:00,127.89,128.43,127.71,128.32,51690.0,124.4306,124.956,124.2555,124.849,51690.0
2024-05-08 13:30:00,128.31,128.52,128.25,128.34,59563.0,124.8393,125.0436,124.7809,124.8684,59563.0
2024-05-08 14:00:00,128.37,128.98,128.21,128.85,69938.0,124.8976,125.4911,124.742,125.3646,69938.0
2024-05-08 14:30:00,128.79,128.88,128.46,128.51,116028.0,125.3063,125.3938,124.9852,125.0338,116028.0
2024-05-08 15:00:00,128.51,129.23,128.37,129.18,83529.0,125.0338,125.7344,124.8976,125.6857,83529.0
2024-05-08 15:30:00,129.2,129.64,129.13,129.55,265817.0,125.7052,126.1333,125.6371,126.0457,265817.0
2024-05-09 09:30:00,130.3,130.57,128.59,129.04,92597.0,126.7754,127.0381,125.1117,125.5495,92597.0
2024-05-09 10:00:00,129.08,131.28,129.05,131.22,103335.0,125.5884,127.7289,125.5592,127.6705,103335.0
2024-05-09 10:30:00,131.25,131.58,131.13,131.42,82579.0,127.6997,128.0208,127.583,127.8651,82579.0
2024-05-09 11:00:00,131.43,131.81,130.91,130.94,68424.0,127.8749,128.2446,127.3689,127.3981,68424.0
2024-05-09 11:30:00,130.94,131.21,130.81,131.18,49165.0,127.3981,127.6608,127.2716,127.6316,49165.0
2024-05-09 12:00:00,131.21,131.85,131.12,131.12,29865.0,127.6608,128.2835,127.5732,127.5732,29865.0
2024-05-09 12:30:00,131.12,131.51,131.12,131.12,39656.0,127.5732,127.9527,127.5732,127.5732,39656.0
2024-05-09 13:00:00,131.24,131.64,131.12,131.6,26844.0,127.69,128.0792,127.5732,128.0403,26844.0
2024-05-09 13:30:00,131.55,131.69,131.37,131.43,33794.0,127.9916,128.1278,127.8165,127.8749,33794.0
2024-05-09 14:00:00,131.39,131.66,131.36,131.58,37018.0,127.8359,128.0986,127.8068,128.0208,37018.0
2024-05-09 14:30:00,131.58,132.05,131.53,131.93,33111.0,128.0208,128.4781,127.9722,128.3613,33111.0
2024-05-09 15:00:00,131.88,131.9,131.26,131.44,52356.0,128.3127,128.3321,127.7095,127.8846,52356.0
2024-05-09 15:30:00,131.42,131.73,131.26,131.67,153141.0,127.8651,128.1667,127.7095,128.1084,153141.0
2024-05-10 09:30:00,131.71,132.34,129.5,132.32,104888.0,128.1473,128.7602,125.9971,128.7408,104888.0
2024-05-10 10:00:00,132.19,132.5,131.45,131.95,56276.0,128.6143,128.9159,127.8943,128.3808,56276.0
2024-05-10 10:30:00,132.04,132.41,131.3,131.65,82204.0,128.4684,128.8283,127.7484,128.0889,82204.0
2024-05-10 11:00:00,131.77,132.46,131.76,132.06,65544.0,128.2057,128.877,128.1959,128.4878,65544.0
2024-05-10 11:30:00,132.06,132.53,132.0,132.44,77669.0,128.4878,128.9451,128.4294,128.8575,77669.0
2024-05-10 12:00:00,132.44,132.59,132.12,132.22,100193.0,128.8575,129.0035,128.5462,128.6435,100193.0
2024-05-10 12:30:00,132.22,132.66,132.14,132.37,53475.0,128.6435,129.0716,128.5657,128.7894,53475.0
2024-05-10 13:00:00,132.33,132.46,132.08,132.33,47322.0,128.7505,128.877,128.5073,128.7505,47322.0
2024-05-10 13:30:00,132.31,132.51,132.11,132.14,52172.0,128.7311,128.9256,128.5365,128.5657,52172.0
2024-05-10 14:00:00,132.14,132.36,131.99,132.13,64671.0,128.5657,128.7797,128.4197,128.5559,64671.0
2024-05-10 14:30:00,132.07,132.45,132.01,132.3,50590.0,128.4975,128.8673,128.4392,128.7213,50590.0
2024-05-10 15:00:00,132.21,132.57,132.13,132.56,51585.0,128.6338,128.984,128.5559,128.9743,51585.0
2024-05-10 15:30:00,132.56,132.6,131.94,131.98,259429.0,128.9743,129.0132,128.3711,128.41,259429.0
2024-05-13 09:30:00,132.99,134.36,132.31,134.08,145308.0,129.3927,130.7256,128.7311,130.4532,145308.0
2024-05-13 10:00:00,134.19,134.32,133.32,133.47,59341.0,130.5602,130.6867,129.7137,129.8597,59341.0
2024-05-13 10:30:00,133.53,133.53,132.62,132.79,43809.0,129.9181,129.9181,129.0327,129.1981,43809.0
2024-05-13 11:00:00,132.87,133.35,132.68,133.25,60708.0,129.2759,129.7429,129.091,129.6456,60708.0
2024-05-13 11:30:00,133.2,133.39,132.9,133.19,53953.0,129.597,129.7818,129.3051,129.5873,53953.0
2024-05-13 12:00:00,133.19,133.29,132.8,133.07,55974.0,129.5873,129.6845,129.2078,129.4705,55974.0
2024-05-13 12:30:00,133.04,133.28,132.99,133.1,27234.0,129.4413,129.6748,129.3927,129.4997,27234.0
2024-05-13 13:00:00,133.08,133.09,132.75,132.96,44315.0,129.4802,129.49,129.1592,129.3635,44315.0
2024-05-13 13:30:00,132.9,133.25,132.82,133.25,23468.0,129.3051,129.6456,129.2273,129.6456,23468.0
2024-05-13 14:00:00,133.17,133.53,133.12,133.13,36086.0,129.5678,129.9181,129.5191,129.5289,36086.0
2024-05-13 14:30:00,133.15,133.62,133.06,133.15,95108.0,129.5483,130.0056,129.4608,129.5483,95108.0
2024-05-13 15:00:00,133.18,133.72,133.14,133.51,77595.0,129.5775,130.1029,129.5386,129.8986,77595.0
2024-05-13 15:30:00,133.52,134.78,133.4,134.76,277663.0,129.9083,131.1342,129.7916,131.1148,277663.0
2024-05-14 09:30:00,135.48,136.93,134.67,135.82,162322.0,131.8153,133.2261,131.0272,132.1461,162322.0
2024-05-14 10:00:00,135.78,136.0,135.14,135.44,118748.0,132.1072,132.3212,131.4845,131.7764,118748.0
2024-05-14 10:30:00,135.51,135.7,134.37,135.21,79686.0,131.8445,132.0294,130.7353,131.5526,79686.0
2024-05-14 11:00:00,135.24,135.4,134.23,134.23,178072.0,131.5818,131.7375,130.5991,130.5991,178072.0
2024-05-14 11:30:00,134.25,134.44,133.8,134.11,62134.0,130.6186,130.8034,130.1808,130.4824,62134.0
2024-05-14 12:00:00,134.16,134.23,133.88,134.15,37503.0,130.531,130.5991,130.2586,130.5213,37503.0
2024-05-14 12:30:00,134.09,134.14,133.64,133.72,75066.0,130.4629,130.5116,130.0251,130.1029,75066.0
2024-05-14 13:00:00,133.72,134.49,133.67,134.45,30854.0,130.1029,130.8521,130.0543,130.8132,30854.0
2024-05-14 13:30:00,134.47,135.15,134.07,134.5,255455.0,130.8326,131.4942,130.4434,130.8618,255455.0
2024-05-14 14:00:00,134.46,134.59,134.2,134.27,113664.0,130.8229,130.9494,130.5699,130.638,113664.0
2024-05-14 14:30:00,134.28,134.75,134.24,134.5,232744.0,130.6478,131.1051,130.6088,130.8618,232744.0
2024-05-14 15:00:00,134.54,134.65,134.3,134.4,136619.0,130.9007,131.0078,130.6672,130.7645,136619.0
2024-05-14 15:30:00,134.4,135.09,133.94,134.05,697094.0,130.7645,131.4359,130.317,130.424,697094.0
2024-05-15 09:30:00,135.34,136.35,134.9,135.35,193338.0,131.6791,132.6618,131.251,131.6888,193338.0
2024-05-15 10:00:00,135.42,136.07,135.0,135.4,157941.0,131.7569,132.3893,131.3483,131.7375,157941.0
2024-05-15 10:30:00,135.44,136.27,135.32,135.54,56996.0,131.7764,132.5839,131.6596,131.8737,56996.0
2024-05-15 11:00:00,135.57,136.05,135.28,135.9,48708.0,131.9029,132.3699,131.6207,132.2239,48708.0
2024-05-15 11:30:00,135.88,136.23,135.65,136.12,44604.0,132.2045,132.545,131.9807,132.438,44604.0
2024-05-15 12:00:00,136.09,136.25,135.56,136.16,42839.0,132.4088,132.5645,131.8931,132.4769,42839.0
2024-05-15 12:30:00,136.15,136.61,135.94,136.22,46049.0,132.4672,132.9147,132.2629,132.5353,46049.0
2024-05-15 13:00:00,136.17,136.17,135.58,135.78,40908.0,132.4866,132.4866,131.9126,132.1072,40908.0
2024-05-15 13:30:00,135.73,135.8,135.4,135.66,35486.0,132.0585,132.1267,131.7375,131.9904,35486.0
2024-05-15 14:00:00,135.64,135.8,135.49,135.64,39583.0,131.971,132.1267,131.825,131.971,39583.0
2024-05-15 14:30:00,135.67,135.67,135.34,135.56,34773.0,132.0002,132.0002,131.6791,131.8931,34773.0
2024-05-15 15:00:00,135.55,135.84,135.49,135.52,38472.0,131.8834,132.1656,131.825,131.8542,38472.0
2024-05-15 15:30:00,135.47,136.18,135.37,136.02,187782.0,131.8056,132.4964,131.7083,132.3407,187782.0
2024-05-16 09:30:00,136.03,137.12,135.36,137.09,125253.0,132.3504,133.4109,131.6986,133.3818,125253.0
2024-05-16 10:00:00,137.1,138.8,137.02,137.83,139178.0,133.3915,135.0455,133.3137,134.1017,139178.0
2024-05-16 10:30:00,137.95,138.27,137.42,137.76,86478.0,134.2185,134.5298,133.7028,134.0336,86478.0
2024-05-16 11:00:00,137.85,138.57,137.48,138.4,136489.0,134.1212,134.8217,133.7612,134.6563,136489.0
2024-05-16 11:30:00,138.44,139.34,138.04,139.15,86405.0,134.6952,135.5709,134.3061,135.386,86405.0
2024-05-16 12:00:00,139.15,139.2,138.42,138.59,86029.0,135.386,135.4347,134.6758,134.8412,86029.0
2024-05-16 12:30:00,138.55,139.04,138.4,138.6,79083.0,134.8023,135.279,134.6563,134.8509,79083.0
2024-05-16 13:00:00,138.61,139.11,138.53,138.74,59959.0,134.8606,135.3471,134.7828,134.9871,59959.0
2024-05-16 13:30:00,138.81,139.09,138.61,138.86,56834.0,135.0552,135.3277,134.8606,135.1039,56834.0
2024-05-16 14:00:00,138.86,139.05,138.6,138.76,68370.0,135.1039,135.2887,134.8509,135.0066,68370.0
2024-05-16 14:30:00,138.76,139.04,138.5,138.92,60085.0,135.0066,135.279,134.7536,135.1623,60085.0
2024-05-16 15:00:00,138.96,139.07,138.62,138.76,67454.0,135.2012,135.3082,134.8704,135.0066,67454.0
2024-05-16 15:30:00,138.73,138.76,138.18,138.19,524841.0,134.9774,135.0066,134.4423,134.452,524841.0
2024-05-17 09:30:00,138.09,138.17,136.25,136.47,160234.0,134.3547,134.4325,132.5645,132.7785,160234.0
2024-05-17 10:00:00,136.42,136.48,135.74,136.11,86130.0,132.7299,132.7883,132.0683,132.4283,86130.0
2024-05-17 10:30:00,136.02,136.3,135.77,136.12,85155.0,132.3407,132.6131,132.0975,132.438,85155.0
2024-05-17 11:00:00,136.16,136.16,135.38,135.38,88456.0,132.4769,132.4769,131.718,131.718,88456.0
2024-05-17 11:30:00,135.36,135.78,135.11,135.59,44263.0,131.6986,132.1072,131.4553,131.9223,44263.0
2024-05-17 12:00:00,135.57,136.04,135.32,135.65,73746.0,131.9029,132.3602,131.6596,131.9807,73746.0
2024-05-17 12:30:00,135.65,135.77,135.23,135.54,79504.0,131.9807,132.0975,131.5721,131.8737,79504.0
2024-05-17 13:00:00,135.58,135.75,135.39,135.71,22855.0,131.9126,132.078,131.7277,132.0391,22855.0
2024-05-17 13:30:00,135.71,136.02,135.44,136.0,30251.0,132.0391,132.3407,131.7764,132.3212,30251.0
2024-05-17 14:00:00,135.98,135.98,135.11,135.25,39845.0,132.3018,132.3018,131.4553,131.5915,39845.0
2024-05-17 14:30:00,135.22,135.54,135.13,135.47,58482.0,131.5623,131.8737,131.4748,131.8056,58482.0
2024-05-17 15:00:00,135.44,135.45,134.67,134.76,175714.0,131.7764,131.7861,131.0272,131.1148,175714.0
2024-05-17 15:30:00,134.76,135.05,134.47,134.67,365709.0,131.1148,131.3969,130.8326,131.0272,365709.0
2024-05-20 09:30:00,134.45,134.63,132.09,133.02,193112.0,130.8132,130.9883,128.517,129.4218,193112.0
2024-05-20 10:00:00,133.05,133.09,132.4,132.51,112162.0,129.451,129.49,128.8186,128.9256,112162.0
2024-05-20 10:30:00,132.51,132.97,132.27,132.66,75901.0,128.9256,129.3732,128.6921,129.0716,75901.0
2024-05-20 11:00:00,132.66,133.2,132.38,133.19,90498.0,129.0716,129.597,128.7992,129.5873,90498.0
2024-05-20 11:30:00,133.19,133.66,133.1,133.48,104816.0,129.5873,130.0445,129.4997,129.8694,104816.0
2024-05-20 12:00:00,133.47,133.56,132.64,132.67,80383.0,129.8597,129.9472,129.0521,129.0813,80383.0
2024-05-20 12:30:00,132.67,132.77,132.2,132.24,181884.0,129.0813,129.1786,128.624,128.6629,181884.0
2024-05-20 13:00:00,132.25,132.57,132.06,132.18,70353.0,128.6727,128.984,128.4878,128.6046,70353.0
2024-05-20 13:30:00,132.18,132.23,131.85,132.0,56805.0,128.6046,128.6532,128.2835,128.4294,56805.0
2024-05-20 14:00:00,131.98,131.98,131.53,131.89,49526.0,128.41,128.41,127.9722,128.3224,49526.0
2024-05-20 14:30:00,131.91,132.1,131.6,131.71,101568.0,128.3419,128.5267,128.0403,128.1473,101568.0
2024-05-20 15:00:00,131.71,131.82,131.44,131.46,91987.0,128.1473,128.2543,127.8846,127.904,91987.0
2024-05-20 15:30:00,131.48,131.59,130.98,131.27,570378.0,127.9235,128.0305,127.437,127.7192,570378.0
2024-05-21 09:30:00,130.5,131.98,130.01,130.65,448723.0,126.97,128.41,126.4933,127.116,448723.0
2024-05-21 10:00:00,130.6,131.06,130.55,130.94,100184.0,127.0673,127.5149,127.0187,127.3981,100184.0
2024-05-21 10:30:00,130.85,130.96,130.63,130.85,50167.0,127.3105,127.4176,127.0965,127.3105,50167.0
2024-05-21 11:00:00,130.81,131.93,130.78,131.77,221709.0,127.2716,128.3613,127.2424,128.2057,221709.0
2024-05-21 11:30:00,131.77,131.96,130.89,130.9,140646.0,128.2057,128.3905,127.3495,127.3592,140646.0
2024-05-21 12:00:00,130.88,131.14,130.8,131.07,53213.0,127.3397,127.5927,127.2619,127.5246,53213.0
2024-05-21 12:30:00,131.05,131.15,130.9,131.1,50730.0,127.5051,127.6024,127.3592,127.5538,50730.0
2024-05-21 13:00:00,131.09,131.26,130.99,131.14,63665.0,127.5441,127.7095,127.4468,127.5927,63665.0
2024-05-21 13:30:00,131.16,131.35,131.04,131.24,79685.0,127.6122,127.797,127.4954,127.69,79685.0
2024-05-21 14:00:00,131.2,131.81,131.17,131.81,58518.0,127.6511,128.2446,127.6219,128.2446,58518.0
2024-05-21 14:30:00,131.81,132.18,131.65,132.15,52061.0,128.2446,128.6046,128.0889,128.5754,52061.0
2024-05-21 15:00:00,132.13,132.38,131.96,132.37,71342.0,128.5559,128.7992,128.3905,128.7894,71342.0
2024-05-21 15:30:00,132.4,133.14,132.32,132.72,320353.0,128.8186,129.5386,128.7408,129.13,320353.0
2024-05-22 09:30:00,132.0,133.14,131.49,132.51,108741.0,128.4294,129.5386,127.9332,128.9256,108741.0
2024-05-22 10:00:00,132.42,132.51,130.33,131.38,204938.0,128.8381,128.9256,126.8046,127.8262,204938.0
2024-05-22 10:30:00,131.33,131.77,131.02,131.62,99276.0,127.7776,128.2057,127.4759,128.0597,99276.0
2024-05-22 11:00:00,131.61,131.86,131.08,131.41,82590.0,128.05,128.2932,127.5343,127.8554,82590.0
2024-05-22 11:30:00,131.41,131.41,130.97,131.04,65339.0,127.8554,127.8554,127.4273,127.4954,65339.0
2024-05-22 12:00:00,131.0,131.52,130.92,131.52,50522.0,127.4565,127.9624,127.3787,127.9624,50522.0
2024-05-22 12:30:00,131.59,131.59,131.21,131.48,41601.0,128.0305,128.0305,127.6608,127.9235,41601.0
2024-05-22 13:00:00,131.48,131.75,131.28,131.33,46731.0,127.9235,128.1862,127.7289,127.7776,46731.0
2024-05-22 13:30:00,131.24,131.42,130.93,131.3,37858.0,127.69,127.8651,127.3884,127.7484,37858.0
2024-05-22 14:00:00,131.2,131.25,130.6,130.6,47386.0,127.6511,127.6997,127.0673,127.0673,47386.0
2024-05-22 14:30:00,130.57,130.67,130.22,130.5,59852.0,127.0381,127.1354,126.6976,126.97,59852.0
2024-05-22 15:00:00,130.46,130.87,130.43,130.81,43399.0,126.9311,127.33,126.9019,127.2716,43399.0
2024-05-22 15:30:00,130.81,131.07,130.37,130.73,190041.0,127.2716,127.5246,126.8435,127.1938,190041.0
2024-05-23 09:30:00,131.0,131.0,128.13,129.14,145866.0,127.4565,127.4565,124.6641,125.6468,145866.0
2024-05-23 10:00:00,129.1,129.71,128.75,128.97,131882.0,125.6079,126.2014,125.2674,125.4814,131882.0
2024-05-23 10:30:00,129.04,129.35,128.06,128.06,88572.0,125.5495,125.8511,124.596,124.596,88572.0
2024-05-23 11:00:00,128.14,128.9,128.06,128.87,141465.0,124.6739,125.4133,124.596,125.3841,141465.0
2024-05-23 11:30:00,128.89,128.95,128.46,128.64,106942.0,125.4036,125.4619,124.9852,125.1603,106942.0
2024-05-23 12:00:00,128.69,128.83,128.37,128.67,120387.0,125.209,125.3452,124.8976,125.1895,120387.0
2024-05-23 12:30:00,128.71,128.91,127.91,128.02,116687.0,125.2284,125.423,124.4501,124.5571,116687.0
2024-05-23 13:00:00,128.02,128.06,127.48,127.7,122975.0,124.5571,124.596,124.0317,124.2458,122975.0
2024-05-23 13:30:00,127.69,127.78,126.97,127.18,147318.0,124.236,124.3236,123.5355,123.7398,147318.0
2024-05-23 14:00:00,127.17,127.23,126.6,126.62,145785.0,123.7301,123.7885,123.1755,123.195,145785.0
2024-05-23 14:30:00,126.59,127.01,126.49,126.5,141890.0,123.1658,123.5744,123.0685,123.0782,141890.0
2024-05-23 15:00:00,126.53,126.91,126.41,126.58,165263.0,123.1074,123.4771,122.9906,123.156,165263.0
2024-05-23 15:30:00,126.58,126.72,125.93,126.16,687508.0,123.156,123.2923,122.5236,122.7474,687508.0
2024-05-24 09:30:00,126.31,127.19,126.04,126.9,136787.0,122.8934,123.7495,122.6307,123.4674,136787.0
2024-05-24 10:00:00,126.99,127.27,126.39,126.74,51974.0,123.555,123.8274,122.9712,123.3117,51974.0
2024-05-24 10:30:00,126.73,126.84,125.89,126.28,68928.0,123.302,123.409,122.4847,122.8642,68928.0
2024-05-24 11:00:00,126.36,127.11,126.2,127.08,53736.0,122.942,123.6717,122.7863,123.6425,53736.0
2024-05-24 11:30:00,127.07,127.25,126.54,126.83,54731.0,123.6328,123.8079,123.1171,123.3993,54731.0
2024-05-24 12:00:00,126.84,126.98,126.7,126.81,84538.0,123.409,123.5452,123.2728,123.3798,84538.0
2024-05-24 12:30:00,126.81,126.89,126.68,126.75,30901.0,123.3798,123.4577,123.2533,123.3215,30901.0
2024-05-24 13:00:00,126.75,126.91,126.47,126.82,39122.0,123.3215,123.4771,123.049,123.3896,39122.0
2024-05-24 13:30:00,126.82,126.83,126.31,126.43,49240.0,123.3896,123.3993,122.8934,123.0101,49240.0
2024-05-24 14:00:00,126.43,126.82,126.39,126.48,52450.0,123.0101,123.3896,122.9712,123.0588,52450.0
2024-05-24 14:30:00,126.51,126.52,126.27,126.39,40171.0,123.0879,123.0977,122.8544,122.9712,40171.0
2024-05-24 15:00:00,126.37,126.42,126.09,126.13,58689.0,122.9517,123.0004,122.6793,122.7182,58689.0
2024-05-24 15:30:00,126.1,126.2,125.8,126.06,207178.0,122.689,122.7863,122.3971,122.6501,207178.0
2024-05-28 09:30:00,126.02,126.59,124.75,126.21,280812.0,122.6112,123.1658,121.3756,122.7961,280812.0
2024-05-28 10:00:00,126.23,127.05,126.08,126.45,140102.0,122.8155,123.6133,122.6696,123.0296,140102.0
2024-05-28 10:30:00,126.36,126.41,125.54,125.54,94310.0,122.942,122.9906,122.1442,122.1442,94310.0
2024-05-28 11:00:00,125.54,125.99,125.38,125.94,97471.0,122.1442,122.582,121.9885,122.5334,97471.0
2024-05-28 11:30:00,125.89,126.1,125.41,126.05,78866.0,122.4847,122.689,122.0177,122.6404,78866.0
2024-05-28 12:00:00,126.08,126.46,125.89,126.35,79028.0,122.6696,123.0393,122.4847,122.9323,79028.0
2024-05-28 12:30:00,126.31,126.6,126.07,126.11,58222.0,122.8934,123.1755,122.6598,122.6988,58222.0
2024-05-28 13:00:00,126.14,126.37,125.97,126.25,56011.0,122.728,122.9517,122.5625,122.835,56011.0
2024-05-28 13:30:00,126.23,126.27,125.56,125.74,83104.0,122.8155,122.8544,122.1636,122.3388,83104.0
2024-05-28 14:00:00,125.74,126.51,125.7,126.16,101963.0,122.3388,123.0879,122.2999,122.7474,101963.0
2024-05-28 14:30:00,126.16,126.62,125.94,126.14,88845.0,122.7474,123.195,122.5334,122.728,88845.0
2024-05-28 15:00:00,126.11,126.12,125.73,125.83,81374.0,122.6988,122.7085,122.329,122.4263,81374.0
2024-05-28 15:30:00,125.83,126.25,125.75,126.06,336324.0,122.4263,122.835,122.3485,122.6501,336324.0
2024-05-29 09:30:00,124.18,124.67,122.54,123.24,160533.0,120.821,121.2977,119.2253,119.9064,160533.0
2024-05-29 10:00:00,123.16,123.5,122.45,122.95,200322.0,119.8286,120.1594,119.1378,119.6242,200322.0
2024-05-29 10:30:00,123.01,123.02,122.23,122.6,124933.0,119.6826,119.6923,118.9237,119.2837,124933.0
2024-05-29 11:00:00,122.59,122.83,122.28,122.65,139125.0,119.274,119.5075,118.9724,119.3324,139125.0
2024-05-29 11:30:00,122.66,122.97,122.28,122.5,121588.0,119.3421,119.6437,118.9724,119.1864,121588.0
2024-05-29 12:00:00,122.49,122.65,122.11,122.51,48116.0,119.1767,119.3324,118.807,119.1961,48116.0
2024-05-29 12:30:00,122.44,122.51,122.2,122.25,53289.0,119.128,119.1961,118.8945,118.9432,53289.0
2024-05-29 13:00:00,122.23,122.69,122.09,122.66,59200.0,118.9237,119.3713,118.7875,119.3421,59200.0
2024-05-29 13:30:00,122.67,122.93,122.54,122.69,67869.0,119.3518,119.6048,119.2253,119.3713,67869.0
2024-05-29 14:00:00,122.65,122.66,122.23,122.31,59360.0,119.3324,119.3421,118.9237,119.0016,59360.0
2024-05-29 14:30:00,122.29,122.43,122.17,122.23,70672.0,118.9821,119.1183,118.8653,118.9237,70672.0
2024-05-29 15:00:00,122.25,122.41,122.01,122.27,111502.0,118.9432,119.0988,118.7097,118.9626,111502.0
2024-05-29 15:30:00,122.29,122.49,121.53,121.57,466927.0,118.9821,119.1767,118.2427,118.2816,466927.0
2024-05-30 09:30:00,121.28,121.51,119.96,120.8,335966.0,117.9994,118.2232,116.7151,117.5324,335966.0
2024-05-30 10:00:00,120.81,121.54,120.46,121.39,120430.0,117.5421,118.2524,117.2016,118.1064,120430.0
2024-05-30 10:30:00,121.38,121.38,120.65,120.84,77699.0,118.0967,118.0967,117.3865,117.5713,77699.0
2024-05-30 11:00:00,120.91,121.53,120.43,121.16,112105.0,117.6394,118.2427,117.1724,117.8827,112105.0
2024-05-30 11:30:00,121.16,121.82,121.06,121.65,103291.0,117.8827,118.5248,117.7854,118.3594,103291.0
2024-05-30 12:00:00,121.65,121.75,121.32,121.66,89900.0,118.3594,118.4567,118.0383,118.3691,89900.0
2024-05-30 12:30:00,121.69,121.69,121.33,121.44,61967.0,118.3983,118.3983,118.0481,118.1551,61967.0
2024-05-30 13:00:00,121.45,121.74,121.44,121.74,71197.0,118.1648,118.447,118.1551,118.447,71197.0
2024-05-30 13:30:00,121.74,121.76,121.2,121.23,85302.0,118.447,118.4664,117.9216,117.9508,85302.0
2024-05-30 14:00:00,121.21,121.41,120.9,121.41,98135.0,117.9313,118.1259,117.6297,118.1259,98135.0
2024-05-30 14:30:00,121.34,121.55,121.29,121.5,59766.0,118.0578,118.2621,118.0091,118.2135,59766.0
2024-05-30 15:00:00,121.5,121.5,120.89,121.27,100610.0,118.2135,118.2135,117.62,117.9897,100610.0
2024-05-30 15:30:00,121.29,121.44,120.79,121.38,292859.0,118.0091,118.1551,117.5227,118.0967,292859.0
2024-05-31 09:30:00,121.72,123.15,121.06,121.98,174714.0,119.0611,120.4599,118.4155,119.3154,174714.0
2024-05-31 10:00:00,121.92,122.73,121.82,122.4,88036.0,119.2568,120.0491,119.1589,119.7263,88036.0
2024-05-31 10:30:00,122.38,122.83,122.01,122.63,106216.0,119.7067,120.1469,119.3448,119.9512,106216.0
2024-05-31 11:00:00,122.66,122.96,122.49,122.64,72563.0,119.9806,120.274,119.8143,119.961,72563.0
2024-05-31 11:30:00,122.64,123.34,122.6,123.16,91532.0,119.961,120.6457,119.9219,120.4697,91532.0
2024-05-31 12:00:00,123.13,123.14,122.46,122.77,39502.0,120.4403,120.4501,119.785,120.0882,39502.0
2024-05-31 12:30:00,122.76,122.91,122.41,122.56,39787.0,120.0784,120.2251,119.736,119.8828,39787.0
2024-05-31 13:00:00,122.56,123.03,122.55,123.02,31629.0,119.8828,120.3425,119.873,120.3327,31629.0
2024-05-31 13:30:00,123.03,123.2,122.78,123.11,31231.0,120.3425,120.5088,120.098,120.4208,31231.0
2024-05-31 14:00:00,123.12,123.2,122.89,122.91,66725.0,120.4305,120.5088,120.2056,120.2251,66725.0
2024-05-31 14:30:00,122.89,123.46,122.88,123.35,63221.0,120.2056,120.7631,120.1958,120.6555,63221.0
2024-05-31 15:00:00,123.35,123.39,122.94,122.98,81861.0,120.6555,120.6946,120.2545,120.2936,81861.0
2024-05-31 15:30:00,122.96,123.46,122.78,123.41,344740.0,120.274,120.7631,120.098,120.7142,344740.0
2024-06-03 09:30:00,124.83,125.9,124.08,124.83,137162.0,122.1032,123.1498,121.3696,122.1032,137162.0
2024-06-03 10:00:00,125.06,125.4,124.51,124.52,55850.0,122.3282,122.6607,121.7902,121.8,55850.0
2024-06-03 10:30:00,124.56,125.03,124.07,124.3,45670.0,121.8391,122.2988,121.3598,121.5848,45670.0
2024-06-03 11:00:00,124.28,124.28,123.61,123.93,46418.0,121.5652,121.5652,120.9098,121.2228,46418.0
2024-06-03 11:30:00,123.95,123.95,123.28,123.57,48475.0,121.2424,121.2424,120.587,120.8707,48475.0
2024-06-03 12:00:00,123.57,123.75,123.12,123.31,47306.0,120.8707,121.0468,120.4305,120.6164,47306.0
2024-06-03 12:30:00,123.39,123.39,123.07,123.11,19698.0,120.6946,120.6946,120.3816,120.4208,19698.0
2024-06-03 13:00:00,123.07,123.59,122.74,123.55,49448.0,120.3816,120.8903,120.0588,120.8511,49448.0
2024-06-03 13:30:00,123.58,124.1,123.47,123.8,49866.0,120.8805,121.3891,120.7729,121.0957,49866.0
2024-06-03 14:00:00,123.82,124.21,123.71,124.2,44795.0,121.1152,121.4967,121.0077,121.4869,44795.0
2024-06-03 14:30:00,124.21,124.49,124.1,124.11,49867.0,121.4967,121.7706,121.3891,121.3989,49867.0
2024-06-03 15:00:00,124.08,124.35,124.04,124.15,45954.0,121.3696,121.6337,121.3304,121.438,45954.0
2024-06-03 15:30:00,124.14,124.63,124.12,124.25,234989.0,121.4283,121.9076,121.4087,121.5359,234989.0
2024-06-04 09:30:00,123.6,124.55,122.96,123.98,84418.0,120.9001,121.8293,120.274,121.2718,84418.0
2024-06-04 10:00:00,124.08,124.92,124.07,124.76,52217.0,121.3696,122.1912,121.3598,122.0347,52217.0
2024-06-04 10:30:00,124.73,124.9,123.88,123.97,37419.0,122.0054,122.1717,121.1739,121.262,37419.0
2024-06-04 11:00:00,123.93,124.45,123.88,124.3,36003.0,121.2228,121.7315,121.1739,121.5848,36003.0
2024-06-04 11:30:00,124.23,124.24,123.5,123.66,40028.0,121.5163,121.5261,120.8022,120.9587,40028.0
2024-06-04 12:00:00,123.69,123.9,123.51,123.74,38123.0,120.9881,121.1935,120.812,121.037,38123.0
2024-06-04 12:30:00,123.77,124.11,123.76,123.91,30311.0,121.0663,121.3989,121.0566,121.2033,30311.0
2024-06-04 13:00:00,123.96,124.09,123.63,124.0,33747.0,121.2522,121.3794,120.9294,121.2913,33747.0
2024-06-04 13:30:00,124.02,124.27,123.66,124.27,34643.0,121.3109,121.5554,120.9587,121.5554,34643.0
2024-06-04 14:00:00,124.27,124.51,124.0,124.46,42431.0,121.5554,121.7902,121.2913,121.7413,42431.0
2024-06-04 14:30:00,124.48,124.54,124.09,124.19,44251.0,121.7608,121.8195,121.3794,121.4772,44251.0
2024-06-04 15:00:00,124.19,124.23,123.49,123.6,45497.0,121.4772,121.5163,120.7925,120.9001,45497.0
2024-06-04 15:30:00,123.49,123.8,123.32,123.54,156751.0,120.7925,121.0957,120.6262,120.8414,156751.0
2024-06-05 09:30:00,122.87,123.69,122.34,122.77,96651.0,120.186,120.9881,119.6676,120.0882,96651.0
2024-06-05 10:00:00,122.54,123.02,122.1,122.98,81753.0,119.8632,120.3327,119.4328,120.2936,81753.0
2024-06-05 10:30:00,122.94,123.02,122.35,122.63,61474.0,120.2545,120.3327,119.6774,119.9512,61474.0
2024-06-05 11:00:00,122.69,123.5,122.54,123.5,91739.0,120.0099,120.8022,119.8632,120.8022,91739.0
2024-06-05 11:30:00,123.46,123.52,123.05,123.13,52481.0,120.7631,120.8218,120.3621,120.4403,52481.0
2024-06-05 12:00:00,123.15,123.17,122.69,122.74,28119.0,120.4599,120.4794,120.0099,120.0588,28119.0
2024-06-05 12:30:00,122.66,123.1,122.64,122.77,22079.0,119.9806,120.411,119.961,120.0882,22079.0
2024-06-05 13:00:00,122.77,122.84,122.52,122.64,19658.0,120.0882,120.1567,119.8436,119.961,19658.0
2024-06-05 13:30:00,122.6,122.64,122.37,122.51,27069.0,119.9219,119.961,119.6969,119.8339,27069.0
2024-06-05 14:00:00,122.51,122.86,122.42,122.86,28242.0,119.8339,120.1762,119.7458,120.1762,28242.0
2024-06-05 14:30:00,122.84,122.94,122.64,122.81,34788.0,120.1567,120.2545,119.961,120.1273,34788.0
2024-06-05 15:00:00,122.82,122.87,122.54,122.57,38372.0,120.1371,120.186,119.8632,119.8926,38372.0
2024-06-05 15:30:00,122.54,123.07,122.52,122.93,163167.0,119.8632,120.3816,119.8436,120.2447,163167.0
2024-06-06 09:30:00,122.88,124.72,122.6,124.36,109362.0,120.1958,121.9956,119.9219,121.6435,109362.0
2024-06-06 10:00:00,124.32,124.73,123.89,124.56,52868.0,121.6043,122.0054,121.1837,121.8391,52868.0
2024-06-06 10:30:00,124.5,124.5,123.13,123.23,32613.0,121.7804,121.7804,120.4403,120.5381,32613.0
2024-06-06 11:00:00,123.31,123.67,123.2,123.48,46261.0,120.6164,120.9685,120.5088,120.7827,46261.0
2024-06-06 11:30:00,123.53,124.04,123.47,124.04,33582.0,120.8316,121.3304,120.7729,121.3304,33582.0
2024-06-06 12:00:00,124.05,124.33,123.94,124.17,55698.0,121.3402,121.6141,121.2326,121.4576,55698.0
2024-06-06 12:30:00,124.15,124.31,124.04,124.19,28463.0,121.438,121.5945,121.3304,121.4772,28463.0
2024-06-06 13:00:00,124.16,124.41,123.98,124.39,34090.0,121.4478,121.6924,121.2718,121.6728,34090.0
2024-06-06 13:30:00,124.37,124.55,124.33,124.43,27135.0,121.6532,121.8293,121.6141,121.7119,27135.0
2024-06-06 14:00:00,124.41,124.43,123.37,123.37,33133.0,121.6924,121.7119,120.6751,120.6751,33133.0
2024-06-06 14:30:00,123.41,123.84,123.35,123.73,37936.0,120.7142,121.1348,120.6555,121.0272,37936.0
2024-06-06 15:00:00,123.71,123.92,123.45,123.55,41130.0,121.0077,121.2131,120.7533,120.8511,41130.0
2024-06-06 15:30:00,123.53,123.64,123.28,123.51,155366.0,120.8316,120.9392,120.587,120.812,155366.0
2024-06-07 09:30:00,122.4,122.4,121.1,121.57,80492.0,119.7263,119.7263,118.4547,118.9144,80492.0
2024-06-07 10:00:00,121.59,122.08,121.09,122.04,87356.0,118.934,119.4133,118.4449,119.3741,87356.0
2024-06-07 10:30:00,122.08,122.26,121.49,122.19,111315.0,119.4133,119.5893,118.8361,119.5209,111315.0
2024-06-07 11:00:00,122.12,122.12,121.46,121.73,106472.0,119.4524,119.4524,118.8068,119.0709,106472.0
2024-06-07 11:30:00,121.73,122.06,121.26,121.52,86315.0,119.0709,119.3937,118.6112,118.8655,86315.0
2024-06-07 12:00:00,121.5,121.57,121.27,121.31,48863.0,118.8459,118.9144,118.621,118.6601,48863.0
2024-06-07 12:30:00,121.34,121.35,120.55,120.94,46016.0,118.6894,118.6992,117.9167,118.2982,46016.0
2024-06-07 13:00:00,120.94,121.19,120.78,120.88,43527.0,118.2982,118.5427,118.1417,118.2395,43527.0
2024-06-07 13:30:00,120.95,120.97,120.56,120.79,36788.0,118.3079,118.3275,117.9265,118.1514,36788.0
2024-06-07 14:00:00,120.79,120.79,120.2,120.44,49004.0,118.1514,118.1514,117.5743,117.8091,49004.0
2024-06-07 14:30:00,120.44,120.68,120.37,120.47,62701.0,117.8091,118.0438,117.7406,117.8384,62701.0
2024-06-07 15:00:00,120.46,120.62,120.28,120.62,82145.0,117.8286,117.9852,117.6526,117.9852,82145.0
2024-06-07 15:30:00,120.63,120.69,120.26,120.51,290747.0,117.9949,118.0536,117.633,117.8776,290747.0
2024-06-10 09:30:00,120.1,120.1,118.64,119.41,135647.0,117.4765,117.4765,116.0484,116.8016,135647.0
2024-06-10 10:00:00,119.41,120.09,119.38,119.57,129561.0,116.8016,117.4667,116.7722,116.9581,129561.0
2024-06-10 10:30:00,119.53,119.78,118.96,118.96,100819.0,116.919,117.1635,116.3614,116.3614,100819.0
2024-06-10 11:00:00,118.95,119.46,118.65,119.44,118758.0,116.3516,116.8505,116.0582,116.8309,118758.0
2024-06-10 11:30:00,119.42,119.47,118.96,119.36,149914.0,116.8114,116.8603,116.3614,116.7527,149914.0
2024-06-10 12:00:00,119.36,119.46,118.93,119.04,81171.0,116.7527,116.8505,116.3321,116.4397,81171.0
2024-06-10 12:30:00,119.04,119.38,119.02,119.27,68845.0,116.4397,116.7722,116.4201,116.6646,68845.0
2024-06-10 13:00:00,119.26,119.73,119.2,119.65,65284.0,116.6549,117.1146,116.5962,117.0363,65284.0
2024-06-10 13:30:00,119.68,119.95,119.59,119.66,74341.0,117.0657,117.3298,116.9776,117.0461,74341.0
2024-06-10 14:00:00,119.64,120.11,119.53,120.06,74454.0,117.0266,117.4863,116.919,117.4374,74454.0
2024-06-10 14:30:00,120.03,120.19,119.87,120.01,64773.0,117.408,117.5645,117.2515,117.3885,64773.0
2024-06-10 15:00:00,120.0,120.06,119.56,119.67,70277.0,117.3787,117.4374,116.9483,117.0559,70277.0
2024-06-10 15:30:00,119.64,119.69,118.74,118.83,302610.0,117.0266,117.0755,116.1462,116.2343,302610.0
2024-06-11 09:30:00,118.34,118.34,116.06,116.17,275107.0,115.755,115.755,113.5248,113.6324,275107.0
2024-06-11 10:00:00,116.13,117.45,116.04,117.16,185239.0,113.5932,114.8844,113.5052,114.6007,185239.0
2024-06-11 10:30:00,117.16,117.99,116.89,117.64,115164.0,114.6007,115.4126,114.3366,115.0702,115164.0
2024-06-11 11:00:00,117.58,118.18,117.55,117.83,77360.0,115.0116,115.5984,114.9822,115.2561,77360.0
2024-06-11 11:30:00,117.91,118.01,117.6,117.91,47165.0,115.3343,115.4322,115.0311,115.3343,47165.0
2024-06-11 12:00:00,117.89,117.92,117.53,117.61,34273.0,115.3148,115.3441,114.9626,115.0409,34273.0
2024-06-11 12:30:00,117.61,117.89,117.38,117.64,33192.0,115.0409,115.3148,114.8159,115.0702,33192.0
2024-06-11 13:00:00,117.62,117.88,117.46,117.59,25209.0,115.0507,115.305,114.8942,115.0213,25209.0
2024-06-11 13:30:00,117.61,117.89,117.46,117.81,37268.0,115.0409,115.3148,114.8942,115.2365,37268.0
2024-06-11 14:00:00,117.79,117.8,117.49,117.51,37783.0,115.217,115.2268,114.9235,114.9431,37783.0
2024-06-11 14:30:00,117.52,117.72,117.22,117.29,57626.0,114.9529,115.1485,114.6594,114.7279,57626.0
2024-06-11 15:00:00,117.31,117.68,117.3,117.66,85312.0,114.7475,115.1094,114.7377,115.0898,85312.0
2024-06-11 15:30:00,117.65,117.79,117.35,117.65,340193.0,115.08,115.217,114.7866,115.08,340193.0
2024-06-12 09:30:00,119.0,119.58,117.75,118.14,212081.0,116.4005,116.9679,115.1778,115.5593,212081.0
2024-06-12 10:00:00,118.14,118.14,116.22,116.22,224069.0,115.5593,115.5593,113.6813,113.6813,224069.0
2024-06-12 10:30:00,116.29,117.2,116.08,117.04,141147.0,113.7497,114.6399,113.5443,114.4834,141147.0
2024-06-12 11:00:00,117.11,117.15,116.61,117.04,72606.0,114.5518,114.5909,114.0627,114.4834,72606.0
2024-06-12 11:30:00,117.09,117.24,115.88,116.05,86954.0,114.5323,114.679,113.3487,113.515,86954.0
2024-06-12 12:00:00,116.08,116.17,115.6,115.69,69772.0,113.5443,113.6324,113.0748,113.1628,69772.0
2024-06-12 12:30:00,115.7,116.13,115.66,116.04,46453.0,113.1726,113.5932,113.1335,113.5052,46453.0
2024-06-12 13:00:00,116.06,116.13,115.33,115.4,52441.0,113.5248,113.5932,112.8107,112.8792,52441.0
2024-06-12 13:30:00,115.37,115.38,115.09,115.34,59673.0,112.8498,112.8596,112.5759,112.8205,59673.0
2024-06-12 14:00:00,115.26,115.26,114.45,114.95,177316.0,112.7422,112.7422,111.9499,112.439,177316.0
2024-06-12 14:30:00,114.98,115.32,114.4,114.66,96620.0,112.4684,112.8009,111.901,112.1553,96620.0
2024-06-12 15:00:00,114.63,114.89,113.95,114.14,137484.0,112.126,112.3803,111.4609,111.6467,137484.0
2024-06-12 15:30:00,114.11,114.44,113.89,114.01,540856.0,111.6174,111.9401,111.4022,111.5195,540856.0
2024-06-13 09:30:00,114.39,115.9,113.56,114.86,257386.0,111.8912,113.3683,111.0794,112.351,257386.0
2024-06-13 10:00:00,114.82,115.16,114.36,114.83,166453.0,112.3118,112.6444,111.8619,112.3216,166453.0
2024-06-13 10:30:00,114.82,114.98,114.35,114.41,101670.0,112.3118,112.4684,111.8521,111.9108,101670.0
2024-06-13 11:00:00,114.44,114.94,114.01,114.92,165730.0,111.9401,112.4292,111.5195,112.4097,165730.0
2024-06-13 11:30:00,114.93,114.97,114.12,114.51,99840.0,112.4194,112.4586,111.6271,112.0086,99840.0
2024-06-13 12:00:00,114.53,114.69,114.02,114.59,106310.0,112.0282,112.1847,111.5293,112.0869,106310.0
2024-06-13 12:30:00,114.61,114.93,114.57,114.84,77904.0,112.1064,112.4194,112.0673,112.3314,77904.0
2024-06-13 13:00:00,114.8,115.42,114.8,115.31,205111.0,112.2923,112.8987,112.2923,112.7911,205111.0
2024-06-13 13:30:00,115.31,115.38,114.69,115.09,251918.0,112.7911,112.8596,112.1847,112.5759,251918.0
2024-06-13 14:00:00,115.12,115.12,114.36,114.52,158668.0,112.6053,112.6053,111.8619,112.0184,158668.0
2024-06-13 14:30:00,114.55,114.63,114.18,114.33,205699.0,112.0477,112.126,111.6858,111.8326,205699.0
2024-06-13 15:00:00,114.34,114.4,113.85,114.26,125499.0,111.8423,111.901,111.363,111.7641,125499.0
2024-06-13 15:30:00,114.26,114.27,113.9,114.12,416405.0,111.7641,111.7739,111.4119,111.6271,416405.0
2024-06-14 09:30:00,113.4,114.94,113.21,114.32,265463.0,110.9229,112.4292,110.737,111.8228,265463.0
2024-06-14 10:00:00,114.24,114.24,113.05,113.34,133572.0,111.7445,111.7445,110.5805,110.8642,133572.0
2024-06-14 10:30:00,113.34,114.09,113.08,113.93,228433.0,110.8642,111.5978,110.6099,111.4413,228433.0
2024-06-14 11:00:00,113.98,114.27,113.58,113.8,65995.0,111.4902,111.7739,111.0989,111.3141,65995.0
2024-06-14 11:30:00,113.8,114.29,113.61,113.77,97721.0,111.3141,111.7934,111.1283,111.2848,97721.0
2024-06-14 12:00:00,113.78,114.02,113.62,113.89,71616.0,111.2946,111.5293,111.1381,111.4022,71616.0
2024-06-14 12:30:00,113.89,114.04,113.59,113.85,70438.0,111.4022,111.5489,111.1087,111.363,70438.0
2024-06-14 13:00:00,113.87,114.09,113.77,113.8,50558.0,111.3826,111.5978,111.2848,111.3141,50558.0
2024-06-14 13:30:00,113.79,113.91,113.66,113.89,38343.0,111.3043,111.4217,111.1772,111.4022,38343.0
2024-06-14 14:00:00,113.83,113.93,113.63,113.84,96096.0,111.3435,111.4413,111.1478,111.3533,96096.0
2024-06-14 14:30:00,113.84,114.02,113.68,113.79,84212.0,111.3533,111.5293,111.1967,111.3043,84212.0
2024-06-14 15:00:00,113.82,113.86,113.43,113.7,234425.0,111.3337,111.3728,110.9522,111.2163,234425.0
2024-06-14 15:30:00,113.68,114.11,113.63,113.93,318478.0,111.1967,111.6174,111.1478,111.4413,318478.0
2024-06-17 09:30:00,112.92,115.3,112.65,114.44,113539.0,110.4534,112.7814,110.1892,111.9401,113539.0
2024-06-17 10:00:00,114.44,114.61,113.79,114.16,80083.0,111.9401,112.1064,111.3043,111.6663,80083.0
2024-06-17 10:30:00,114.12,114.39,113.87,114.39,53149.0,111.6271,111.8912,111.3826,111.8912,53149.0
2024-06-17 11:00:00,114.4,114.41,113.91,114.33,40290.0,111.901,111.9108,111.4217,111.8326,40290.0
2024-06-17 11:30:00,114.3,114.4,114.04,114.33,48999.0,111.8032,111.901,111.5489,111.8326,48999.0
2024-06-17 12:00:00,114.32,114.53,114.22,114.47,43551.0,111.8228,112.0282,111.725,111.9695,43551.0
2024-06-17 12:30:00,114.46,114.78,114.4,114.66,31104.0,111.9597,112.2727,111.901,112.1553,31104.0
2024-06-17 13:00:00,114.64,114.99,114.61,114.79,38322.0,112.1358,112.4781,112.1064,112.2825,38322.0
2024-06-17 13:30:00,114.78,115.06,114.68,115.01,23747.0,112.2727,112.5466,112.1749,112.4977,23747.0
2024-06-17 14:00:00,115.06,115.38,114.94,115.34,38215.0,112.5466,112.8596,112.4292,112.8205,38215.0
2024-06-17 14:30:00,115.35,115.36,115.04,115.19,42594.0,112.8303,112.8401,112.527,112.6738,42594.0
2024-06-17 15:00:00,115.16,115.2,114.94,115.06,43244.0,112.6444,112.6835,112.4292,112.5466,43244.0
2024-06-17 15:30:00,115.06,115.09,114.78,114.93,174380.0,112.5466,112.5759,112.2727,112.4194,174380.0
2024-06-18 09:30:00,113.13,115.36,113.07,114.15,162062.0,110.6588,112.8401,110.6001,111.6565,162062.0
2024-06-18 10:00:00,114.21,114.54,113.89,114.31,73783.0,111.7152,112.038,111.4022,111.813,73783.0
2024-06-18 10:30:00,114.23,114.63,114.16,114.63,86410.0,111.7347,112.126,111.6663,112.126,86410.0
2024-06-18 11:00:00,114.57,114.61,114.13,114.27,78850.0,112.0673,112.1064,111.6369,111.7739,78850.0
2024-06-18 11:30:00,114.29,114.3,113.25,113.45,218259.0,111.7934,111.8032,110.7761,110.9718,218259.0
2024-06-18 12:00:00,113.42,113.55,112.57,112.57,46135.0,110.9424,111.0696,110.111,110.111,46135.0
2024-06-18 12:30:00,112.54,112.69,112.1,112.28,42722.0,110.0817,110.2284,109.6513,109.8273,42722.0
2024-06-18 13:00:00,112.3,112.31,111.84,111.88,53708.0,109.8469,109.8567,109.3969,109.4361,53708.0
2024-06-18 13:30:00,111.86,112.35,111.86,112.11,32502.0,109.4165,109.8958,109.4165,109.661,32502.0
2024-06-18 14:00:00,112.08,112.34,111.85,111.91,74846.0,109.6317,109.886,109.4067,109.4654,74846.0
2024-06-18 14:30:00,111.93,112.09,111.03,111.06,86818.0,109.485,109.6415,108.6046,108.634,86818.0
2024-06-18 15:00:00,111.07,111.07,110.54,110.69,289523.0,108.6438,108.6438,108.1253,108.2721,289523.0
2024-06-18 15:30:00,110.7,111.16,110.39,110.77,527624.0,108.2818,108.7318,107.9786,108.3503,527624.0
2024-06-20 09:30:00,110.21,111.45,109.82,110.64,306635.0,107.8025,109.0155,107.4211,108.2232,306635.0
2024-06-20 10:00:00,110.72,111.45,110.16,111.31,199907.0,108.3014,109.0155,107.7536,108.8785,199907.0
2024-06-20 10:30:00,111.24,111.58,110.92,111.35,92472.0,108.81,109.1426,108.497,108.9176,92472.0
2024-06-20 11:00:00,111.35,111.49,110.37,110.95,139835.0,108.9176,109.0546,107.9591,108.5264,139835.0
2024-06-20 11:30:00,110.94,110.96,110.58,110.85,108156.0,108.5166,108.5362,108.1645,108.4286,108156.0
2024-06-20 12:00:00,110.87,111.26,110.72,111.12,54060.0,108.4481,108.8296,108.3014,108.6927,54060.0
2024-06-20 12:30:00,111.07,111.4,110.92,111.15,67635.0,108.6438,108.9666,108.497,108.722,67635.0
2024-06-20 13:00:00,111.17,111.26,110.71,110.95,41427.0,108.7416,108.8296,108.2916,108.5264,41427.0
2024-06-20 13:30:00,110.97,111.28,110.9,111.26,50194.0,108.5459,108.8492,108.4775,108.8296,50194.0
2024-06-20 14:00:00,111.27,111.32,111.02,111.22,46572.0,108.8394,108.8883,108.5949,108.7905,46572.0
2024-06-20 14:30:00,111.19,111.77,110.85,111.71,413081.0,108.7611,109.3285,108.4286,109.2698,413081.0
2024-06-20 15:00:00,111.73,112.16,111.64,112.12,89073.0,109.2893,109.71,109.2013,109.6708,89073.0
2024-06-20 15:30:00,112.13,112.77,111.77,112.71,389759.0,109.6806,110.3066,109.3285,110.2479,389759.0
2024-06-21 09:30:00,113.82,114.3,113.14,113.76,359950.0,111.3337,111.8032,110.6685,111.275,359950.0
2024-06-21 10:00:00,113.77,114.14,113.41,114.08,83535.0,111.2848,111.6467,110.9326,111.588,83535.0
2024-06-21 10:30:00,114.08,114.25,113.15,113.39,55706.0,111.588,111.7543,110.6783,110.9131,55706.0
2024-06-21 11:00:00,113.38,114.25,113.14,114.03,139708.0,110.9033,111.7543,110.6685,111.5391,139708.0
2024-06-21 11:30:00,114.06,114.13,113.79,113.91,108644.0,111.5684,111.6369,111.3043,111.4217,108644.0
2024-06-21 12:00:00,113.91,114.14,113.76,113.76,32115.0,111.4217,111.6467,111.275,111.275,32115.0
2024-06-21 12:30:00,113.8,114.39,113.8,114.17,89528.0,111.3141,111.8912,111.3141,111.676,89528.0
2024-06-21 13:00:00,114.19,114.22,113.8,113.81,129763.0,111.6956,111.725,111.3141,111.3239,129763.0
2024-06-21 13:30:00,113.81,114.01,113.53,113.87,123973.0,111.3239,111.5195,111.05,111.3826,123973.0
2024-06-21 14:00:00,113.87,114.02,113.68,113.86,125904.0,111.3826,111.5293,111.1967,111.3728,125904.0
2024-06-21 14:30:00,113.86,114.18,113.83,114.03,127265.0,111.3728,111.6858,111.3435,111.5391,127265.0
2024-06-21 15:00:00,114.03,114.05,113.56,113.99,166478.0,111.5391,111.5587,111.0794,111.5,166478.0
2024-06-21 15:30:00,113.98,114.33,113.6,113.73,492535.0,111.4902,111.8326,111.1185,111.2457,492535.0
2024-06-24 09:30:00,113.85,115.43,113.76,115.13,102197.0,111.363,112.9085,111.275,112.6151,102197.0
2024-06-24 10:00:00,115.21,115.41,114.73,115.25,45959.0,112.6933,112.889,112.2238,112.7325,45959.0
2024-06-24 10:30:00,115.25,115.48,115.14,115.28,72035.0,112.7325,112.9574,112.6249,112.7618,72035.0
2024-06-24 11:00:00,115.27,115.5,114.57,114.57,117584.0,112.752,112.977,112.0673,112.0673,117584.0
2024-06-24 11:30:00,114.6,114.72,114.25,114.6,59826.0,112.0967,112.214,111.7543,112.0967,59826.0
2024-06-24 12:00:00,114.7,115.12,114.63,115.06,48747.0,112.1945,112.6053,112.126,112.5466,48747.0
2024-06-24 12:30:00,115.06,115.16,114.83,114.87,38863.0,112.5466,112.6444,112.3216,112.3608,38863.0
2024-06-24 13:00:00,114.88,114.91,114.53,114.69,46600.0,112.3705,112.3999,112.0282,112.1847,46600.0
2024-06-24 13:30:00,114.69,114.98,114.59,114.81,42717.0,112.1847,112.4684,112.0869,112.3021,42717.0
2024-06-24 14:00:00,114.82,115.6,114.77,115.59,75620.0,112.3118,113.0748,112.2629,113.065,75620.0
2024-06-24 14:30:00,115.6,115.82,115.55,115.77,37353.0,113.0748,113.29,113.0259,113.2411,37353.0
2024-06-24 15:00:00,115.7,115.79,115.39,115.5,66222.0,113.1726,113.2607,112.8694,112.977,66222.0
2024-06-24 15:30:00,115.55,115.58,115.09,115.14,279346.0,113.0259,113.0552,112.5759,112.6249,279346.0
2024-06-25 09:30:00,114.86,115.8,114.24,114.27,147944.0,112.351,113.2704,111.7445,111.7739,147944.0
2024-06-25 10:00:00,114.4,114.95,113.81,114.57,84387.0,111.901,112.439,111.3239,112.0673,84387.0
2024-06-25 10:30:00,114.56,114.75,114.0,114.13,62999.0,112.0575,112.2434,111.5098,111.6369,62999.0
2024-06-25 11:00:00,114.12,114.13,113.75,113.89,46630.0,111.6271,111.6369,111.2652,111.4022,46630.0
2024-06-25 11:30:00,113.87,113.94,113.31,113.31,60177.0,111.3826,111.4511,110.8348,110.8348,60177.0
2024-06-25 12:00:00,113.33,113.47,112.96,113.01,40741.0,110.8544,110.9913,110.4925,110.5414,40741.0
2024-06-25 12:30:00,113.01,113.01,112.4,112.8,49962.0,110.5414,110.5414,109.9447,110.336,49962.0
2024-06-25 13:00:00,112.85,112.92,112.45,112.92,40304.0,110.3849,110.4534,109.9936,110.4534,40304.0
2024-06-25 13:30:00,112.93,113.52,112.8,113.44,58184.0,110.4631,111.0402,110.336,110.962,58184.0
2024-06-25 14:00:00,113.44,113.53,113.19,113.53,53697.0,110.962,111.05,110.7175,111.05,53697.0
2024-06-25 14:30:00,113.52,113.52,113.03,113.07,61084.0,111.0402,111.0402,110.5609,110.6001,61084.0
2024-06-25 15:00:00,113.08,113.31,112.94,113.19,74464.0,110.6099,110.8348,110.4729,110.7175,74464.0
2024-06-25 15:30:00,113.18,113.9,113.11,113.85,277404.0,110.7077,111.4119,110.6392,111.363,277404.0
2024-06-26 09:30:00,113.01,113.01,112.12,112.43,98463.0,110.5414,110.5414,109.6708,109.9741,98463.0
2024-06-26 10:00:00,112.5,113.24,112.41,113.06,70572.0,110.0425,110.7664,109.9545,110.5903,70572.0
2024-06-26 10:30:00,113.07,113.15,112.69,112.79,64199.0,110.6001,110.6783,110.2284,110.3262,64199.0
2024-06-26 11:00:00,112.83,113.5,112.74,113.2,72657.0,110.3653,111.0207,110.2773,110.7272,72657.0
2024-06-26 11:30:00,113.21,113.86,113.15,113.79,37804.0,110.737,111.3728,110.6783,111.3043,37804.0
2024-06-26 12:00:00,113.74,113.85,113.39,113.42,37778.0,111.2554,111.363,110.9131,110.9424,37778.0
2024-06-26 12:30:00,113.42,113.53,113.32,113.5,24504.0,110.9424,111.05,110.8446,111.0207,24504.0
2024-06-26 13:00:00,113.47,113.66,113.37,113.4,17708.0,110.9913,111.1772,110.8935,110.9229,17708.0
2024-06-26 13:30:00,113.43,113.53,113.28,113.53,33326.0,110.9522,111.05,110.8055,111.05,33326.0
2024-06-26 14:00:00,113.47,113.68,113.46,113.52,29615.0,110.9913,111.1967,110.9816,111.0402,29615.0
2024-06-26 14:30:00,113.52,113.54,113.32,113.47,34819.0,111.0402,111.0598,110.8446,110.9913,34819.0
2024-06-26 15:00:00,113.48,113.48,113.24,113.31,27961.0,111.0011,111.0011,110.7664,110.8348,27961.0
2024-06-26 15:30:00,113.31,113.34,112.95,113.19,141538.0,110.8348,110.8642,110.4827,110.7175,141538.0
2024-06-27 09:30:00,112.94,113.33,111.95,113.27,106381.0,110.4729,110.8544,109.5045,110.7957,106381.0
2024-06-27 10:00:00,113.33,113.48,112.46,112.76,31566.0,110.8544,111.0011,110.0034,110.2968,31566.0
2024-06-27 10:30:00,112.71,113.07,112.45,112.91,34747.0,110.2479,110.6001,109.9936,110.4436,34747.0
2024-06-27 11:00:00,112.93,113.1,110.5,110.83,334607.0,110.4631,110.6294,108.0862,108.409,334607.0
2024-06-27 11:30:00,110.83,111.02,110.06,110.58,175578.0,108.409,108.5949,107.6558,108.1645,175578.0
2024-06-27 12:00:00,110.55,111.0,110.38,110.83,77457.0,108.1351,108.5753,107.9688,108.409,77457.0
2024-06-27 12:30:00,110.81,110.95,110.2,110.2,64251.0,108.3894,108.5264,107.7928,107.7928,64251.0
2024-06-27 13:00:00,110.27,110.52,110.21,110.45,69057.0,107.8612,108.1058,107.8025,108.0373,69057.0
2024-06-27 13:30:00,110.47,110.58,110.24,110.39,59391.0,108.0569,108.1645,107.8319,107.9786,59391.0
2024-06-27 14:00:00,110.39,110.4,109.93,110.03,141387.0,107.9786,107.9884,107.5287,107.6265,141387.0
2024-06-27 14:30:00,110.0,110.47,109.99,110.34,114777.0,107.5971,108.0569,107.5874,107.9297,114777.0
2024-06-27 15:00:00,110.39,110.73,110.31,110.66,80452.0,107.9786,108.3112,107.9004,108.2427,80452.0
2024-06-27 15:30:00,110.68,111.05,110.66,110.84,286020.0,108.2623,108.6242,108.2427,108.4188,286020.0
2024-06-28 09:30:00,110.0,110.19,104.41,104.49,771331.0,107.5971,107.783,102.1292,102.2075,771331.0
2024-06-28 10:00:00,104.5,105.5,104.01,105.12,324959.0,102.2173,103.1954,101.738,102.8237,324959.0
2024-06-28 10:30:00,105.15,105.7,105.09,105.43,304922.0,102.8531,103.3911,102.7944,103.127,304922.0
2024-06-28 11:00:00,105.38,106.16,105.29,106.03,287325.0,103.0781,103.841,102.99,103.7139,287325.0
2024-06-28 11:30:00,106.01,106.16,105.62,105.66,312778.0,103.6943,103.841,103.3128,103.3519,312778.0
2024-06-28 12:00:00,105.66,106.11,105.58,106.0,186942.0,103.3519,103.7921,103.2737,103.6845,186942.0
2024-06-28 12:30:00,106.0,106.05,105.8,106.01,288253.0,103.6845,103.7334,103.4889,103.6943,288253.0
2024-06-28 13:00:00,106.01,106.16,105.55,105.66,165642.0,103.6943,103.841,103.2443,103.3519,165642.0
2024-06-28 13:30:00,105.66,106.15,105.49,105.98,243574.0,103.3519,103.8312,103.1857,103.6649,243574.0
2024-06-28 14:00:00,105.98,106.3,105.78,105.9,277002.0,103.6649,103.978,103.4693,103.5867,277002.0
2024-06-28 14:30:00,105.88,105.93,105.33,105.52,162192.0,103.5671,103.616,103.0291,103.215,162192.0
2024-06-28 15:00:00,105.5,105.55,105.12,105.54,126200.0,103.1954,103.2443,102.8237,103.2346,126200.0
2024-06-28 15:30:00,105.56,106.38,105.4,106.36,525763.0,103.2541,104.0562,103.0976,104.0366,525763.0
2024-07-01 09:30:00,108.37,108.37,106.09,107.57,263325.0,106.0027,106.0027,103.7725,105.2202,263325.0
2024-07-01 10:00:00,107.57,107.88,106.28,106.7,78347.0,105.2202,105.5234,103.9584,104.3692,78347.0
2024-07-01 10:30:00,106.67,106.67,105.83,106.43,83037.0,104.3399,104.3399,103.5182,104.1051,83037.0
2024-07-01 11:00:00,106.43,106.58,105.73,105.95,61240.0,104.1051,104.2518,103.4204,103.6356,61240.0
2024-07-01 11:30:00,106.04,106.22,105.83,105.93,71698.0,103.7236,103.8997,103.5182,103.616,71698.0
2024-07-01 12:00:00,105.95,105.95,105.16,105.31,58557.0,103.6356,103.6356,102.8629,103.0096,58557.0
2024-07-01 12:30:00,105.31,105.37,104.91,105.27,77411.0,103.0096,103.0683,102.6183,102.9705,77411.0
2024-07-01 13:00:00,105.34,105.77,105.21,105.38,48878.0,103.0389,103.4595,102.9118,103.0781,48878.0
2024-07-01 13:30:00,105.38,105.58,105.24,105.34,37133.0,103.0781,103.2737,102.9411,103.0389,37133.0
2024-07-01 14:00:00,105.34,105.83,105.33,105.73,33411.0,103.0389,103.5182,103.0291,103.4204,33411.0
2024-07-01 14:30:00,105.7,105.7,105.25,105.27,72403.0,103.3911,103.3911,102.9509,102.9705,72403.0
2024-07-01 15:00:00,105.28,105.34,104.8,104.8,46772.0,102.9802,103.0389,102.5107,102.5107,46772.0
2024-07-01 15:30:00,104.83,105.53,104.8,105.38,254776.0,102.5401,103.2248,102.5107,103.0781,254776.0
2024-07-02 09:30:00,105.99,107.28,105.01,105.44,207593.0,103.6747,104.9366,102.7161,103.1367,207593.0
2024-07-02 10:00:00,105.38,105.38,104.48,105.03,100321.0,103.0781,103.0781,102.1977,102.7357,100321.0
2024-07-02 10:30:00,104.98,105.27,104.76,105.18,50749.0,102.6868,102.9705,102.4716,102.8824,50749.0
2024-07-02 11:00:00,105.21,105.6,105.07,105.56,45463.0,102.9118,103.2933,102.7748,103.2541,45463.0
2024-07-02 11:30:00,105.61,105.84,105.26,105.5,74846.0,103.303,103.528,102.9607,103.1954,74846.0
2024-07-02 12:00:00,105.45,105.74,105.12,105.66,40304.0,103.1465,103.4302,102.8237,103.3519,40304.0
2024-07-02 12:30:00,105.62,105.66,105.37,105.37,31574.0,103.3128,103.3519,103.0683,103.0683,31574.0
2024-07-02 13:00:00,105.41,105.56,105.11,105.28,34279.0,103.1074,103.2541,102.814,102.9802,34279.0
2024-07-02 13:30:00,105.24,105.58,105.18,105.55,27616.0,102.9411,103.2737,102.8824,103.2443,27616.0
2024-07-02 14:00:00,105.55,105.64,105.39,105.5,44184.0,103.2443,103.3324,103.0878,103.1954,44184.0
2024-07-02 14:30:00,105.54,105.64,105.37,105.43,69633.0,103.2346,103.3324,103.0683,103.127,69633.0
2024-07-02 15:00:00,105.45,105.73,105.43,105.59,81606.0,103.1465,103.4204,103.127,103.2835,81606.0
2024-07-02 15:30:00,105.58,105.96,105.51,105.87,213813.0,103.2737,103.6454,103.2052,103.5574,213813.0
2024-07-03 09:30:00,106.16,106.75,105.77,106.56,233246.0,103.841,104.4181,103.4595,104.2323,233246.0
2024-07-03 10:00:00,106.73,106.78,106.38,106.64,144337.0,104.3986,104.4475,104.0562,104.3105,144337.0
2024-07-03 10:30:00,106.62,106.8,106.17,106.36,147857.0,104.291,104.467,103.8508,104.0366,147857.0
2024-07-03 11:00:00,106.36,106.45,105.92,106.26,149487.0,104.0366,104.1247,103.6063,103.9388,149487.0
2024-07-03 11:30:00,106.26,106.34,105.9,106.28,106877.0,103.9388,104.0171,103.5867,103.9584,106877.0
2024-07-03 12:00:00,106.28,106.39,106.1,106.12,69007.0,103.9584,104.066,103.7823,103.8019,69007.0
2024-07-03 12:30:00,106.1,106.47,106.06,106.44,252153.0,103.7823,104.1442,103.7432,104.1149,252153.0
2024-07-05 09:30:00,106.75,107.57,106.08,106.23,336853.0,104.4181,105.2202,103.7628,103.9095,336853.0
2024-07-05 10:00:00,106.19,106.5,105.58,106.13,60134.0,103.8704,104.1736,103.2737,103.8117,60134.0
2024-07-05 10:30:00,106.18,106.51,105.98,106.38,44070.0,103.8606,104.1834,103.6649,104.0562,44070.0
2024-07-05 11:00:00,106.37,106.52,105.89,106.38,80294.0,104.0464,104.1932,103.5769,104.0562,80294.0
2024-07-05 11:30:00,106.3,106.53,105.82,105.82,242771.0,103.978,104.2029,103.5084,103.5084,242771.0
2024-07-05 12:00:00,105.83,106.17,105.58,105.64,212714.0,103.5182,103.8508,103.2737,103.3324,212714.0
2024-07-05 12:30:00,105.63,105.75,105.29,105.37,37176.0,103.3226,103.44,102.99,103.0683,37176.0
2024-07-05 13:00:00,105.35,105.37,104.96,105.1,59751.0,103.0487,103.0683,102.6672,102.8042,59751.0
2024-07-05 13:30:00,105.07,105.46,105.01,105.46,34370.0,102.7748,103.1563,102.7161,103.1563,34370.0
2024-07-05 14:00:00,105.47,105.47,105.2,105.29,34448.0,103.1661,103.1661,102.902,102.99,34448.0
2024-07-05 14:30:00,105.25,105.58,105.23,105.54,34899.0,102.9509,103.2737,102.9313,103.2346,34899.0
2024-07-05 15:00:00,105.53,105.8,105.45,105.75,88268.0,103.2248,103.4889,103.1465,103.44,88268.0
2024-07-05 15:30:00,105.75,106.5,105.74,106.35,210538.0,103.44,104.1736,103.4302,104.0269,210538.0
2024-07-08 09:30:00,106.59,106.59,105.72,106.08,92285.0,104.2616,104.2616,103.4106,103.7628,92285.0
2024-07-08 10:00:00,106.07,106.51,105.86,106.08,78042.0,103.753,104.1834,103.5476,103.7628,78042.0
2024-07-08 10:30:00,105.99,106.06,105.72,105.86,39675.0,103.6747,103.7432,103.4106,103.5476,39675.0
2024-07-08 11:00:00,105.91,105.91,105.49,105.58,43313.0,103.5965,103.5965,103.1857,103.2737,43313.0
2024-07-08 11:30:00,105.6,105.85,105.49,105.68,69273.0,103.2933,103.5378,103.1857,103.3715,69273.0
2024-07-08 12:00:00,105.66,105.99,105.63,105.95,38056.0,103.3519,103.6747,103.3226,103.6356,38056.0
2024-07-08 12:30:00,105.97,106.71,105.97,106.49,48175.0,103.6552,104.379,103.6552,104.1638,48175.0
2024-07-08 13:00:00,106.49,106.67,106.3,106.58,42313.0,104.1638,104.3399,103.978,104.2518,42313.0
2024-07-08 13:30:00,106.57,107.1,106.56,107.07,32353.0,104.2421,104.7605,104.2323,104.7311,32353.0
2024-07-08 14:00:00,107.09,107.28,106.98,107.27,34605.0,104.7507,104.9366,104.6431,104.9268,34605.0
2024-07-08 14:30:00,107.25,107.29,106.82,106.94,47423.0,104.9072,104.9463,104.4866,104.604,47423.0
2024-07-08 15:00:00,106.94,107.02,106.8,106.86,35841.0,104.604,104.6822,104.467,104.5257,35841.0
2024-07-08 15:30:00,106.85,106.86,106.27,106.52,255300.0,104.5159,104.5257,103.9486,104.1932,255300.0
2024-07-09 09:30:00,105.92,106.03,104.9,105.1,99393.0,103.6063,103.7139,102.6085,102.8042,99393.0
2024-07-09 10:00:00,105.13,105.25,104.63,104.99,73445.0,102.8335,102.9509,102.3444,102.6966,73445.0
2024-07-09 10:30:00,104.93,105.2,104.53,104.54,61146.0,102.6379,102.902,102.2466,102.2564,61146.0
2024-07-09 11:00:00,104.64,104.84,104.25,104.55,62083.0,102.3542,102.5499,101.9727,102.2662,62083.0
2024-07-09 11:30:00,104.57,104.67,104.25,104.56,65543.0,102.2857,102.3836,101.9727,102.276,65543.0
2024-07-09 12:00:00,104.57,104.86,104.41,104.68,78760.0,102.2857,102.5694,102.1292,102.3933,78760.0
2024-07-09 12:30:00,104.67,104.92,104.48,104.83,37413.0,102.3836,102.6281,102.1977,102.5401,37413.0
2024-07-09 13:00:00,104.82,105.0,104.73,104.77,46884.0,102.5303,102.7064,102.4423,102.4814,46884.0
2024-07-09 13:30:00,104.77,104.77,104.11,104.17,65811.0,102.4814,102.4814,101.8358,101.8945,65811.0
2024-07-09 14:00:00,104.18,104.39,104.03,104.09,70859.0,101.9043,102.1097,101.7575,101.8162,70859.0
2024-07-09 14:30:00,104.09,104.09,103.62,103.75,77599.0,101.8162,101.8162,101.3565,101.4837,77599.0
2024-07-09 15:00:00,103.74,104.16,103.58,104.04,101507.0,101.4739,101.8847,101.3174,101.7673,101507.0
2024-07-09 15:30:00,104.0,104.25,103.83,104.21,260791.0,101.7282,101.9727,101.5619,101.9336,260791.0
2024-07-10 09:30:00,103.4,104.26,102.5,102.83,426960.0,101.1413,101.9825,100.261,100.5838,426960.0
2024-07-10 10:00:00,102.9,103.5,102.29,102.47,132902.0,100.6522,101.2391,100.0556,100.2316,132902.0
2024-07-10 10:30:00,102.47,102.97,102.45,102.7,140570.0,100.2316,100.7207,100.2121,100.4566,140570.0
2024-07-10 11:00:00,102.75,102.81,102.27,102.52,142653.0,100.5055,100.5642,100.036,100.2805,142653.0
2024-07-10 11:30:00,102.55,102.73,102.16,102.24,134720.0,100.3099,100.4859,99.9284,100.0066,134720.0
2024-07-10 12:00:00,102.23,102.65,102.23,102.57,133658.0,99.9969,100.4077,99.9969,100.3294,133658.0
2024-07-10 12:30:00,102.55,102.89,102.42,102.7,90375.0,100.3099,100.6424,100.1827,100.4566,90375.0
2024-07-10 13:00:00,102.68,102.97,102.42,102.66,50083.0,100.437,100.7207,100.1827,100.4175,50083.0
2024-07-10 13:30:00,102.62,102.75,102.45,102.48,118457.0,100.3783,100.5055,100.2121,100.2414,118457.0
2024-07-10 14:00:00,102.47,102.51,101.95,102.08,81856.0,100.2316,100.2707,99.723,99.8501,81856.0
2024-07-10 14:30:00,102.09,102.31,102.02,102.25,97936.0,99.8599,100.0751,99.7915,100.0164,97936.0
2024-07-10 15:00:00,102.24,102.43,102.19,102.38,101406.0,100.0066,100.1925,99.9577,100.1436,101406.0
2024-07-10 15:30:00,102.37,102.41,102.09,102.21,442163.0,100.1338,100.1729,99.8599,99.9773,442163.0
2024-07-11 09:30:00,103.98,105.21,103.1,104.82,523319.0,101.7086,102.9118,100.8479,102.5303,523319.0
2024-07-11 10:00:00,104.78,105.59,104.61,105.13,384999.0,102.4912,103.2835,102.3249,102.8335,384999.0
2024-07-11 10:30:00,105.12,105.24,104.38,104.58,256537.0,102.8237,102.9411,102.0999,102.2955,256537.0
2024-07-11 11:00:00,104.59,104.84,104.21,104.31,128783.0,102.3053,102.5499,101.9336,102.0314,128783.0
2024-07-11 11:30:00,104.31,104.39,103.4,103.4,88880.0,102.0314,102.1097,101.1413,101.1413,88880.0
2024-07-11 12:00:00,103.39,103.39,102.08,102.36,163219.0,101.1315,101.1315,99.8501,100.124,163219.0
2024-07-11 12:30:00,102.33,102.47,101.89,102.19,127618.0,100.0947,100.2316,99.6643,99.9577,127618.0
2024-07-11 13:00:00,102.21,102.49,102.06,102.23,138564.0,99.9773,100.2512,99.8306,99.9969,138564.0
2024-07-11 13:30:00,102.24,102.58,102.14,102.34,58844.0,100.0066,100.3392,99.9088,100.1045,58844.0
2024-07-11 14:00:00,102.32,102.44,102.09,102.3,91476.0,100.0849,100.2023,99.8599,100.0653,91476.0
2024-07-11 14:30:00,102.3,102.43,101.73,101.73,91162.0,100.0653,100.1925,99.5078,99.5078,91162.0
2024-07-11 15:00:00,101.77,101.81,101.35,101.37,116324.0,99.5469,99.586,99.1361,99.1557,116324.0
2024-07-11 15:30:00,101.39,102.13,101.39,101.58,677777.0,99.1752,99.899,99.1752,99.3611,677777.0
2024-07-12 09:30:00,103.02,104.5,102.5,103.47,299112.0,100.7696,102.2173,100.261,101.2098,299112.0
2024-07-12 10:00:00,103.47,104.09,103.25,104.04,148288.0,101.2098,101.8162,100.9946,101.7673,148288.0
2024-07-12 10:30:00,104.02,104.15,103.07,103.45,114623.0,101.7478,101.8749,100.8185,101.1902,114623.0
2024-07-12 11:00:00,103.47,103.94,103.38,103.94,139546.0,101.2098,101.6695,101.1217,101.6695,139546.0
2024-07-12 11:30:00,103.93,104.15,103.35,103.35,113816.0,101.6597,101.8749,101.0924,101.0924,113816.0
2024-07-12 12:00:00,103.35,103.45,103.21,103.22,62465.0,101.0924,101.1902,100.9555,100.9652,62465.0
2024-07-12 12:30:00,103.2,103.41,103.0,103.38,81662.0,100.9457,101.1511,100.75,101.1217,81662.0
2024-07-12 13:00:00,103.36,103.38,102.99,103.33,42932.0,101.1022,101.1217,100.7403,101.0728,42932.0
2024-07-12 13:30:00,103.31,103.6,103.2,103.24,47771.0,101.0533,101.3369,100.9457,100.9848,47771.0
2024-07-12 14:00:00,103.24,103.48,103.07,103.25,55669.0,100.9848,101.2196,100.8185,100.9946,55669.0
2024-07-12 14:30:00,103.24,103.43,103.07,103.38,52765.0,100.9848,101.1707,100.8185,101.1217,52765.0
2024-07-12 15:00:00,103.39,103.73,103.39,103.51,87070.0,101.1315,101.4641,101.1315,101.2489,87070.0
2024-07-12 15:30:00,103.54,103.61,103.23,103.38,480355.0,101.2782,101.3467,100.975,101.1217,480355.0
2024-07-15 09:30:00,102.33,102.81,101.55,102.36,180698.0,100.0947,100.5642,99.3317,100.124,180698.0
2024-07-15 10:00:00,102.36,102.42,101.57,101.79,141192.0,100.124,100.1827,99.3513,99.5665,141192.0
2024-07-15 10:30:00,101.81,102.5,101.74,102.48,120245.0,99.586,100.261,99.5176,100.2414,120245.0
2024-07-15 11:00:00,102.47,102.63,102.34,102.53,87621.0,100.2316,100.3881,100.1045,100.2903,87621.0
2024-07-15 11:30:00,102.5,103.05,102.41,102.97,102764.0,100.261,100.799,100.1729,100.7207,102764.0
2024-07-15 12:00:00,102.96,102.96,102.25,102.27,103905.0,100.7109,100.7109,100.0164,100.036,103905.0
2024-07-15 12:30:00,102.27,102.27,101.72,101.83,126135.0,100.036,100.036,99.498,99.6056,126135.0
2024-07-15 13:00:00,101.78,101.9,100.44,100.63,194838.0,99.5567,99.6741,98.246,98.4318,194838.0
2024-07-15 13:30:00,100.59,100.9,99.8,100.77,216910.0,98.3927,98.6959,97.6199,98.5688,216910.0
2024-07-15 14:00:00,100.83,101.17,100.61,101.13,81001.0,98.6274,98.96,98.4123,98.9209,81001.0
2024-07-15 14:30:00,101.1,101.18,100.97,101.17,54469.0,98.8915,98.9698,98.7644,98.96,54469.0
2024-07-15 15:00:00,101.17,101.48,101.05,101.19,126613.0,98.96,99.2632,98.8426,98.9796,126613.0
2024-07-15 15:30:00,101.14,101.21,100.89,101.04,503962.0,98.9307,98.9991,98.6861,98.8329,503962.0
2024-07-16 09:30:00,101.04,102.39,100.28,102.38,119855.0,98.8329,100.1534,98.0895,100.1436,119855.0
2024-07-16 10:00:00,102.28,102.35,101.0,101.06,90560.0,100.0458,100.1142,98.7937,98.8524,90560.0
2024-07-16 10:30:00,101.03,101.25,100.56,100.7,149382.0,98.8231,99.0383,98.3633,98.5003,149382.0
2024-07-16 11:00:00,100.67,101.11,100.66,101.0,129063.0,98.4709,98.9013,98.4612,98.7937,129063.0
2024-07-16 11:30:00,101.01,101.26,100.63,100.76,87698.0,98.8035,99.0481,98.4318,98.559,87698.0
2024-07-16 12:00:00,100.76,101.02,100.4,100.91,93674.0,98.559,98.8133,98.2068,98.7057,93674.0
2024-07-16 12:30:00,100.92,100.97,100.56,100.83,57447.0,98.7155,98.7644,98.3633,98.6274,57447.0
2024-07-16 13:00:00,100.84,100.92,100.58,100.67,49954.0,98.6372,98.7155,98.3829,98.4709,49954.0
2024-07-16 13:30:00,100.67,100.95,100.59,100.8,63899.0,98.4709,98.7448,98.3927,98.5981,63899.0
2024-07-16 14:00:00,100.84,100.92,100.71,100.83,42676.0,98.6372,98.7155,98.5101,98.6274,42676.0
2024-07-16 14:30:00,100.84,100.87,100.63,100.77,58163.0,98.6372,98.6666,98.4318,98.5688,58163.0
2024-07-16 15:00:00,100.76,100.77,100.51,100.7,82967.0,98.559,98.5688,98.3144,98.5003,82967.0
2024-07-16 15:30:00,100.68,101.02,100.66,100.96,510074.0,98.4807,98.8133,98.4612,98.7546,510074.0
2024-07-17 09:30:00,100.8,101.77,100.61,101.76,144613.0,98.5981,99.5469,98.4123,99.5371,144613.0
2024-07-17 10:00:00,101.75,102.62,101.66,102.44,167447.0,99.5274,100.3783,99.4393,100.2023,167447.0
2024-07-17 10:30:00,102.36,102.96,101.72,101.72,108701.0,100.124,100.7109,99.498,99.498,108701.0
2024-07-17 11:00:00,101.67,101.99,101.25,101.39,110708.0,99.4491,99.7621,99.0383,99.1752,110708.0
2024-07-17 11:30:00,101.39,101.55,101.08,101.09,59103.0,99.1752,99.3317,98.872,98.8818,59103.0
2024-07-17 12:00:00,101.12,101.41,100.95,100.95,53528.0,98.9111,99.1948,98.7448,98.7448,53528.0
2024-07-17 12:30:00,100.94,100.97,100.56,100.62,41888.0,98.735,98.7644,98.3633,98.422,41888.0
2024-07-17 13:00:00,100.63,100.63,100.23,100.38,76556.0,98.4318,98.4318,98.0406,98.1873,76556.0
2024-07-17 13:30:00,100.32,100.85,100.29,100.74,46741.0,98.1286,98.647,98.0992,98.5394,46741.0
2024-07-17 14:00:00,100.76,101.16,100.61,101.13,56853.0,98.559,98.9502,98.4123,98.9209,56853.0
2024-07-17 14:30:00,101.11,101.29,100.99,101.12,63354.0,98.9013,99.0774,98.784,98.9111,63354.0
2024-07-17 15:00:00,101.11,101.15,100.91,101.02,72224.0,98.9013,98.9405,98.7057,98.8133,72224.0
2024-07-17 15:30:00,101.05,101.13,100.57,100.69,276589.0,98.8426,98.9209,98.3731,98.4905,276589.0
2024-07-18 09:30:00,101.24,101.4,99.86,101.3,313289.0,99.0285,99.185,97.6786,99.0872,313289.0
2024-07-18 10:00:00,101.24,101.73,100.77,100.77,137581.0,99.0285,99.5078,98.5688,98.5688,137581.0
2024-07-18 10:30:00,100.76,100.87,99.6,100.0,171681.0,98.559,98.6666,97.4243,97.8156,171681.0
2024-07-18 11:00:00,100.0,100.38,99.88,100.09,134281.0,97.8156,98.1873,97.6982,97.9036,134281.0
2024-07-18 11:30:00,100.05,100.2,99.02,99.2,214818.0,97.8645,98.0112,96.857,97.0331,214818.0
2024-07-18 12:00:00,99.17,99.21,98.72,98.81,210462.0,97.0037,97.0428,96.5635,96.6516,210462.0
2024-07-18 12:30:00,98.89,98.89,98.46,98.57,183589.0,96.7298,96.7298,96.3092,96.4168,183589.0
2024-07-18 13:00:00,98.56,98.69,98.29,98.51,199254.0,96.407,96.5342,96.1429,96.3581,199254.0
2024-07-18 13:30:00,98.52,100.4,98.3,98.34,412952.0,96.3679,98.2068,96.1527,96.1918,412952.0
2024-07-18 14:00:00,98.34,98.41,97.59,97.59,144186.0,96.1918,96.2603,95.4582,95.4582,144186.0
2024-07-18 14:30:00,97.63,97.72,96.96,97.06,148621.0,95.4973,95.5854,94.842,94.9398,148621.0
2024-07-18 15:00:00,97.07,97.23,96.75,96.92,242184.0,94.9496,95.1061,94.6366,94.8029,242184.0
2024-07-18 15:30:00,96.91,97.21,96.76,96.91,542223.0,94.7931,95.0865,94.6464,94.7931,542223.0
2024-07-19 09:30:00,97.0,97.46,96.35,96.65,219220.0,94.8811,95.3311,94.2453,94.5388,219220.0
2024-07-19 10:00:00,96.65,96.65,96.04,96.45,120978.0,94.5388,94.5388,93.9421,94.3431,120978.0
2024-07-19 10:30:00,96.44,96.6,95.92,96.07,84122.0,94.3333,94.4898,93.8247,93.9714,84122.0
2024-07-19 11:00:00,96.09,96.5,95.87,96.43,82100.0,93.991,94.392,93.7758,94.3236,82100.0
2024-07-19 11:30:00,96.43,96.69,96.26,96.53,130170.0,94.3236,94.5779,94.1573,94.4214,130170.0
2024-07-19 12:00:00,96.55,96.99,96.44,96.89,197387.0,94.4409,94.8713,94.3333,94.7735,197387.0
2024-07-19 12:30:00,96.9,97.03,96.69,96.93,110724.0,94.7833,94.9105,94.5779,94.8126,110724.0
2024-07-19 13:00:00,96.93,96.97,96.63,96.84,258520.0,94.8126,94.8518,94.5192,94.7246,258520.0
2024-07-19 13:30:00,96.84,97.31,96.61,97.22,106724.0,94.7246,95.1843,94.4996,95.0963,106724.0
2024-07-19 14:00:00,97.25,97.25,96.91,97.23,71493.0,95.1256,95.1256,94.7931,95.1061,71493.0
2024-07-19 14:30:00,97.21,97.51,96.96,97.36,133782.0,95.0865,95.38,94.842,95.2332,133782.0
2024-07-19 15:00:00,97.38,98.64,97.36,98.48,133376.0,95.2528,96.4853,95.2332,96.3288,133376.0
2024-07-19 15:30:00,98.48,99.24,98.24,99.24,632642.0,96.3288,97.0722,96.094,97.0722,632642.0
2024-07-22 09:30:00,98.89,99.32,97.59,98.71,527914.0,96.7298,97.1504,95.4582,96.5538,527914.0
2024-07-22 10:00:00,98.73,99.58,98.59,99.35,171645.0,96.5733,97.4048,96.4364,97.1798,171645.0
2024-07-22 10:30:00,99.3,100.36,99.25,100.32,139621.0,97.1309,98.1677,97.082,98.1286,139621.0
2024-07-22 11:00:00,100.33,100.47,99.23,99.27,98567.0,98.1384,98.2753,97.0624,97.1015,98567.0
2024-07-22 11:30:00,99.22,100.02,99.0,99.92,94686.0,97.0526,97.8351,96.8374,97.7373,94686.0
2024-07-22 12:00:00,99.94,100.74,99.73,100.73,112733.0,97.7569,98.5394,97.5515,98.5296,112733.0
2024-07-22 12:30:00,100.73,101.3,100.6,101.3,99992.0,98.5296,99.0872,98.4025,99.0872,99992.0
2024-07-22 13:00:00,101.32,101.9,101.25,101.82,125066.0,99.1067,99.6741,99.0383,99.5958,125066.0
2024-07-22 13:30:00,101.84,101.97,100.79,100.93,111566.0,99.6154,99.7425,98.5883,98.7253,111566.0
2024-07-22 14:00:00,100.95,101.01,100.68,100.85,53697.0,98.7448,98.8035,98.4807,98.647,53697.0
2024-07-22 14:30:00,100.83,101.22,100.8,100.96,72475.0,98.6274,99.0089,98.5981,98.7546,72475.0
2024-07-22 15:00:00,100.93,101.22,100.78,101.05,130637.0,98.7253,99.0089,98.5785,98.8426,130637.0
2024-07-22 15:30:00,101.05,101.31,100.91,101.07,253342.0,98.8426,99.097,98.7057,98.8622,253342.0
2024-07-23 09:30:00,100.43,100.71,99.37,100.09,139569.0,98.2362,98.5101,97.1993,97.9036,139569.0
2024-07-23 10:00:00,100.09,100.72,100.0,100.44,59102.0,97.9036,98.5199,97.8156,98.246,59102.0
2024-07-23 10:30:00,100.44,100.79,100.37,100.73,99075.0,98.246,98.5883,98.1775,98.5296,99075.0
2024-07-23 11:00:00,100.63,101.06,100.63,100.7,85037.0,98.4318,98.8524,98.4318,98.5003,85037.0
2024-07-23 11:30:00,100.81,101.21,100.09,100.73,218057.0,98.6079,98.9991,97.9036,98.5296,218057.0
2024-07-23 12:00:00,100.75,101.06,100.06,100.3,135363.0,98.5492,98.8524,97.8743,98.109,135363.0
2024-07-23 12:30:00,100.3,100.59,100.21,100.33,99449.0,98.109,98.3927,98.021,98.1384,99449.0
2024-07-23 13:00:00,100.31,100.51,100.22,100.32,259089.0,98.1188,98.3144,98.0308,98.1286,259089.0
2024-07-23 13:30:00,100.3,100.62,100.14,100.53,102661.0,98.109,98.422,97.9525,98.334,102661.0
2024-07-23 14:00:00,100.56,100.8,100.5,100.78,47974.0,98.3633,98.5981,98.3047,98.5785,47974.0
2024-07-23 14:30:00,100.77,100.78,100.36,100.56,73974.0,98.5688,98.5785,98.1677,98.3633,73974.0
2024-07-23 15:00:00,100.52,100.56,100.21,100.3,107768.0,98.3242,98.3633,98.021,98.109,107768.0
2024-07-23 15:30:00,100.29,100.36,99.77,99.98,357916.0,98.0992,98.1677,97.5906,97.796,357916.0
2024-07-24 09:30:00,101.93,102.0,99.89,100.61,294068.0,99.7034,99.7719,97.708,98.4123,294068.0
2024-07-24 10:00:00,100.58,100.83,100.27,100.48,150497.0,98.3829,98.6274,98.0797,98.2851,150497.0
2024-07-24 10:30:00,100.48,100.6,99.75,99.81,93341.0,98.2851,98.4025,97.571,97.6297,93341.0
2024-07-24 11:00:00,99.77,99.9,98.98,99.39,80556.0,97.5906,97.7178,96.8179,97.2189,80556.0
2024-07-24 11:30:00,99.36,100.02,99.35,99.4,114613.0,97.1896,97.8351,97.1798,97.2287,114613.0
2024-07-24 12:00:00,99.43,99.63,99.04,99.47,59569.0,97.258,97.4537,96.8765,97.2972,59569.0
2024-07-24 12:30:00,99.52,99.6,99.13,99.29,30171.0,97.3461,97.4243,96.9646,97.1211,30171.0
2024-07-24 13:00:00,99.32,99.46,99.18,99.28,39416.0,97.1504,97.2874,97.0135,97.1113,39416.0
2024-07-24 13:30:00,99.19,99.63,99.09,99.62,44877.0,97.0233,97.4537,96.9255,97.4439,44877.0
2024-07-24 14:00:00,99.64,99.71,99.46,99.63,46443.0,97.4634,97.5319,97.2874,97.4537,46443.0
2024-07-24 14:30:00,99.61,99.75,99.23,99.24,53558.0,97.4341,97.571,97.0624,97.0722,53558.0
2024-07-24 15:00:00,99.24,99.62,99.12,99.6,78330.0,97.0722,97.4439,96.9548,97.4243,78330.0
2024-07-24 15:30:00,99.6,100.08,99.42,99.76,278484.0,97.4243,97.8938,97.2482,97.5808,278484.0
2024-07-25 09:30:00,99.37,100.77,99.13,100.49,136410.0,97.1993,98.5688,96.9646,98.2949,136410.0
2024-07-25 10:00:00,100.42,101.72,100.37,100.87,323544.0,98.2264,99.498,98.1775,98.6666,323544.0
2024-07-25 10:30:00,100.84,101.0,99.79,100.14,249344.0,98.6372,98.7937,97.6102,97.9525,249344.0
2024-07-25 11:00:00,100.18,100.51,100.0,100.11,92340.0,97.9916,98.3144,97.8156,97.9232,92340.0
2024-07-25 11:30:00,100.08,101.15,99.96,101.15,450773.0,97.8938,98.9405,97.7765,98.9405,450773.0
2024-07-25 12:00:00,101.14,101.5,101.01,101.34,124463.0,98.9307,99.2828,98.8035,99.1263,124463.0
2024-07-25 12:30:00,101.32,101.42,100.89,100.98,99816.0,99.1067,99.2046,98.6861,98.7742,99816.0
2024-07-25 13:00:00,100.98,101.39,100.52,100.6,79341.0,98.7742,99.1752,98.3242,98.4025,79341.0
2024-07-25 13:30:00,100.61,100.82,100.42,100.72,88559.0,98.4123,98.6177,98.2264,98.5199,88559.0
2024-07-25 14:00:00,100.76,100.78,100.44,100.78,112460.0,98.559,98.5785,98.246,98.5785,112460.0
2024-07-25 14:30:00,100.79,100.93,100.26,100.54,158465.0,98.5883,98.7253,98.0699,98.3438,158465.0
2024-07-25 15:00:00,100.57,100.97,100.34,100.9,103703.0,98.3731,98.7644,98.1482,98.6959,103703.0
2024-07-25 15:30:00,100.92,101.03,99.85,99.92,362318.0,98.7155,98.8231,97.6689,97.7373,362318.0
2024-07-26 09:30:00,100.9,102.17,100.34,100.47,124885.0,98.6959,99.9382,98.1482,98.2753,124885.0
2024-07-26 10:00:00,100.4,100.58,99.61,99.92,78172.0,98.2068,98.3829,97.4341,97.7373,78172.0
2024-07-26 10:30:00,99.88,100.13,99.42,100.09,88352.0,97.6982,97.9427,97.2482,97.9036,88352.0
2024-07-26 11:00:00,100.1,100.72,99.99,100.72,88575.0,97.9134,98.5199,97.8058,98.5199,88575.0
2024-07-26 11:30:00,100.72,101.5,100.63,101.44,84062.0,98.5199,99.2828,98.4318,99.2241,84062.0
2024-07-26 12:00:00,101.5,101.69,100.94,101.2,130349.0,99.2828,99.4687,98.735,98.9894,130349.0
2024-07-26 12:30:00,101.16,101.25,100.59,100.99,69835.0,98.9502,99.0383,98.3927,98.784,69835.0
2024-07-26 13:00:00,100.97,101.28,100.86,101.28,49815.0,98.7644,99.0676,98.6568,99.0676,49815.0
2024-07-26 13:30:00,101.29,101.36,100.65,100.8,67224.0,99.0774,99.1459,98.4514,98.5981,67224.0
2024-07-26 14:00:00,100.81,100.97,100.33,100.35,72454.0,98.6079,98.7644,98.1384,98.1579,72454.0
2024-07-26 14:30:00,100.33,100.4,100.07,100.34,63757.0,98.1384,98.2068,97.884,98.1482,63757.0
2024-07-26 15:00:00,100.36,100.69,100.22,100.56,45370.0,98.1677,98.4905,98.0308,98.3633,45370.0
2024-07-26 15:30:00,100.56,100.72,100.31,100.72,194048.0,98.3633,98.5199,98.1188,98.5199,194048.0
2024-07-29 09:30:00,100.4,100.64,98.55,99.18,178113.0,98.2068,98.4416,96.3973,97.0135,178113.0
2024-07-29 10:00:00,99.16,99.55,98.81,98.82,77351.0,96.9939,97.3754,96.6516,96.6614,77351.0
2024-07-29 10:30:00,98.89,99.52,98.4,99.39,84926.0,96.7298,97.3461,96.2505,97.2189,84926.0
2024-07-29 11:00:00,99.39,99.63,99.1,99.5,41185.0,97.2189,97.4537,96.9352,97.3265,41185.0
2024-07-29 11:30:00,99.5,99.77,99.25,99.72,47681.0,97.3265,97.5906,97.082,97.5417,47681.0
2024-07-29 12:00:00,99.69,100.23,99.66,100.23,53429.0,97.5123,98.0406,97.483,98.0406,53429.0
2024-07-29 12:30:00,100.23,100.55,100.12,100.55,60697.0,98.0406,98.3536,97.933,98.3536,60697.0
2024-07-29 13:00:00,100.56,100.7,100.4,100.66,61081.0,98.3633,98.5003,98.2068,98.4612,61081.0
2024-07-29 13:30:00,100.66,101.05,100.57,101.02,64597.0,98.4612,98.8426,98.3731,98.8133,64597.0
2024-07-29 14:00:00,100.99,100.99,100.56,100.69,82771.0,98.784,98.784,98.3633,98.4905,82771.0
2024-07-29 14:30:00,100.67,101.06,100.57,100.83,91272.0,98.4709,98.8524,98.3731,98.6274,91272.0
2024-07-29 15:00:00,100.83,101.15,100.66,101.14,143276.0,98.6274,98.9405,98.4612,98.9307,143276.0
2024-07-29 15:30:00,101.14,101.14,100.57,100.75,378047.0,98.9307,98.9307,98.3731,98.5492,378047.0
2024-07-30 09:30:00,98.41,99.75,97.92,98.92,355313.0,96.2603,97.571,95.781,96.7592,355313.0
2024-07-30 10:00:00,98.95,99.23,98.35,98.63,85369.0,96.7885,97.0624,96.2016,96.4755,85369.0
2024-07-30 10:30:00,98.68,99.18,98.64,99.18,75763.0,96.5244,97.0135,96.4853,97.0135,75763.0
2024-07-30 11:00:00,99.21,99.21,98.58,98.92,150332.0,97.0428,97.0428,96.4266,96.7592,150332.0
2024-07-30 11:30:00,98.92,99.21,98.31,98.36,94752.0,96.7592,97.0428,96.1625,96.2114,94752.0
2024-07-30 12:00:00,98.41,99.51,98.13,98.16,287945.0,96.2603,97.3363,95.9864,96.0158,287945.0
2024-07-30 12:30:00,98.21,98.43,97.74,98.01,95064.0,96.0647,96.2799,95.6049,95.869,95064.0
2024-07-30 13:00:00,97.94,98.77,97.92,98.47,76260.0,95.8006,96.6124,95.781,96.319,76260.0
2024-07-30 13:30:00,98.48,98.48,98.11,98.27,58564.0,96.3288,96.3288,95.9669,96.1234,58564.0
2024-07-30 14:00:00,98.32,98.4,98.0,98.04,108034.0,96.1723,96.2505,95.8593,95.8984,108034.0
2024-07-30 14:30:00,98.08,98.43,97.92,98.33,56533.0,95.9375,96.2799,95.781,96.1821,56533.0
2024-07-30 15:00:00,98.34,98.92,98.21,98.9,186695.0,96.1918,96.7592,96.0647,96.7396,186695.0
2024-07-30 15:30:00,98.9,99.52,98.82,99.44,375250.0,96.7396,97.3461,96.6614,97.2678,375250.0
2024-07-31 09:30:00,100.0,100.54,98.98,99.54,182435.0,97.8156,98.3438,96.8179,97.3656,182435.0
2024-07-31 10:00:00,99.54,100.37,99.5,99.96,84796.0,97.3656,98.1775,97.3265,97.7765,84796.0
2024-07-31 10:30:00,99.92,100.13,99.34,99.61,69365.0,97.7373,97.9427,97.17,97.4341,69365.0
2024-07-31 11:00:00,99.65,99.87,99.33,99.56,64554.0,97.4732,97.6884,97.1602,97.3852,64554.0
2024-07-31 11:30:00,99.58,100.51,99.56,100.38,79737.0,97.4048,98.3144,97.3852,98.1873,79737.0
2024-07-31 12:00:00,100.38,100.6,100.26,100.48,35297.0,98.1873,98.4025,98.0699,98.2851,35297.0
2024-07-31 12:30:00,100.49,100.7,100.47,100.57,34235.0,98.2949,98.5003,98.2753,98.3731,34235.0
2024-07-31 13:00:00,100.54,100.74,100.26,100.35,56695.0,98.3438,98.5394,98.0699,98.1579,56695.0
2024-07-31 13:30:00,100.31,100.64,100.24,100.54,49128.0,98.1188,98.4416,98.0503,98.3438,49128.0
2024-07-31 14:00:00,100.5,100.73,100.19,100.7,31526.0,98.3047,98.5296,98.0014,98.5003,31526.0
2024-07-31 14:30:00,100.7,101.17,100.67,101.02,51012.0,98.5003,98.96,98.4709,98.8133,51012.0
2024-07-31 15:00:00,101.04,101.34,99.55,99.65,105403.0,98.8329,99.1263,97.3754,97.4732,105403.0
2024-07-31 15:30:00,99.65,99.87,99.19,99.66,270280.0,97.4732,97.6884,97.0233,97.483,270280.0
2024-08-01 09:30:00,99.66,100.19,98.31,98.51,119290.0,97.483,98.0014,96.1625,96.3581,119290.0
2024-08-01 10:00:00,98.46,98.46,97.34,97.35,69080.0,96.3092,96.3092,95.2137,95.2235,69080.0
2024-08-01 10:30:00,97.3,97.63,97.01,97.03,69556.0,95.1746,95.4973,94.8909,94.9105,69556.0
2024-08-01 11:00:00,97.06,97.14,96.64,96.88,74008.0,94.9398,95.0181,94.529,94.7637,74008.0
2024-08-01 11:30:00,96.81,96.99,96.36,96.87,77770.0,94.6953,94.8713,94.2551,94.754,77770.0
2024-08-01 12:00:00,96.86,96.86,96.28,96.55,52466.0,94.7442,94.7442,94.1768,94.4409,52466.0
2024-08-01 12:30:00,96.53,96.59,96.15,96.34,45779.0,94.4214,94.4801,94.0497,94.2355,45779.0
2024-08-01 13:00:00,96.31,96.63,96.25,96.3,55238.0,94.2062,94.5192,94.1475,94.1964,55238.0
2024-08-01 13:30:00,96.3,96.44,95.81,96.42,144952.0,94.1964,94.3333,93.7171,94.3138,144952.0
2024-08-01 14:00:00,96.43,96.93,96.37,96.53,66736.0,94.3236,94.8126,94.2649,94.4214,66736.0
2024-08-01 14:30:00,96.52,96.78,96.42,96.63,53074.0,94.4116,94.6659,94.3138,94.5192,53074.0
2024-08-01 15:00:00,96.66,97.02,96.5,96.99,61300.0,94.5485,94.9007,94.392,94.8713,61300.0
2024-08-01 15:30:00,97.02,97.35,96.83,97.05,271842.0,94.9007,95.2235,94.7148,94.93,271842.0
2024-08-02 09:30:00,96.47,97.0,94.5,95.05,232030.0,94.3627,94.8811,92.4357,92.9737,232030.0
2024-08-02 10:00:00,95.14,95.2,94.32,94.65,76391.0,93.0617,93.1204,92.2597,92.5824,76391.0
2024-08-02 10:30:00,94.53,94.6,93.52,93.75,129460.0,92.4651,92.5335,91.4771,91.7021,129460.0
2024-08-02 11:00:00,93.82,94.22,93.66,94.01,96080.0,91.7706,92.1618,91.6141,91.9564,96080.0
2024-08-02 11:30:00,94.08,94.69,93.86,94.56,125397.0,92.0249,92.6216,91.8097,92.4944,125397.0
2024-08-02 12:00:00,94.56,94.89,94.43,94.61,69154.0,92.4944,92.8172,92.3673,92.5433,69154.0
2024-08-02 12:30:00,94.63,94.93,94.5,94.58,49987.0,92.5629,92.8563,92.4357,92.514,49987.0
2024-08-02 13:00:00,94.59,94.61,94.09,94.36,53191.0,92.5238,92.5433,92.0347,92.2988,53191.0
2024-08-02 13:30:00,94.36,94.63,94.25,94.37,72573.0,92.2988,92.5629,92.1912,92.3086,72573.0
2024-08-02 14:00:00,94.35,94.86,94.33,94.83,60766.0,92.289,92.7879,92.2694,92.7585,60766.0
2024-08-02 14:30:00,94.84,94.94,94.63,94.89,62464.0,92.7683,92.8661,92.5629,92.8172,62464.0
2024-08-02 15:00:00,94.89,95.19,94.81,95.16,98036.0,92.8172,93.1106,92.7389,93.0813,98036.0
2024-08-02 15:30:00,95.17,95.56,94.86,95.5,284360.0,93.0911,93.4726,92.7879,93.4139,284360.0
2024-08-05 09:30:00,91.17,92.95,90.26,91.87,594665.0,89.1785,90.9196,88.2883,89.8632,594665.0
2024-08-05 10:00:00,91.87,93.04,91.54,91.54,228038.0,89.8632,91.0076,89.5404,89.5404,228038.0
2024-08-05 10:30:00,91.57,91.95,91.12,91.44,291744.0,89.5697,89.9414,89.1296,89.4426,291744.0
2024-08-05 11:00:00,91.41,91.94,91.07,91.56,137580.0,89.4132,89.9316,89.0806,89.5599,137580.0
2024-08-05 11:30:00,91.56,91.95,91.01,91.09,140964.0,89.5599,89.9414,89.022,89.1002,140964.0
2024-08-05 12:00:00,91.1,92.06,90.95,92.04,161144.0,89.11,90.049,88.9633,90.0295,161144.0
2024-08-05 12:30:00,92.04,92.06,91.37,91.54,131401.0,90.0295,90.049,89.3741,89.5404,131401.0
2024-08-05 13:00:00,91.56,91.77,91.36,91.48,213973.0,89.5599,89.7654,89.3643,89.4817,213973.0
2024-08-05 13:30:00,91.48,91.73,91.38,91.38,86484.0,89.4817,89.7262,89.3839,89.3839,86484.0
2024-08-05 14:00:00,91.37,92.1,91.25,91.93,120194.0,89.3741,90.0881,89.2567,89.9219,120194.0
2024-08-05 14:30:00,91.9,91.96,91.49,91.84,115521.0,89.8925,89.9512,89.4915,89.8338,115521.0
2024-08-05 15:00:00,91.84,92.06,91.65,91.94,166539.0,89.8338,90.049,89.648,89.9316,166539.0
2024-08-05 15:30:00,91.97,92.32,91.55,92.15,495585.0,89.961,90.3033,89.5502,90.1371,495585.0
2024-08-06 09:30:00,92.69,94.79,92.56,94.55,237575.0,90.6653,92.7194,90.5381,92.4846,237575.0
2024-08-06 10:00:00,94.46,94.57,93.84,94.2,116093.0,92.3966,92.5042,91.7901,92.1423,116093.0
2024-08-06 10:30:00,94.22,94.22,93.67,93.75,139173.0,92.1618,92.1618,91.6239,91.7021,139173.0
2024-08-06 11:00:00,93.73,93.95,91.83,92.65,295422.0,91.6825,91.8977,89.824,90.6261,295422.0
2024-08-06 11:30:00,92.74,93.63,92.54,93.44,139475.0,90.7142,91.5847,90.5185,91.3989,139475.0
2024-08-06 12:00:00,93.48,93.71,93.29,93.57,129499.0,91.438,91.663,91.2522,91.526,129499.0
2024-08-06 12:30:00,93.5,93.68,93.16,93.49,108653.0,91.4576,91.6336,91.125,91.4478,108653.0
2024-08-06 13:00:00,93.51,93.98,93.4,93.7,171592.0,91.4673,91.9271,91.3597,91.6532,171592.0
2024-08-06 13:30:00,93.7,93.88,93.57,93.76,88446.0,91.6532,91.8293,91.526,91.7119,88446.0
2024-08-06 14:00:00,93.75,94.12,93.59,94.02,160911.0,91.7021,92.064,91.5456,91.9662,160911.0
2024-08-06 14:30:00,94.1,94.27,93.83,93.87,91727.0,92.0445,92.2107,91.7804,91.8195,91727.0
2024-08-06 15:00:00,93.84,93.95,93.48,93.9,215557.0,91.7901,91.8977,91.438,91.8488,215557.0
2024-08-06 15:30:00,93.9,94.05,93.32,93.35,420519.0,91.8488,91.9956,91.2815,91.3108,420519.0
2024-08-07 09:30:00,94.56,94.63,93.7,94.26,213325.0,92.4944,92.5629,91.6532,92.201,213325.0
2024-08-07 10:00:00,94.34,94.81,93.22,93.61,369177.0,92.2792,92.7389,91.1837,91.5652,369177.0
2024-08-07 10:30:00,93.56,93.8,93.07,93.68,133967.0,91.5163,91.751,91.037,91.6336,133967.0
2024-08-07 11:00:00,93.72,94.16,93.43,93.79,102499.0,91.6728,92.1031,91.3891,91.7412,102499.0
2024-08-07 11:30:00,93.81,93.96,93.34,93.51,95815.0,91.7608,91.9075,91.3011,91.4673,95815.0
2024-08-07 12:00:00,93.45,93.53,92.92,93.05,169738.0,91.4087,91.4869,90.8902,91.0174,169738.0
2024-08-07 12:30:00,93.0,93.1,92.62,92.91,101865.0,90.9685,91.0663,90.5968,90.8805,101865.0
2024-08-07 13:00:00,92.92,93.08,92.45,92.8,86620.0,90.8902,91.0467,90.4305,90.7729,86620.0
2024-08-07 13:30:00,92.87,93.1,92.4,92.51,64839.0,90.8413,91.0663,90.3816,90.4892,64839.0
2024-08-07 14:00:00,92.48,92.63,92.26,92.37,51038.0,90.4598,90.6066,90.2447,90.3522,51038.0
2024-08-07 14:30:00,92.34,92.34,91.4,91.43,131350.0,90.3229,90.3229,89.4034,89.4328,131350.0
2024-08-07 15:00:00,91.45,92.28,91.44,91.98,113030.0,89.4523,90.2642,89.4426,89.9708,113030.0
2024-08-07 15:30:00,91.98,92.26,91.58,91.58,361272.0,89.9708,90.2447,89.5795,89.5795,361272.0
2024-08-08 09:30:00,92.0,93.13,91.42,92.82,392595.0,89.9903,91.0956,89.423,90.7924,392595.0
2024-08-08 10:00:00,92.83,93.04,92.0,92.62,175314.0,90.8022,91.0076,89.9903,90.5968,175314.0
2024-08-08 10:30:00,92.62,92.88,92.33,92.65,157416.0,90.5968,90.8511,90.3131,90.6261,157416.0
2024-08-08 11:00:00,92.64,92.75,92.26,92.39,198885.0,90.6164,90.7239,90.2447,90.3718,198885.0
2024-08-08 11:30:00,92.36,92.37,91.8,92.19,99868.0,90.3425,90.3522,89.7947,90.1762,99868.0
2024-08-08 12:00:00,92.18,92.5,91.72,91.78,69319.0,90.1664,90.4794,89.7164,89.7751,69319.0
2024-08-08 12:30:00,91.76,91.76,91.21,91.26,66979.0,89.7556,89.7556,89.2176,89.2665,66979.0
2024-08-08 13:00:00,91.25,91.79,91.14,91.74,220951.0,89.2567,89.7849,89.1491,89.736,220951.0
2024-08-08 13:30:00,91.74,91.91,91.41,91.44,127708.0,89.736,89.9023,89.4132,89.4426,127708.0
2024-08-08 14:00:00,91.44,92.08,91.38,91.85,191359.0,89.4426,90.0686,89.3839,89.8436,191359.0
2024-08-08 14:30:00,91.9,92.13,91.71,91.99,88439.0,89.8925,90.1175,89.7067,89.9806,88439.0
2024-08-08 15:00:00,91.97,92.15,91.8,91.95,167586.0,89.961,90.1371,89.7947,89.9414,167586.0
2024-08-08 15:30:00,91.95,92.25,91.63,91.71,527306.0,89.9414,90.2349,89.6284,89.7067,527306.0
2024-08-09 09:30:00,91.32,91.5,90.39,90.62,185112.0,89.3252,89.5013,88.4155,88.6405,185112.0
2024-08-09 10:00:00,90.61,91.36,90.43,90.91,231961.0,88.6307,89.3643,88.4546,88.9241,231961.0
2024-08-09 10:30:00,90.91,91.06,90.57,90.8,102282.0,88.9241,89.0709,88.5916,88.8165,102282.0
2024-08-09 11:00:00,90.75,91.0,90.63,90.7,87198.0,88.7676,89.0122,88.6503,88.7187,87198.0
2024-08-09 11:30:00,90.7,90.91,90.51,90.58,101105.0,88.7187,88.9241,88.5329,88.6014,101105.0
2024-08-09 12:00:00,90.58,90.58,90.3,90.4,70871.0,88.6014,88.6014,88.3275,88.4253,70871.0
2024-08-09 12:30:00,90.41,90.79,90.39,90.79,52655.0,88.4351,88.8068,88.4155,88.8068,52655.0
2024-08-09 13:00:00,90.79,90.97,90.71,90.82,50080.0,88.8068,88.9828,88.7285,88.8361,50080.0
2024-08-09 13:30:00,90.87,90.92,90.05,90.05,98606.0,88.885,88.9339,88.0829,88.0829,98606.0
2024-08-09 14:00:00,90.04,90.25,89.35,89.35,185311.0,88.0731,88.2786,87.3982,87.3982,185311.0
2024-08-09 14:30:00,89.35,89.55,89.31,89.53,118289.0,87.3982,87.5939,87.3591,87.5743,118289.0
2024-08-09 15:00:00,89.54,89.71,89.34,89.34,158302.0,87.5841,87.7504,87.3884,87.3884,158302.0
2024-08-09 15:30:00,89.35,89.5,88.94,89.14,563067.0,87.3982,87.5449,86.9972,87.1928,563067.0
2024-08-12 09:30:00,89.15,89.18,88.22,88.56,295601.0,87.2026,87.2319,86.2929,86.6255,295601.0
2024-08-12 10:00:00,88.52,88.73,87.94,88.48,251181.0,86.5863,86.7918,86.019,86.5472,251181.0
2024-08-12 10:30:00,88.41,88.44,88.05,88.12,157853.0,86.4788,86.5081,86.1266,86.1951,157853.0
2024-08-12 11:00:00,88.13,88.15,87.5,87.86,149043.0,86.2049,86.2244,85.5886,85.9408,149043.0
2024-08-12 11:30:00,87.86,87.86,87.17,87.5,138859.0,85.9408,85.9408,85.2658,85.5886,138859.0
2024-08-12 12:00:00,87.51,87.67,86.77,86.82,201674.0,85.5984,85.7549,84.8746,84.9235,201674.0
2024-08-12 12:30:00,86.82,86.94,86.57,86.72,187970.0,84.9235,85.0409,84.6789,84.8257,187970.0
2024-08-12 13:00:00,86.7,86.9,86.48,86.78,80257.0,84.8061,85.0017,84.5909,84.8844,80257.0
2024-08-12 13:30:00,86.8,87.18,86.65,86.65,119706.0,84.9039,85.2756,84.7572,84.7572,119706.0
2024-08-12 14:00:00,86.67,86.79,86.49,86.57,147563.0,84.7768,84.8941,84.6007,84.6789,147563.0
2024-08-12 14:30:00,86.54,86.79,86.48,86.55,96005.0,84.6496,84.8941,84.5909,84.6594,96005.0
2024-08-12 15:00:00,86.55,86.92,86.5,86.84,143122.0,84.6594,85.0213,84.6105,84.943,143122.0
2024-08-12 15:30:00,86.83,86.83,86.05,86.2,677581.0,84.9333,84.9333,84.1703,84.317,677581.0
2024-08-13 09:30:00,86.64,88.37,86.27,87.95,614775.0,84.7474,86.4396,84.3855,86.0288,614775.0
2024-08-13 10:00:00,87.94,88.69,87.89,88.65,367308.0,86.019,86.7526,85.9701,86.7135,367308.0
2024-08-13 10:30:00,88.61,90.09,88.44,89.92,360436.0,86.6744,88.1221,86.5081,87.9558,360436.0
2024-08-13 11:00:00,89.97,90.6,89.84,90.58,368699.0,88.0047,88.6209,87.8775,88.6014,368699.0
2024-08-13 11:30:00,90.56,90.75,90.15,90.69,307694.0,88.5818,88.7676,88.1807,88.7089,307694.0
2024-08-13 12:00:00,90.67,91.74,90.5,91.48,391083.0,88.6894,89.736,88.5231,89.4817,391083.0
2024-08-13 12:30:00,91.44,92.1,91.37,91.73,190210.0,89.4426,90.0881,89.3741,89.7262,190210.0
2024-08-13 13:00:00,91.73,91.87,91.56,91.76,153148.0,89.7262,89.8632,89.5599,89.7556,153148.0
2024-08-13 13:30:00,91.76,91.82,91.39,91.79,107880.0,89.7556,89.8143,89.3937,89.7849,107880.0
2024-08-13 14:00:00,91.77,91.77,91.19,91.43,123464.0,89.7654,89.7654,89.198,89.4328,123464.0
2024-08-13 14:30:00,91.4,91.66,91.27,91.38,90755.0,89.4034,89.6578,89.2763,89.3839,90755.0
2024-08-13 15:00:00,91.4,91.61,91.28,91.59,234192.0,89.4034,89.6089,89.2861,89.5893,234192.0
2024-08-13 15:30:00,91.57,92.15,91.48,91.92,1061744.0,89.5697,90.1371,89.4817,89.9121,1061744.0
2024-08-14 09:30:00,91.15,92.0,90.96,91.32,219522.0,89.1589,89.9903,88.973,89.3252,219522.0
2024-08-14 10:00:00,91.32,91.32,90.48,90.67,151030.0,89.3252,89.3252,88.5035,88.6894,151030.0
2024-08-14 10:30:00,90.69,90.74,89.91,90.09,143360.0,88.7089,88.7579,87.946,88.1221,143360.0
2024-08-14 11:00:00,90.06,90.42,89.78,90.17,213268.0,88.0927,88.4448,87.8188,88.2003,213268.0
2024-08-14 11:30:00,90.21,90.24,89.88,90.23,69290.0,88.2394,88.2688,87.9166,88.259,69290.0
2024-08-14 12:00:00,90.21,90.37,90.13,90.22,95147.0,88.2394,88.3959,88.1612,88.2492,95147.0
2024-08-14 12:30:00,90.22,90.69,90.08,90.69,71013.0,88.2492,88.7089,88.1123,88.7089,71013.0
2024-08-14 13:00:00,90.65,90.78,90.37,90.75,96534.0,88.6698,88.797,88.3959,88.7676,96534.0
2024-08-14 13:30:00,90.74,91.21,90.69,91.2,93712.0,88.7579,89.2176,88.7089,89.2078,93712.0
2024-08-14 14:00:00,91.22,91.22,90.96,91.14,54394.0,89.2274,89.2274,88.973,89.1491,54394.0
2024-08-14 14:30:00,91.16,91.6,91.1,91.54,287576.0,89.1687,89.5991,89.11,89.5404,287576.0
2024-08-14 15:00:00,91.53,92.21,91.37,91.95,271116.0,89.5306,90.1957,89.3741,89.9414,271116.0
2024-08-14 15:30:00,91.92,92.04,91.59,91.6,338652.0,89.9121,90.0295,89.5893,89.5991,338652.0
2024-08-15 09:30:00,93.67,96.31,93.41,96.05,447322.0,91.6239,94.2062,91.3695,93.9519,447322.0
2024-08-15 10:00:00,96.0,96.15,95.2,95.4,139581.0,93.903,94.0497,93.1204,93.3161,139581.0
2024-08-15 10:30:00,95.45,95.65,95.22,95.63,137921.0,93.365,93.5606,93.14,93.541,137921.0
2024-08-15 11:00:00,95.69,96.15,95.49,95.68,196173.0,93.5997,94.0497,93.4041,93.5899,196173.0
2024-08-15 11:30:00,95.68,96.02,95.52,96.0,116826.0,93.5899,93.9225,93.4334,93.903,116826.0
2024-08-15 12:00:00,96.0,96.19,95.87,96.13,165395.0,93.903,94.0888,93.7758,94.0301,165395.0
2024-08-15 12:30:00,96.14,96.19,95.67,96.1,99266.0,94.0399,94.0888,93.5802,94.0008,99266.0
2024-08-15 13:00:00,96.11,96.11,95.65,95.81,85826.0,94.0106,94.0106,93.5606,93.7171,85826.0
2024-08-15 13:30:00,95.8,96.07,95.8,95.98,66870.0,93.7073,93.9714,93.7073,93.8834,66870.0
2024-08-15 14:00:00,95.98,96.03,95.74,95.81,71410.0,93.8834,93.9323,93.6486,93.7171,71410.0
2024-08-15 14:30:00,95.81,96.08,95.74,95.87,101553.0,93.7171,93.9812,93.6486,93.7758,101553.0
2024-08-15 15:00:00,95.87,95.93,95.34,95.34,125403.0,93.7758,93.8345,93.2574,93.2574,125403.0
2024-08-15 15:30:00,95.35,95.47,94.85,95.14,434635.0,93.2672,93.3845,92.7781,93.0617,434635.0
2024-08-16 09:30:00,91.86,95.1,91.78,94.66,417569.0,89.8534,93.0226,89.7751,92.5922,417569.0
2024-08-16 10:00:00,94.77,95.42,94.13,94.82,156748.0,92.6998,93.3356,92.0738,92.7487,156748.0
2024-08-16 10:30:00,94.87,95.05,94.14,94.75,206382.0,92.7976,92.9737,92.0836,92.6803,206382.0
2024-08-16 11:00:00,94.78,94.96,94.51,94.92,116483.0,92.7096,92.8857,92.4455,92.8465,116483.0
2024-08-16 11:30:00,94.93,95.04,94.84,94.93,100919.0,92.8563,92.9639,92.7683,92.8563,100919.0
2024-08-16 12:00:00,94.91,95.08,94.72,94.88,102930.0,92.8368,93.0031,92.6509,92.8074,102930.0
2024-08-16 12:30:00,94.85,95.05,94.51,94.71,108472.0,92.7781,92.9737,92.4455,92.6411,108472.0
2024-08-16 13:00:00,94.69,94.94,94.48,94.83,168539.0,92.6216,92.8661,92.4162,92.7585,168539.0
2024-08-16 13:30:00,94.82,95.06,94.73,95.02,95825.0,92.7487,92.9835,92.6607,92.9444,95825.0
2024-08-16 14:00:00,95.05,95.13,94.82,95.09,104555.0,92.9737,93.052,92.7487,93.0128,104555.0
2024-08-16 14:30:00,95.12,95.17,94.99,95.08,127049.0,93.0422,93.0911,92.915,93.0031,127049.0
2024-08-16 15:00:00,95.09,95.21,95.0,95.09,122223.0,93.0128,93.1302,92.9248,93.0128,122223.0
2024-08-16 15:30:00,95.07,95.12,94.72,94.96,487808.0,92.9933,93.0422,92.6509,92.8857,487808.0
2024-08-19 09:30:00,95.1,96.61,92.62,93.75,2019374.0,93.0226,94.4996,90.5968,91.7021,2019374.0
2024-08-19 10:00:00,93.73,95.87,93.56,94.92,867856.0,91.6825,93.7758,91.5163,92.8465,867856.0
2024-08-19 10:30:00,94.93,95.74,94.29,95.48,573579.0,92.8563,93.6486,92.2303,93.3943,573579.0
2024-08-19 11:00:00,95.41,96.2,95.05,95.11,405851.0,93.3258,94.0986,92.9737,93.0324,405851.0
2024-08-19 11:30:00,95.13,95.41,94.38,94.54,323854.0,93.052,93.3258,92.3183,92.4748,323854.0
2024-08-19 12:00:00,94.52,96.22,94.41,96.15,587322.0,92.4553,94.1181,92.3477,94.0497,587322.0
2024-08-19 12:30:00,96.15,96.17,95.35,95.42,302581.0,94.0497,94.0692,93.2672,93.3356,302581.0
2024-08-19 13:00:00,95.41,95.63,95.16,95.25,235551.0,93.3258,93.541,93.0813,93.1693,235551.0
2024-08-19 13:30:00,95.23,95.28,94.84,95.03,342041.0,93.1498,93.1987,92.7683,92.9541,342041.0
2024-08-19 14:00:00,95.03,95.24,94.83,95.11,245960.0,92.9541,93.1596,92.7585,93.0324,245960.0
2024-08-19 14:30:00,95.13,95.24,94.82,94.9,184043.0,93.052,93.1596,92.7487,92.827,184043.0
2024-08-19 15:00:00,94.9,94.95,94.56,94.75,320166.0,92.827,92.8759,92.4944,92.6803,320166.0
2024-08-19 15:30:00,94.74,94.78,92.36,92.85,1271801.0,92.6705,92.7096,90.3425,90.8218,1271801.0
2024-08-20 09:30:00,92.0,92.25,88.85,88.96,1126109.0,89.9903,90.2349,86.9091,87.0167,1126109.0
2024-08-20 10:00:00,89.01,89.02,88.27,88.38,701123.0,87.0656,87.0754,86.3418,86.4494,701123.0
2024-08-20 10:30:00,88.4,88.44,87.88,87.99,631039.0,86.469,86.5081,85.9603,86.0679,631039.0
2024-08-20 11:00:00,88.03,88.43,87.73,88.33,601687.0,86.1071,86.4983,85.8136,86.4005,601687.0
2024-08-20 11:30:00,88.33,88.37,87.81,88.04,380997.0,86.4005,86.4396,85.8919,86.1168,380997.0
2024-08-20 12:00:00,88.03,88.36,87.95,88.25,405952.0,86.1071,86.4298,86.0288,86.3222,405952.0
2024-08-20 12:30:00,88.21,88.67,88.15,88.39,379147.0,86.2831,86.7331,86.2244,86.4592,379147.0
2024-08-20 13:00:00,88.4,89.27,88.28,89.27,309728.0,86.469,87.32,86.3516,87.32,309728.0
2024-08-20 13:30:00,89.29,89.82,89.21,89.55,569798.0,87.3395,87.858,87.2613,87.5939,569798.0
2024-08-20 14:00:00,89.55,90.03,89.46,89.9,279874.0,87.5939,88.0634,87.5058,87.9362,279874.0
2024-08-20 14:30:00,89.9,90.02,89.72,89.91,322569.0,87.9362,88.0536,87.7601,87.946,322569.0
2024-08-20 15:00:00,89.93,90.04,89.81,90.0,291681.0,87.9655,88.0731,87.8482,88.034,291681.0
2024-08-20 15:30:00,90.0,90.99,90.0,90.98,1264493.0,88.034,89.0024,88.034,88.9926,1264493.0
2024-08-21 09:30:00,92.05,93.06,91.69,92.74,514201.0,90.0392,91.0272,89.6871,90.7142,514201.0
2024-08-21 10:00:00,92.74,92.8,92.05,92.19,242046.0,90.7142,90.7729,90.0392,90.1762,242046.0
2024-08-21 10:30:00,92.18,92.31,91.33,91.42,267871.0,90.1664,90.2936,89.335,89.423,267871.0
2024-08-21 11:00:00,91.42,91.87,90.93,91.01,188881.0,89.423,89.8632,88.9437,89.022,188881.0
2024-08-21 11:30:00,91.01,91.76,90.89,91.49,174490.0,89.022,89.7556,88.9046,89.4915,174490.0
2024-08-21 12:00:00,91.47,91.73,91.24,91.6,147856.0,89.4719,89.7262,89.2469,89.5991,147856.0
2024-08-21 12:30:00,91.58,92.26,91.45,92.19,259384.0,89.5795,90.2447,89.4523,90.1762,259384.0
2024-08-21 13:00:00,92.15,92.46,91.98,92.15,193562.0,90.1371,90.4403,89.9708,90.1371,193562.0
2024-08-21 13:30:00,92.15,92.34,92.04,92.26,161094.0,90.1371,90.3229,90.0295,90.2447,161094.0
2024-08-21 14:00:00,92.26,92.6,92.12,92.59,195129.0,90.2447,90.5772,90.1077,90.5674,195129.0
2024-08-21 14:30:00,92.59,92.67,92.27,92.37,124187.0,90.5674,90.6457,90.2544,90.3522,124187.0
2024-08-21 15:00:00,92.36,92.39,91.84,91.88,146822.0,90.3425,90.3718,89.8338,89.873,146822.0
2024-08-21 15:30:00,91.88,92.35,91.5,91.5,905541.0,89.873,90.3327,89.5013,89.5013,905541.0
2024-08-22 09:30:00,95.96,95.96,92.81,93.08,903264.0,93.8638,93.8638,90.7826,91.0467,903264.0
2024-08-22 10:00:00,93.09,93.71,92.57,93.42,259098.0,91.0565,91.663,90.5479,91.3793,259098.0
2024-08-22 10:30:00,93.43,93.66,92.85,93.22,204652.0,91.3891,91.6141,90.8218,91.1837,204652.0
2024-08-22 11:00:00,93.2,93.42,92.27,92.89,431173.0,91.1641,91.3793,90.2544,90.8609,431173.0
2024-08-22 11:30:00,92.88,93.16,92.6,92.98,479243.0,90.8511,91.125,90.5772,90.9489,479243.0
2024-08-22 12:00:00,92.98,93.76,92.78,93.5,322232.0,90.9489,91.7119,90.7533,91.4576,322232.0
2024-08-22 12:30:00,93.5,93.75,92.93,92.98,239992.0,91.4576,91.7021,90.9,90.9489,239992.0
2024-08-22 13:00:00,92.98,93.02,92.62,92.68,231176.0,90.9489,90.9881,90.5968,90.6555,231176.0
2024-08-22 13:30:00,92.67,92.83,92.47,92.51,118244.0,90.6457,90.8022,90.4501,90.4892,118244.0
2024-08-22 14:00:00,92.51,92.68,92.35,92.61,84066.0,90.4892,90.6555,90.3327,90.587,84066.0
2024-08-22 14:30:00,92.6,92.63,92.22,92.25,416429.0,90.5772,90.6066,90.2055,90.2349,416429.0
2024-08-22 15:00:00,92.25,92.52,91.74,91.8,397017.0,90.2349,90.499,89.736,89.7947,397017.0
2024-08-22 15:30:00,91.8,92.22,91.32,91.41,990838.0,89.7947,90.2055,89.3252,89.4132,990838.0
2024-08-23 09:30:00,91.88,93.32,91.6,92.9,700459.0,89.873,91.2815,89.5991,90.8707,700459.0
2024-08-23 10:00:00,92.9,94.66,92.89,94.42,423098.0,90.8707,92.5922,90.8609,92.3575,423098.0
2024-08-23 10:30:00,94.44,94.83,93.83,94.0,221259.0,92.377,92.7585,91.7804,91.9466,221259.0
2024-08-23 11:00:00,93.98,94.94,93.96,94.64,160604.0,91.9271,92.8661,91.9075,92.5727,160604.0
2024-08-23 11:30:00,94.65,94.89,94.0,94.0,154386.0,92.5824,92.8172,91.9466,91.9466,154386.0
2024-08-23 12:00:00,93.98,94.46,93.78,94.31,110235.0,91.9271,92.3966,91.7314,92.2499,110235.0
2024-08-23 12:30:00,94.24,94.53,93.92,94.26,132406.0,92.1814,92.4651,91.8684,92.201,132406.0
2024-08-23 13:00:00,94.31,94.93,94.11,94.9,109369.0,92.2499,92.8563,92.0542,92.827,109369.0
2024-08-23 13:30:00,94.9,95.18,94.48,94.51,266136.0,92.827,93.1009,92.4162,92.4455,266136.0
2024-08-23 14:00:00,94.51,94.58,94.3,94.41,74187.0,92.4455,92.514,92.2401,92.3477,74187.0
2024-08-23 14:30:00,94.38,94.42,93.89,93.93,124516.0,92.3183,92.3575,91.839,91.8782,124516.0
2024-08-23 15:00:00,93.94,94.0,93.77,93.79,132772.0,91.888,91.9466,91.7217,91.7412,132772.0
2024-08-23 15:30:00,93.81,93.92,93.41,93.68,449040.0,91.7608,91.8684,91.3695,91.6336,449040.0
2024-08-26 09:30:00,93.5,94.23,93.0,94.23,186625.0,91.4576,92.1716,90.9685,92.1716,186625.0
2024-08-26 10:00:00,94.27,94.85,94.1,94.46,207772.0,92.2107,92.7781,92.0445,92.3966,207772.0
2024-08-26 10:30:00,94.45,95.13,94.42,94.73,141003.0,92.3868,93.052,92.3575,92.6607,141003.0
2024-08-26 11:00:00,94.73,95.13,94.63,94.73,112836.0,92.6607,93.052,92.5629,92.6607,112836.0
2024-08-26 11:30:00,94.73,95.52,94.7,95.03,125267.0,92.6607,93.4334,92.6314,92.9541,125267.0
2024-08-26 12:00:00,95.0,95.65,95.0,95.37,107981.0,92.9248,93.5606,92.9248,93.2867,107981.0
2024-08-26 12:30:00,95.37,95.68,95.04,95.62,103452.0,93.2867,93.5899,92.9639,93.5313,103452.0
2024-08-26 13:00:00,95.64,95.7,94.93,95.0,93655.0,93.5508,93.6095,92.8563,92.9248,93655.0
2024-08-26 13:30:00,95.0,95.29,94.85,95.1,235954.0,92.9248,93.2085,92.7781,93.0226,235954.0
2024-08-26 14:00:00,95.06,95.14,94.8,95.09,61558.0,92.9835,93.0617,92.7292,93.0128,61558.0
2024-08-26 14:30:00,95.05,95.11,94.59,94.81,81823.0,92.9737,93.0324,92.5238,92.7389,81823.0
2024-08-26 15:00:00,94.81,94.85,94.6,94.77,88318.0,92.7389,92.7781,92.5335,92.6998,88318.0
2024-08-26 15:30:00,94.75,94.94,94.35,94.48,305617.0,92.6803,92.8661,92.289,92.4162,305617.0
2024-08-27 09:30:00,94.28,94.85,92.79,92.98,173711.0,92.2205,92.7781,90.7631,90.9489,173711.0
2024-08-27 10:00:00,93.03,93.31,92.08,92.21,85714.0,90.9978,91.2717,90.0686,90.1957,85714.0
2024-08-27 10:30:00,92.14,92.45,92.02,92.13,93395.0,90.1273,90.4305,90.0099,90.1175,93395.0
2024-08-27 11:00:00,92.14,92.29,91.75,92.06,85223.0,90.1273,90.274,89.7458,90.049,85223.0
2024-08-27 11:30:00,92.0,92.35,91.8,92.14,80222.0,89.9903,90.3327,89.7947,90.1273,80222.0
2024-08-27 12:00:00,92.15,92.16,91.66,91.93,57199.0,90.1371,90.1468,89.6578,89.9219,57199.0
2024-08-27 12:30:00,91.97,92.09,91.88,91.98,49070.0,89.961,90.0784,89.873,89.9708,49070.0
2024-08-27 13:00:00,91.98,92.07,91.87,92.05,37859.0,89.9708,90.0588,89.8632,90.0392,37859.0
2024-08-27 13:30:00,92.04,92.42,91.91,92.41,85811.0,90.0295,90.4012,89.9023,90.3914,85811.0
2024-08-27 14:00:00,92.43,92.65,92.37,92.4,70228.0,90.4109,90.6261,90.3522,90.3816,70228.0
2024-08-27 14:30:00,92.39,92.54,92.29,92.51,53202.0,90.3718,90.5185,90.274,90.4892,53202.0
2024-08-27 15:00:00,92.52,92.72,92.39,92.56,72383.0,90.499,90.6946,90.3718,90.5381,72383.0
2024-08-27 15:30:00,92.57,92.92,92.36,92.87,304662.0,90.5479,90.8902,90.3425,90.8413,304662.0
2024-08-28 09:30:00,92.2,92.32,91.37,91.9,153696.0,90.186,90.3033,89.3741,89.8925,153696.0
2024-08-28 10:00:00,91.94,92.59,91.88,92.38,105700.0,89.9316,90.5674,89.873,90.362,105700.0
2024-08-28 10:30:00,92.36,92.53,91.66,92.0,298021.0,90.3425,90.5088,89.6578,89.9903,298021.0
2024-08-28 11:00:00,92.0,92.54,91.89,92.11,155219.0,89.9903,90.5185,89.8827,90.0979,155219.0
2024-08-28 11:30:00,92.11,92.21,91.69,91.92,59156.0,90.0979,90.1957,89.6871,89.9121,59156.0
2024-08-28 12:00:00,91.93,91.98,91.33,91.73,94561.0,89.9219,89.9708,89.335,89.7262,94561.0
2024-08-28 12:30:00,91.72,91.83,91.35,91.71,93639.0,89.7164,89.824,89.3545,89.7067,93639.0
2024-08-28 13:00:00,91.7,91.84,91.15,91.5,154949.0,89.6969,89.8338,89.1589,89.5013,154949.0
2024-08-28 13:30:00,91.52,92.04,91.52,91.64,84988.0,89.5208,90.0295,89.5208,89.6382,84988.0
2024-08-28 14:00:00,91.65,91.93,91.51,91.58,174132.0,89.648,89.9219,89.511,89.5795,174132.0
2024-08-28 14:30:00,91.58,92.25,91.55,92.22,81889.0,89.5795,90.2349,89.5502,90.2055,81889.0
2024-08-28 15:00:00,92.24,92.37,92.11,92.25,84330.0,90.2251,90.3522,90.0979,90.2349,84330.0
2024-08-28 15:30:00,92.24,92.49,91.97,92.4,315806.0,90.2251,90.4696,89.961,90.3816,315806.0
2024-08-29 09:30:00,93.1,93.35,91.6,91.83,174082.0,91.0663,91.3108,89.5991,89.824,174082.0
2024-08-29 10:00:00,91.83,93.13,91.83,93.04,286655.0,89.824,91.0956,89.824,91.0076,286655.0
2024-08-29 10:30:00,93.11,93.34,92.21,92.4,178509.0,91.0761,91.3011,90.1957,90.3816,178509.0
2024-08-29 11:00:00,92.4,92.47,91.86,92.02,95177.0,90.3816,90.4501,89.8534,90.0099,95177.0
2024-08-29 11:30:00,92.02,92.13,91.31,91.55,108471.0,90.0099,90.1175,89.3154,89.5502,108471.0
2024-08-29 12:00:00,91.55,91.59,91.14,91.4,110106.0,89.5502,89.5893,89.1491,89.4034,110106.0
2024-08-29 12:30:00,91.4,91.5,91.19,91.4,90097.0,89.4034,89.5013,89.198,89.4034,90097.0
2024-08-29 13:00:00,91.35,91.54,91.15,91.38,82034.0,89.3545,89.5404,89.1589,89.3839,82034.0
2024-08-29 13:30:00,91.4,91.71,91.32,91.32,69267.0,89.4034,89.7067,89.3252,89.3252,69267.0
2024-08-29 14:00:00,91.33,91.51,91.03,91.37,85225.0,89.335,89.511,89.0415,89.3741,85225.0
2024-08-29 14:30:00,91.36,91.46,91.03,91.15,80408.0,89.3643,89.4621,89.0415,89.1589,80408.0
2024-08-29 15:00:00,91.14,91.2,90.88,90.94,97619.0,89.1491,89.2078,88.8948,88.9535,97619.0
2024-08-29 15:30:00,90.94,91.1,90.36,90.58,431401.0,88.9535,89.11,88.3862,88.6014,431401.0
2024-08-30 09:30:00,90.88,91.64,90.15,91.48,209630.0,89.5349,90.2836,88.8157,90.126,209630.0
2024-08-30 10:00:00,91.47,91.78,91.04,91.38,105220.0,90.1162,90.4216,89.6925,90.0275,105220.0
2024-08-30 10:30:00,91.41,91.57,91.05,91.1,37259.0,90.057,90.2147,89.7024,89.7516,37259.0
2024-08-30 11:00:00,91.06,91.3,90.94,91.21,82388.0,89.7122,89.9487,89.594,89.86,82388.0
2024-08-30 11:30:00,91.2,91.26,90.9,91.02,46891.0,89.8501,89.9093,89.5546,89.6728,46891.0
2024-08-30 12:00:00,91.04,91.1,90.62,90.68,40884.0,89.6925,89.7516,89.2787,89.3378,40884.0
2024-08-30 12:30:00,90.71,90.71,90.37,90.52,50426.0,89.3674,89.3674,89.0324,89.1802,50426.0
2024-08-30 13:00:00,90.54,90.68,90.25,90.44,41054.0,89.1999,89.3378,88.9142,89.1014,41054.0
2024-08-30 13:30:00,90.42,90.72,90.3,90.72,54499.0,89.0817,89.3773,88.9635,89.3773,54499.0
2024-08-30 14:00:00,90.7,90.85,90.58,90.59,50393.0,89.3576,89.5053,89.2393,89.2492,50393.0
2024-08-30 14:30:00,90.6,90.87,90.58,90.78,50753.0,89.259,89.525,89.2393,89.4364,50753.0
2024-08-30 15:00:00,90.79,91.39,90.77,91.33,75930.0,89.4462,90.0373,89.4265,89.9782,75930.0
2024-08-30 15:30:00,91.35,91.75,91.15,91.68,351479.0,89.9979,90.392,89.8009,90.323,351479.0
2024-09-03 09:30:00,90.73,92.7,90.45,92.55,249537.0,89.3871,91.3279,89.1113,91.1802,249537.0
2024-09-03 10:00:00,92.5,92.52,91.28,91.42,170023.0,91.1309,91.1506,89.929,90.0669,170023.0
2024-09-03 10:30:00,91.39,91.76,91.13,91.76,145893.0,90.0373,90.4019,89.7812,90.4019,145893.0
2024-09-03 11:00:00,91.77,91.99,91.6,91.77,98394.0,90.4117,90.6285,90.2442,90.4117,98394.0
2024-09-03 11:30:00,91.77,91.9,91.51,91.83,87619.0,90.4117,90.5398,90.1556,90.4708,87619.0
2024-09-03 12:00:00,91.83,92.39,91.73,92.37,95724.0,90.4708,91.0225,90.3723,91.0028,95724.0
2024-09-03 12:30:00,92.35,92.59,92.28,92.52,62607.0,90.9831,91.2196,90.9142,91.1506,62607.0
2024-09-03 13:00:00,92.5,92.83,92.42,92.79,105794.0,91.1309,91.456,91.0521,91.4166,105794.0
2024-09-03 13:30:00,92.77,92.79,92.59,92.6,72070.0,91.3969,91.4166,91.2196,91.2294,72070.0
2024-09-03 14:00:00,92.61,93.05,92.57,92.59,114753.0,91.2393,91.6728,91.1999,91.2196,114753.0
2024-09-03 14:30:00,92.59,92.71,92.44,92.45,99258.0,91.2196,91.3378,91.0718,91.0816,99258.0
2024-09-03 15:00:00,92.45,92.62,92.31,92.58,137384.0,91.0816,91.2491,90.9437,91.2097,137384.0
2024-09-03 15:30:00,92.57,92.71,92.13,92.57,372859.0,91.1999,91.3378,90.7664,91.1999,372859.0
2024-09-04 09:30:00,92.01,93.4,91.93,92.51,187577.0,90.6482,92.0176,90.5693,91.1408,187577.0
2024-09-04 10:00:00,92.5,92.53,91.83,92.48,188365.0,91.1309,91.1605,90.4708,91.1112,188365.0
2024-09-04 10:30:00,92.47,92.57,92.08,92.51,156961.0,91.1014,91.1999,90.7171,91.1408,156961.0
2024-09-04 11:00:00,92.51,92.72,92.23,92.31,94696.0,91.1408,91.3477,90.8649,90.9437,94696.0
2024-09-04 11:30:00,92.32,93.04,92.22,92.96,89439.0,90.9536,91.6629,90.8551,91.5841,89439.0
2024-09-04 12:00:00,92.95,92.96,92.5,92.77,55425.0,91.5742,91.5841,91.1309,91.3969,55425.0
2024-09-04 12:30:00,92.79,92.87,92.42,92.49,45855.0,91.4166,91.4954,91.0521,91.1211,45855.0
2024-09-04 13:00:00,92.49,92.82,92.37,92.77,68333.0,91.1211,91.4462,91.0028,91.3969,68333.0
2024-09-04 13:30:00,92.76,92.78,92.37,92.45,109615.0,91.3871,91.4068,91.0028,91.0816,109615.0
2024-09-04 14:00:00,92.45,92.56,92.38,92.41,67709.0,91.0816,91.19,91.0127,91.0422,67709.0
2024-09-04 14:30:00,92.4,92.44,91.61,91.64,96008.0,91.0324,91.0718,90.2541,90.2836,96008.0
2024-09-04 15:00:00,91.62,91.8,91.27,91.74,104308.0,90.2639,90.4413,89.9191,90.3822,104308.0
2024-09-04 15:30:00,91.75,92.42,91.62,92.41,336811.0,90.392,91.0521,90.2639,91.0422,336811.0
2024-09-05 09:30:00,92.56,92.66,90.79,91.51,289822.0,91.19,91.2885,89.4462,90.1556,289822.0
2024-09-05 10:00:00,91.6,91.87,91.19,91.28,114019.0,90.2442,90.5102,89.8403,89.929,114019.0
2024-09-05 10:30:00,91.27,91.36,90.38,90.43,90889.0,89.9191,90.0078,89.0423,89.0915,90889.0
2024-09-05 11:00:00,90.41,90.66,90.16,90.36,94870.0,89.0718,89.3181,88.8255,89.0226,94870.0
2024-09-05 11:30:00,90.34,90.4,89.78,89.78,133798.0,89.0029,89.062,88.4512,88.4512,133798.0
2024-09-05 12:00:00,89.76,89.9,89.43,89.71,110929.0,88.4315,88.5694,88.1063,88.3822,110929.0
2024-09-05 12:30:00,89.71,90.25,89.63,90.19,129373.0,88.3822,88.9142,88.3034,88.8551,129373.0
2024-09-05 13:00:00,90.18,90.28,89.95,90.2,61011.0,88.8452,88.9438,88.6187,88.865,61011.0
2024-09-05 13:30:00,90.2,90.76,90.15,90.73,79090.0,88.865,89.4167,88.8157,89.3871,79090.0
2024-09-05 14:00:00,90.75,91.0,90.51,90.53,85027.0,89.4068,89.6531,89.1704,89.1901,85027.0
2024-09-05 14:30:00,90.53,90.74,90.52,90.57,109685.0,89.1901,89.397,89.1802,89.2295,109685.0
2024-09-05 15:00:00,90.56,90.57,89.88,90.07,99657.0,89.2196,89.2295,88.5497,88.7369,99657.0
2024-09-05 15:30:00,90.08,90.27,89.86,90.09,317760.0,88.7467,88.9339,88.53,88.7566,317760.0
2024-09-06 09:30:00,89.71,90.44,88.75,88.75,212704.0,88.3822,89.1014,87.4364,87.4364,212704.0
2024-09-06 10:00:00,88.75,89.34,88.5,88.62,105102.0,87.4364,88.0177,87.1901,87.3083,105102.0
2024-09-06 10:30:00,88.65,88.67,88.1,88.44,175358.0,87.3379,87.3576,86.796,87.131,175358.0
2024-09-06 11:00:00,88.47,89.18,88.09,88.17,189033.0,87.1606,87.86,86.7862,86.865,189033.0
2024-09-06 11:30:00,88.15,88.29,87.92,87.98,124603.0,86.8453,86.9832,86.6187,86.6778,124603.0
2024-09-06 12:00:00,87.95,88.0,87.8,87.86,95354.0,86.6483,86.6975,86.5005,86.5596,95354.0
2024-09-06 12:30:00,87.84,88.05,87.56,87.68,127630.0,86.5399,86.7468,86.264,86.3822,127630.0
2024-09-06 13:00:00,87.71,88.39,87.61,88.25,80072.0,86.4118,87.0817,86.3133,86.9438,80072.0
2024-09-06 13:30:00,88.25,88.65,88.09,88.48,167770.0,86.9438,87.3379,86.7862,87.1704,167770.0
2024-09-06 14:00:00,88.48,88.54,88.12,88.36,128901.0,87.1704,87.2295,86.8157,87.0522,128901.0
2024-09-06 14:30:00,88.36,88.62,88.16,88.37,200615.0,87.0522,87.3083,86.8551,87.062,200615.0
2024-09-06 15:00:00,88.38,88.65,88.29,88.54,155238.0,87.0719,87.3379,86.9832,87.2295,155238.0
2024-09-06 15:30:00,88.54,88.54,87.48,87.5,692810.0,87.2295,87.2295,86.1852,86.2049,692810.0
2024-09-09 09:30:00,87.57,87.74,86.96,87.64,171897.0,86.2739,86.4414,85.6729,86.3428,171897.0
2024-09-09 10:00:00,87.73,87.8,87.23,87.25,70485.0,86.4315,86.5005,85.9389,85.9586,70485.0
2024-09-09 10:30:00,87.2,87.32,86.88,86.88,110041.0,85.9094,86.0276,85.5941,85.5941,110041.0
2024-09-09 11:00:00,86.87,87.02,86.53,86.72,100495.0,85.5842,85.732,85.2493,85.4365,100495.0
2024-09-09 11:30:00,86.74,87.16,86.72,87.15,106934.0,85.4562,85.8699,85.4365,85.8601,106934.0
2024-09-09 12:00:00,87.17,87.63,87.14,87.58,102679.0,85.8798,86.333,85.8502,86.2837,102679.0
2024-09-09 12:30:00,87.59,87.82,87.55,87.61,72356.0,86.2936,86.5202,86.2542,86.3133,72356.0
2024-09-09 13:00:00,87.61,87.64,87.51,87.6,63887.0,86.3133,86.3428,86.2148,86.3034,63887.0
2024-09-09 13:30:00,87.6,87.82,87.32,87.34,102119.0,86.3034,86.5202,86.0276,86.0473,102119.0
2024-09-09 14:00:00,87.34,87.53,87.06,87.15,146477.0,86.0473,86.2345,85.7714,85.8601,146477.0
2024-09-09 14:30:00,87.12,87.28,87.03,87.12,91461.0,85.8305,85.9882,85.7419,85.8305,91461.0
2024-09-09 15:00:00,87.11,87.28,86.98,87.27,142568.0,85.8207,85.9882,85.6926,85.9783,142568.0
2024-09-09 15:30:00,87.28,87.36,86.79,86.94,517519.0,85.9882,86.067,85.5054,85.6532,517519.0
2024-09-10 09:30:00,86.9,87.0,85.85,86.07,235900.0,85.6138,85.7123,84.5793,84.7961,235900.0
2024-09-10 10:00:00,86.03,86.05,84.5,84.83,198514.0,84.7567,84.7764,83.2493,83.5744,198514.0
2024-09-10 10:30:00,84.8,85.05,84.45,85.05,138508.0,83.5449,83.7912,83.2001,83.7912,138508.0
2024-09-10 11:00:00,85.03,85.13,84.65,84.94,99237.0,83.7715,83.87,83.3971,83.6828,99237.0
2024-09-10 11:30:00,84.94,85.05,84.16,84.25,134630.0,83.6828,83.7912,82.9143,83.003,134630.0
2024-09-10 12:00:00,84.22,84.34,83.61,83.62,178428.0,82.9735,83.0917,82.3725,82.3823,178428.0
2024-09-10 12:30:00,83.62,84.38,83.54,84.15,96493.0,82.3823,83.1311,82.3035,82.9045,96493.0
2024-09-10 13:00:00,84.17,84.39,84.11,84.26,112832.0,82.9242,83.1409,82.8651,83.0129,112832.0
2024-09-10 13:30:00,84.25,84.5,83.88,84.03,101831.0,83.003,83.2493,82.6385,82.7863,101831.0
2024-09-10 14:00:00,84.03,84.11,83.82,83.91,113656.0,82.7863,82.8651,82.5794,82.668,113656.0
2024-09-10 14:30:00,83.89,84.7,83.75,84.54,244582.0,82.6483,83.4464,82.5104,83.2887,244582.0
2024-09-10 15:00:00,84.54,85.13,84.52,84.95,212578.0,83.2887,83.87,83.269,83.6927,212578.0
2024-09-10 15:30:00,84.94,85.36,84.84,85.13,592205.0,83.6828,84.0966,83.5843,83.87,592205.0
2024-09-11 09:30:00,84.9,85.0,83.73,83.74,170325.0,83.6434,83.7419,82.4907,82.5006,170325.0
2024-09-11 10:00:00,83.75,84.17,83.18,83.19,107796.0,82.5104,82.9242,81.9489,81.9587,107796.0
2024-09-11 10:30:00,83.2,83.33,82.95,83.1,105039.0,81.9686,82.0966,81.7223,81.87,105039.0
2024-09-11 11:00:00,83.09,83.39,82.98,83.39,120934.0,81.8602,82.1557,81.7518,82.1557,120934.0
2024-09-11 11:30:00,83.4,83.52,82.63,82.68,128670.0,82.1656,82.2838,81.407,81.4563,128670.0
2024-09-11 12:00:00,82.67,82.72,82.39,82.59,106023.0,81.4464,81.4957,81.1705,81.3676,106023.0
2024-09-11 12:30:00,82.63,83.04,82.63,83.04,90045.0,81.407,81.8109,81.407,81.8109,90045.0
2024-09-11 13:00:00,83.04,83.62,83.02,83.55,124628.0,81.8109,82.3823,81.7912,82.3134,124628.0
2024-09-11 13:30:00,83.58,83.78,83.4,83.5,83952.0,82.3429,82.54,82.1656,82.2641,83952.0
2024-09-11 14:00:00,83.5,83.71,83.39,83.68,65137.0,82.2641,82.471,82.1557,82.4415,65137.0
2024-09-11 14:30:00,83.67,84.15,83.67,83.88,79117.0,82.4316,82.9045,82.4316,82.6385,79117.0
2024-09-11 15:00:00,83.86,84.31,83.68,84.28,87003.0,82.6188,83.0621,82.4415,83.0326,87003.0
2024-09-11 15:30:00,84.27,84.58,84.01,84.51,372093.0,83.0227,83.3281,82.7666,83.2592,372093.0
2024-09-12 09:30:00,84.54,85.26,83.09,83.14,202314.0,83.2887,83.9981,81.8602,81.9094,202314.0
2024-09-12 10:00:00,83.12,84.29,83.12,84.08,124870.0,81.8897,83.0424,81.8897,82.8355,124870.0
2024-09-12 10:30:00,84.1,84.45,83.82,84.31,123794.0,82.8552,83.2001,82.5794,83.0621,123794.0
2024-09-12 11:00:00,84.3,84.63,83.94,83.99,152625.0,83.0523,83.3774,82.6976,82.7469,152625.0
2024-09-12 11:30:00,83.95,84.08,83.61,83.61,131051.0,82.7075,82.8355,82.3725,82.3725,131051.0
2024-09-12 12:00:00,83.63,83.95,83.46,83.59,93152.0,82.3922,82.7075,82.2247,82.3528,93152.0
2024-09-12 12:30:00,83.59,84.03,83.58,83.97,79451.0,82.3528,82.7863,82.3429,82.7272,79451.0
2024-09-12 13:00:00,83.96,84.65,83.96,84.42,102198.0,82.7173,83.3971,82.7173,83.1705,102198.0
2024-09-12 13:30:00,84.41,84.69,84.3,84.65,69298.0,83.1606,83.4365,83.0523,83.3971,69298.0
2024-09-12 14:00:00,84.64,84.65,84.19,84.27,78050.0,83.3872,83.3971,82.9439,83.0227,78050.0
2024-09-12 14:30:00,84.28,84.35,84.03,84.3,62614.0,83.0326,83.1015,82.7863,83.0523,62614.0
2024-09-12 15:00:00,84.29,84.61,84.28,84.5,74916.0,83.0424,83.3577,83.0326,83.2493,74916.0
2024-09-12 15:30:00,84.48,84.48,84.03,84.22,363585.0,83.2296,83.2296,82.7863,82.9735,363585.0
2024-09-13 09:30:00,84.29,85.69,83.85,85.17,224315.0,83.0424,84.4217,82.6089,83.9094,224315.0
2024-09-13 10:00:00,85.2,85.31,84.46,84.67,285977.0,83.939,84.0473,83.2099,83.4168,285977.0
2024-09-13 10:30:00,84.68,85.19,84.38,84.48,206840.0,83.4267,83.9291,83.1311,83.2296,206840.0
2024-09-13 11:00:00,84.47,84.52,83.72,83.75,156838.0,83.2198,83.269,82.4809,82.5104,156838.0
2024-09-13 11:30:00,83.75,84.47,83.69,84.33,127063.0,82.5104,83.2198,82.4513,83.0818,127063.0
2024-09-13 12:00:00,84.34,84.41,83.89,83.92,133295.0,83.0917,83.1606,82.6483,82.6779,133295.0
2024-09-13 12:30:00,83.91,84.15,83.79,84.09,95956.0,82.668,82.9045,82.5498,82.8454,95956.0
2024-09-13 13:00:00,84.05,84.18,83.97,84.03,114243.0,82.806,82.9341,82.7272,82.7863,114243.0
2024-09-13 13:30:00,84.03,84.41,83.99,84.06,86501.0,82.7863,83.1606,82.7469,82.8158,86501.0
2024-09-13 14:00:00,84.08,84.11,83.85,84.02,133135.0,82.8355,82.8651,82.6089,82.7764,133135.0
2024-09-13 14:30:00,84.01,84.1,83.78,83.91,126647.0,82.7666,82.8552,82.54,82.668,126647.0
2024-09-13 15:00:00,83.9,84.05,83.72,84.03,116898.0,82.6582,82.806,82.4809,82.7863,116898.0
2024-09-13 15:30:00,84.03,84.61,84.01,84.58,528758.0,82.7863,83.3577,82.7666,83.3281,528758.0
2024-09-16 09:30:00,85.11,86.78,84.86,86.69,234294.0,83.8503,85.4956,83.604,85.4069,234294.0
2024-09-16 10:00:00,86.72,86.95,85.47,85.54,144498.0,85.4365,85.6631,84.205,84.2739,144498.0
2024-09-16 10:30:00,85.54,85.79,85.31,85.55,81106.0,84.2739,84.5202,84.0473,84.2838,81106.0
2024-09-16 11:00:00,85.55,85.91,85.42,85.43,79626.0,84.2838,84.6384,84.1557,84.1656,79626.0
2024-09-16 11:30:00,85.43,85.62,85.38,85.51,55947.0,84.1656,84.3527,84.1163,84.2444,55947.0
2024-09-16 12:00:00,85.5,85.51,84.89,85.12,118452.0,84.2345,84.2444,83.6335,83.8601,118452.0
2024-09-16 12:30:00,85.11,85.24,84.92,85.13,82042.0,83.8503,83.9784,83.6631,83.87,82042.0
2024-09-16 13:00:00,85.1,85.17,84.72,84.77,65602.0,83.8404,83.9094,83.4661,83.5153,65602.0
2024-09-16 13:30:00,84.78,85.01,84.66,84.76,64719.0,83.5252,83.7518,83.4069,83.5055,64719.0
2024-09-16 14:00:00,84.75,84.8,84.54,84.67,56004.0,83.4956,83.5449,83.2887,83.4168,56004.0
2024-09-16 14:30:00,84.69,85.05,84.69,85.03,76218.0,83.4365,83.7912,83.4365,83.7715,76218.0
2024-09-16 15:00:00,85.04,85.34,84.93,85.25,79943.0,83.7813,84.0769,83.673,83.9882,79943.0
2024-09-16 15:30:00,85.25,85.3,84.92,85.14,295124.0,83.9882,84.0375,83.6631,83.8798,295124.0
2024-09-17 09:30:00,85.67,87.05,85.65,86.13,146641.0,84.402,85.7616,84.3823,84.8552,146641.0
2024-09-17 10:00:00,86.15,86.89,85.84,86.76,140793.0,84.8749,85.6039,84.5695,85.4759,140793.0
2024-09-17 10:30:00,86.81,87.61,86.72,87.07,121954.0,85.5251,86.3133,85.4365,85.7813,121954.0
2024-09-17 11:00:00,87.06,87.96,87.03,87.92,260739.0,85.7714,86.6581,85.7419,86.6187,260739.0
2024-09-17 11:30:00,87.9,88.07,87.56,87.98,137833.0,86.599,86.7665,86.264,86.6778,137833.0
2024-09-17 12:00:00,87.97,88.01,87.6,87.73,131932.0,86.668,86.7074,86.3034,86.4315,131932.0
2024-09-17 12:30:00,87.7,87.96,87.38,87.78,163081.0,86.402,86.6581,86.0867,86.4808,163081.0
2024-09-17 13:00:00,87.75,88.11,87.75,88.03,99513.0,86.4512,86.8059,86.4512,86.7271,99513.0
2024-09-17 13:30:00,88.01,88.09,87.48,87.52,145281.0,86.7074,86.7862,86.1852,86.2246,145281.0
2024-09-17 14:00:00,87.51,87.7,87.12,87.64,104647.0,86.2148,86.402,85.8305,86.3428,104647.0
2024-09-17 14:30:00,87.61,87.69,87.46,87.62,88744.0,86.3133,86.3921,86.1655,86.3231,88744.0
2024-09-17 15:00:00,87.6,87.87,87.52,87.79,96596.0,86.3034,86.5694,86.2246,86.4906,96596.0
2024-09-17 15:30:00,87.79,88.15,87.69,88.12,300858.0,86.4906,86.8453,86.3921,86.8157,300858.0
2024-09-18 09:30:00,88.11,88.87,87.52,88.37,151179.0,86.8059,87.5546,86.2246,87.062,151179.0
2024-09-18 10:00:00,88.31,88.4,87.79,88.11,86420.0,87.0029,87.0916,86.4906,86.8059,86420.0
2024-09-18 10:30:00,88.1,88.49,87.98,88.37,77973.0,86.796,87.1803,86.6778,87.062,77973.0
2024-09-18 11:00:00,88.4,88.4,87.78,87.98,115829.0,87.0916,87.0916,86.4808,86.6778,115829.0
2024-09-18 11:30:00,87.98,88.3,87.88,87.94,75492.0,86.6778,86.9931,86.5793,86.6384,75492.0
2024-09-18 12:00:00,87.94,87.94,87.61,87.77,51552.0,86.6384,86.6384,86.3133,86.4709,51552.0
2024-09-18 12:30:00,87.76,87.98,87.69,87.93,45081.0,86.4611,86.6778,86.3921,86.6285,45081.0
2024-09-18 13:00:00,87.92,87.99,87.79,87.89,52432.0,86.6187,86.6877,86.4906,86.5891,52432.0
2024-09-18 13:30:00,87.89,87.98,87.55,87.58,50076.0,86.5891,86.6778,86.2542,86.2837,50076.0
2024-09-18 14:00:00,87.56,88.82,87.43,88.24,90168.0,86.264,87.5054,86.1359,86.934,90168.0
2024-09-18 14:30:00,88.26,89.2,88.14,88.24,175363.0,86.9537,87.8798,86.8354,86.934,175363.0
2024-09-18 15:00:00,88.16,89.17,88.0,88.92,156300.0,86.8551,87.8502,86.6975,87.6039,156300.0
2024-09-18 15:30:00,88.93,88.99,87.85,87.98,406191.0,87.6137,87.6729,86.5497,86.6778,406191.0
2024-09-19 09:30:00,90.27,90.97,89.11,89.37,190886.0,88.9339,89.6236,87.7911,88.0472,190886.0
2024-09-19 10:00:00,89.37,89.55,88.81,88.97,86120.0,88.0472,88.2246,87.4955,87.6532,86120.0
2024-09-19 10:30:00,88.98,89.37,88.6,89.04,84833.0,87.663,88.0472,87.2886,87.7221,84833.0
2024-09-19 11:00:00,89.04,89.14,88.85,89.05,68021.0,87.7221,87.8206,87.5349,87.732,68021.0
2024-09-19 11:30:00,89.05,89.11,88.67,88.96,110280.0,87.732,87.7911,87.3576,87.6433,110280.0
2024-09-19 12:00:00,88.99,89.13,88.88,88.98,43212.0,87.6729,87.8108,87.5645,87.663,43212.0
2024-09-19 12:30:00,89.0,89.09,88.79,88.83,73527.0,87.6827,87.7714,87.4758,87.5152,73527.0
2024-09-19 13:00:00,88.85,89.01,88.66,88.86,79440.0,87.5349,87.6926,87.3477,87.5448,79440.0
2024-09-19 13:30:00,88.86,88.94,88.78,88.88,74333.0,87.5448,87.6236,87.466,87.5645,74333.0
2024-09-19 14:00:00,88.88,88.99,88.08,88.08,90870.0,87.5645,87.6729,86.7763,86.7763,90870.0
2024-09-19 14:30:00,88.09,88.32,87.89,88.04,49918.0,86.7862,87.0128,86.5891,86.7369,49918.0
2024-09-19 15:00:00,88.04,88.06,87.49,87.55,107030.0,86.7369,86.7566,86.1951,86.2542,107030.0
2024-09-19 15:30:00,87.54,87.67,87.24,87.46,408236.0,86.2443,86.3724,85.9488,86.1655,408236.0
2024-09-20 09:30:00,86.72,87.13,84.82,86.0,432082.0,85.4365,85.8404,83.5646,84.7271,432082.0
2024-09-20 10:00:00,86.01,86.04,85.32,85.47,82681.0,84.737,84.7665,84.0572,84.205,82681.0
2024-09-20 10:30:00,85.46,85.58,84.55,84.74,161858.0,84.1951,84.3133,83.2986,83.4858,161858.0
2024-09-20 11:00:00,84.72,84.98,84.58,84.97,94948.0,83.4661,83.7222,83.3281,83.7124,94948.0
2024-09-20 11:30:00,85.0,85.72,84.91,85.42,156078.0,83.7419,84.4513,83.6532,84.1557,156078.0
2024-09-20 12:00:00,85.42,85.43,84.75,84.92,135735.0,84.1557,84.1656,83.4956,83.6631,135735.0
2024-09-20 12:30:00,84.9,85.4,84.85,85.03,75503.0,83.6434,84.136,83.5941,83.7715,75503.0
2024-09-20 13:00:00,85.04,85.23,84.94,85.14,95563.0,83.7813,83.9685,83.6828,83.8798,95563.0
2024-09-20 13:30:00,85.12,85.31,84.97,85.09,77039.0,83.8601,84.0473,83.7124,83.8306,77039.0
2024-09-20 14:00:00,85.11,85.23,84.73,84.79,92104.0,83.8503,83.9685,83.4759,83.535,92104.0
2024-09-20 14:30:00,84.79,84.8,84.57,84.75,152430.0,83.535,83.5449,83.3183,83.4956,152430.0
2024-09-20 15:00:00,84.76,84.8,84.52,84.66,139541.0,83.5055,83.5449,83.269,83.4069,139541.0
2024-09-20 15:30:00,84.67,85.11,84.53,85.02,774053.0,83.4168,83.8503,83.2789,83.7616,774053.0
2024-09-23 09:30:00,84.58,84.84,84.15,84.56,206644.0,83.3281,83.5843,82.9045,83.3084,206644.0
2024-09-23 10:00:00,84.56,85.33,84.52,85.29,148321.0,83.3084,84.067,83.269,84.0276,148321.0
2024-09-23 10:30:00,85.31,85.82,85.21,85.81,153076.0,84.0473,84.5498,83.9488,84.5399,153076.0
2024-09-23 11:00:00,85.8,86.58,85.67,86.53,151709.0,84.5301,85.2985,84.402,85.2493,151709.0
2024-09-23 11:30:00,86.51,86.61,86.3,86.34,111454.0,85.2296,85.3281,85.0227,85.0621,111454.0
2024-09-23 12:00:00,86.31,86.64,86.14,86.64,72409.0,85.0325,85.3576,84.865,85.3576,72409.0
2024-09-23 12:30:00,86.61,87.38,86.47,86.86,75468.0,85.3281,86.0867,85.1902,85.5744,75468.0
2024-09-23 13:00:00,86.9,87.64,86.79,87.55,77497.0,85.6138,86.3428,85.5054,86.2542,77497.0
2024-09-23 13:30:00,87.61,87.71,87.19,87.26,57864.0,86.3133,86.4118,85.8995,85.9685,57864.0
2024-09-23 14:00:00,87.26,87.36,87.11,87.33,58525.0,85.9685,86.067,85.8207,86.0374,58525.0
2024-09-23 14:30:00,87.3,87.54,87.19,87.19,87496.0,86.0079,86.2443,85.8995,85.8995,87496.0
2024-09-23 15:00:00,87.16,87.3,86.93,87.0,60402.0,85.8699,86.0079,85.6434,85.7123,60402.0
2024-09-23 15:30:00,86.98,87.01,86.5,86.7,278070.0,85.6926,85.7222,85.2197,85.4168,278070.0
2024-09-24 09:30:00,90.86,92.84,90.03,91.53,768296.0,89.5152,91.4659,88.6975,90.1753,768296.0
2024-09-24 10:00:00,91.51,91.76,90.93,91.13,245249.0,90.1556,90.4019,89.5841,89.7812,245249.0
2024-09-24 10:30:00,91.23,91.46,90.6,90.67,208343.0,89.8797,90.1063,89.259,89.328,208343.0
2024-09-24 11:00:00,90.67,91.09,90.33,90.37,189269.0,89.328,89.7418,88.993,89.0324,189269.0
2024-09-24 11:30:00,90.36,90.54,90.12,90.3,178016.0,89.0226,89.1999,88.7861,88.9635,178016.0
2024-09-24 12:00:00,90.26,90.41,90.05,90.26,129983.0,88.9241,89.0718,88.7172,88.9241,129983.0
2024-09-24 12:30:00,90.24,91.23,90.05,91.05,212884.0,88.9044,89.8797,88.7172,89.7024,212884.0
2024-09-24 13:00:00,91.02,91.42,91.01,91.2,175192.0,89.6728,90.0669,89.663,89.8501,175192.0
2024-09-24 13:30:00,91.17,91.82,91.15,91.62,258232.0,89.8206,90.461,89.8009,90.2639,258232.0
2024-09-24 14:00:00,91.62,91.79,91.38,91.69,248583.0,90.2639,90.4314,90.0275,90.3329,248583.0
2024-09-24 14:30:00,91.69,92.02,91.54,91.85,296920.0,90.3329,90.658,90.1851,90.4905,296920.0
2024-09-24 15:00:00,91.86,92.76,91.84,92.43,458977.0,90.5004,91.3871,90.4807,91.0619,458977.0
2024-09-24 15:30:00,92.41,92.51,91.88,91.97,851090.0,91.0422,91.1408,90.5201,90.6088,851090.0
2024-09-25 09:30:00,91.66,92.13,90.29,90.51,358681.0,90.3033,90.7664,88.9536,89.1704,358681.0
2024-09-25 10:00:00,90.5,92.83,90.5,92.63,282356.0,89.1605,91.456,89.1605,91.259,282356.0
2024-09-25 10:30:00,92.66,93.36,92.64,93.0,238917.0,91.2885,91.9782,91.2688,91.6235,238917.0
2024-09-25 11:00:00,93.04,93.19,92.68,92.73,311789.0,91.6629,91.8107,91.3082,91.3575,311789.0
2024-09-25 11:30:00,92.73,92.79,91.59,91.66,214967.0,91.3575,91.4166,90.2344,90.3033,214967.0
2024-09-25 12:00:00,91.69,92.23,91.23,92.23,135509.0,90.3329,90.8649,89.8797,90.8649,135509.0
2024-09-25 12:30:00,92.24,92.44,91.86,91.94,183812.0,90.8748,91.0718,90.5004,90.5792,183812.0
2024-09-25 13:00:00,91.96,92.06,91.39,91.81,208644.0,90.5989,90.6974,90.0373,90.4511,208644.0
2024-09-25 13:30:00,91.81,92.08,91.34,91.56,192837.0,90.4511,90.7171,89.9881,90.2048,192837.0
2024-09-25 14:00:00,91.6,92.1,91.45,92.07,173560.0,90.2442,90.7368,90.0964,90.7073,173560.0
2024-09-25 14:30:00,92.08,92.1,91.58,91.77,163211.0,90.7171,90.7368,90.2245,90.4117,163211.0
2024-09-25 15:00:00,91.74,92.26,91.71,92.26,164415.0,90.3822,90.8945,90.3526,90.8945,164415.0
2024-09-25 15:30:00,92.27,92.27,91.42,91.62,441465.0,90.9043,90.9043,90.0669,90.2639,441465.0
2024-09-26 09:30:00,98.41,101.08,97.47,99.32,1721716.0,96.9534,99.5839,96.0273,97.85,1721716.0
2024-09-26 10:00:00,99.36,99.76,98.09,99.76,627187.0,97.8894,98.2835,96.6382,98.2835,627187.0
2024-09-26 10:30:00,99.77,100.42,99.26,99.48,474546.0,98.2933,98.9337,97.7909,98.0076,474546.0
2024-09-26 11:00:00,99.45,100.75,99.43,100.02,430138.0,97.978,99.2588,97.9583,98.5396,430138.0
2024-09-26 11:30:00,100.02,100.83,99.8,100.59,291678.0,98.5396,99.3376,98.3229,99.1012,291678.0
2024-09-26 12:00:00,100.6,101.85,100.56,101.55,381428.0,99.111,100.3425,99.0716,100.047,381428.0
2024-09-26 12:30:00,101.53,101.63,100.85,101.16,317928.0,100.0273,100.1258,99.3573,99.6627,317928.0
2024-09-26 13:00:00,101.15,101.26,100.27,101.02,299551.0,99.6529,99.7613,98.7859,99.5248,299551.0
2024-09-26 13:30:00,101.01,101.51,100.55,100.58,267702.0,99.515,100.0076,99.0618,99.0913,267702.0
2024-09-26 14:00:00,100.63,101.03,100.11,100.19,263055.0,99.1406,99.5347,98.6283,98.7071,263055.0
2024-09-26 14:30:00,100.19,101.37,100.18,101.17,249109.0,98.7071,99.8696,98.6972,99.6726,249109.0
2024-09-26 15:00:00,101.16,101.45,100.74,100.74,299247.0,99.6627,99.9484,99.2489,99.2489,299247.0
2024-09-26 15:30:00,100.74,101.16,100.59,100.76,655369.0,99.2489,99.6627,99.1012,99.2687,655369.0
2024-09-27 09:30:00,100.75,101.7,99.63,101.29,388996.0,99.2588,100.1947,98.1554,99.7908,388996.0
2024-09-27 10:00:00,101.35,101.53,100.15,100.27,265216.0,99.8499,100.0273,98.6677,98.7859,265216.0
2024-09-27 10:30:00,100.27,101.46,100.22,101.18,136468.0,98.7859,99.9583,98.7366,99.6824,136468.0
2024-09-27 11:00:00,101.15,101.24,100.63,100.64,93476.0,99.6529,99.7415,99.1406,99.1504,93476.0
2024-09-27 11:30:00,100.66,100.75,100.3,100.65,197152.0,99.1701,99.2588,98.8155,99.1603,197152.0
2024-09-27 12:00:00,100.67,100.85,100.19,100.2,100843.0,99.18,99.3573,98.7071,98.7169,100843.0
2024-09-27 12:30:00,100.22,100.87,100.1,100.78,88310.0,98.7366,99.377,98.6184,99.2884,88310.0
2024-09-27 13:00:00,100.78,100.83,99.88,100.52,130279.0,99.2884,99.3376,98.4017,99.0322,130279.0
2024-09-27 13:30:00,100.56,100.95,100.45,100.88,93693.0,99.0716,99.4558,98.9632,99.3869,93693.0
2024-09-27 14:00:00,100.91,100.97,100.12,100.12,75144.0,99.4164,99.4755,98.6381,98.6381,75144.0
2024-09-27 14:30:00,100.15,100.7,99.86,100.65,95223.0,98.6677,99.2095,98.382,99.1603,95223.0
2024-09-27 15:00:00,100.63,100.69,100.52,100.57,103150.0,99.1406,99.1997,99.0322,99.0815,103150.0
2024-09-27 15:30:00,100.56,100.56,99.78,99.84,372871.0,99.0716,99.0716,98.3032,98.3623,372871.0
2024-09-30 09:30:00,102.97,103.44,101.29,102.8,508798.0,101.4459,101.909,99.7908,101.2785,508798.0
2024-09-30 10:00:00,102.72,103.2,101.93,102.25,215959.0,101.1996,101.6725,100.4213,100.7366,215959.0
2024-09-30 10:30:00,102.28,102.58,100.93,101.03,245628.0,100.7662,101.0617,99.4361,99.5347,245628.0
2024-09-30 11:00:00,101.03,101.33,99.9,100.28,233192.0,99.5347,99.8302,98.4214,98.7958,233192.0
2024-09-30 11:30:00,100.26,100.57,99.38,99.88,212051.0,98.7761,99.0815,97.9091,98.4017,212051.0
2024-09-30 12:00:00,99.89,100.17,99.72,100.04,128588.0,98.4115,98.6874,98.244,98.5593,128588.0
2024-09-30 12:30:00,100.04,100.47,99.99,100.31,116122.0,98.5593,98.9829,98.51,98.8253,116122.0
2024-09-30 13:00:00,100.29,100.79,100.27,100.68,115108.0,98.8056,99.2982,98.7859,99.1898,115108.0
2024-09-30 13:30:00,100.66,100.67,100.04,100.19,84329.0,99.1701,99.18,98.5593,98.7071,84329.0
2024-09-30 14:00:00,100.19,100.69,99.06,99.28,210902.0,98.7071,99.1997,97.5938,97.8106,210902.0
2024-09-30 14:30:00,99.28,99.9,99.15,99.5,93967.0,97.8106,98.4214,97.6825,98.0273,93967.0
2024-09-30 15:00:00,99.51,99.76,99.34,99.76,106654.0,98.0372,98.2835,97.8697,98.2835,106654.0
2024-09-30 15:30:00,99.73,99.9,99.43,99.69,371240.0,98.2539,98.4214,97.9583,98.2145,371240.0
2024-10-01 09:30:00,98.98,99.28,96.44,97.17,294216.0,97.515,97.8106,95.0126,95.7318,294216.0
2024-10-01 10:00:00,97.26,97.52,96.3,96.83,148928.0,95.8205,96.0766,94.8747,95.3968,148928.0
2024-10-01 10:30:00,96.84,97.41,96.31,97.37,166737.0,95.4067,95.9682,94.8845,95.9288,166737.0
2024-10-01 11:00:00,97.34,97.37,96.48,97.0,154917.0,95.8993,95.9288,95.052,95.5643,154917.0
2024-10-01 11:30:00,96.97,97.7,96.88,97.26,172157.0,95.5347,96.2539,95.4461,95.8205,172157.0
2024-10-01 12:00:00,97.25,97.64,96.81,96.84,152168.0,95.8106,96.1948,95.3771,95.4067,152168.0
2024-10-01 12:30:00,96.86,96.97,96.01,96.32,156313.0,95.4264,95.5347,94.589,94.8944,156313.0
2024-10-01 13:00:00,96.27,96.42,95.96,96.38,179365.0,94.8451,94.9929,94.5397,94.9535,179365.0
2024-10-01 13:30:00,96.39,97.13,96.33,97.08,139419.0,94.9633,95.6924,94.9042,95.6431,139419.0
2024-10-01 14:00:00,97.07,97.72,97.03,97.69,97512.0,95.6333,96.2736,95.5939,96.2441,97512.0
2024-10-01 14:30:00,97.71,97.83,97.28,97.69,104701.0,96.2638,96.382,95.8402,96.2441,104701.0
2024-10-01 15:00:00,97.68,97.75,97.4,97.6,124068.0,96.2342,96.3032,95.9584,96.1554,124068.0
2024-10-01 15:30:00,97.61,97.64,96.93,97.25,411411.0,96.1653,96.1948,95.4953,95.8106,411411.0
2024-10-02 09:30:00,97.4,98.3,96.46,97.87,235129.0,95.9584,96.8451,95.0323,96.4214,235129.0
2024-10-02 10:00:00,97.78,98.99,97.78,98.1,152758.0,96.3328,97.5249,96.3328,96.648,152758.0
2024-10-02 10:30:00,98.09,98.86,97.92,98.2,149288.0,96.6382,97.3968,96.4707,96.7465,149288.0
2024-10-02 11:00:00,98.2,98.47,97.72,97.92,85612.0,96.7465,97.0125,96.2736,96.4707,85612.0
2024-10-02 11:30:00,97.9,98.06,97.46,98.0,79656.0,96.451,96.6086,96.0175,96.5495,79656.0
2024-10-02 12:00:00,97.99,98.03,97.61,97.67,55280.0,96.5397,96.5791,96.1653,96.2244,55280.0
2024-10-02 12:30:00,97.68,97.99,97.4,97.9,64928.0,96.2342,96.5397,95.9584,96.451,64928.0
2024-10-02 13:00:00,97.82,98.03,97.64,98.03,72297.0,96.3722,96.5791,96.1948,96.5791,72297.0
2024-10-02 13:30:00,98.03,98.15,97.7,97.72,66915.0,96.5791,96.6973,96.2539,96.2736,66915.0
2024-10-02 14:00:00,97.76,97.78,97.12,97.2,77442.0,96.3131,96.3328,95.6825,95.7613,77442.0
2024-10-02 14:30:00,97.2,97.21,96.92,97.07,97335.0,95.7613,95.7712,95.4855,95.6333,97335.0
2024-10-02 15:00:00,97.09,97.35,96.74,97.23,112287.0,95.653,95.9091,95.3082,95.7909,112287.0
2024-10-02 15:30:00,97.25,97.43,96.93,97.12,372654.0,95.8106,95.9879,95.4953,95.6825,372654.0
2024-10-03 09:30:00,96.01,96.77,94.52,95.32,211526.0,94.589,95.3377,93.121,93.9092,211526.0
2024-10-03 10:00:00,95.36,96.2,95.35,96.1,143761.0,93.9486,94.7761,93.9387,94.6776,143761.0
2024-10-03 10:30:00,96.04,96.39,95.16,95.19,206027.0,94.6185,94.9633,93.7515,93.7811,206027.0
2024-10-03 11:00:00,95.15,95.51,95.14,95.42,51661.0,93.7417,94.0964,93.7318,94.0077,51661.0
2024-10-03 11:30:00,95.45,95.9,95.32,95.39,71881.0,94.0372,94.4806,93.9092,93.9781,71881.0
2024-10-03 12:00:00,95.4,95.43,95.0,95.09,63723.0,93.988,94.0175,93.5939,93.6826,63723.0
2024-10-03 12:30:00,95.07,95.51,95.07,95.48,66480.0,93.6629,94.0964,93.6629,94.0668,66480.0
2024-10-03 13:00:00,95.51,95.66,95.29,95.49,48126.0,94.0964,94.2441,93.8796,94.0767,48126.0
2024-10-03 13:30:00,95.46,95.72,95.23,95.67,55460.0,94.0471,94.3032,93.8205,94.254,55460.0
2024-10-03 14:00:00,95.7,95.96,95.5,95.7,56235.0,94.2835,94.5397,94.0865,94.2835,56235.0
2024-10-03 14:30:00,95.69,95.73,95.1,95.11,86448.0,94.2737,94.3131,93.6924,93.7023,86448.0
2024-10-03 15:00:00,95.09,95.49,94.88,95.46,119522.0,93.6826,94.0767,93.4757,94.0471,119522.0
2024-10-03 15:30:00,95.45,95.84,95.29,95.42,459474.0,94.0372,94.4215,93.8796,94.0077,459474.0
2024-10-04 09:30:00,96.72,97.12,95.67,95.96,167122.0,95.2884,95.6825,94.254,94.5397,167122.0
2024-10-04 10:00:00,95.95,97.05,95.91,96.1,111854.0,94.5298,95.6136,94.4904,94.6776,111854.0
2024-10-04 10:30:00,96.05,96.7,95.84,96.59,105585.0,94.6284,95.2687,94.4215,95.1604,105585.0
2024-10-04 11:00:00,96.59,96.66,95.89,95.91,101528.0,95.1604,95.2293,94.4707,94.4904,101528.0
2024-10-04 11:30:00,95.89,96.14,95.69,96.1,83985.0,94.4707,94.717,94.2737,94.6776,83985.0
2024-10-04 12:00:00,96.11,96.32,95.98,96.17,64079.0,94.6875,94.8944,94.5594,94.7466,64079.0
2024-10-04 12:30:00,96.17,96.51,96.1,96.11,49328.0,94.7466,95.0816,94.6776,94.6875,49328.0
2024-10-04 13:00:00,96.09,96.34,96.07,96.11,59338.0,94.6678,94.9141,94.6481,94.6875,59338.0
2024-10-04 13:30:00,96.11,96.26,95.91,95.99,92200.0,94.6875,94.8353,94.4904,94.5693,92200.0
2024-10-04 14:00:00,95.99,96.21,95.79,95.89,71736.0,94.5693,94.786,94.3722,94.4707,71736.0
2024-10-04 14:30:00,95.88,96.06,95.62,96.02,55449.0,94.4609,94.6382,94.2047,94.5988,55449.0
2024-10-04 15:00:00,96.0,96.08,95.84,96.02,59448.0,94.5791,94.6579,94.4215,94.5988,59448.0
2024-10-04 15:30:00,96.0,96.15,95.78,95.85,230220.0,94.5791,94.7269,94.3624,94.4313,230220.0
2024-10-07 09:30:00,96.66,97.4,96.37,96.37,200230.0,95.2293,95.9584,94.9436,94.9436,200230.0
2024-10-07 10:00:00,96.38,96.53,95.54,95.79,133020.0,94.9535,95.1013,94.1259,94.3722,133020.0
2024-10-07 10:30:00,95.79,96.6,95.79,96.15,136495.0,94.3722,95.1702,94.3722,94.7269,136495.0
2024-10-07 11:00:00,96.14,96.15,95.48,95.56,114728.0,94.717,94.7269,94.0668,94.1456,114728.0
2024-10-07 11:30:00,95.57,95.65,95.17,95.31,94152.0,94.1555,94.2343,93.7614,93.8993,94152.0
2024-10-07 12:00:00,95.32,95.67,95.16,95.63,101396.0,93.9092,94.254,93.7515,94.2146,101396.0
2024-10-07 12:30:00,95.65,95.83,95.52,95.71,71837.0,94.2343,94.4116,94.1062,94.2934,71837.0
2024-10-07 13:00:00,95.74,96.25,95.7,95.74,123930.0,94.323,94.8254,94.2835,94.323,123930.0
2024-10-07 13:30:00,95.75,95.95,95.53,95.91,57552.0,94.3328,94.5298,94.1161,94.4904,57552.0
2024-10-07 14:00:00,95.9,96.09,95.66,95.99,86149.0,94.4806,94.6678,94.2441,94.5693,86149.0
2024-10-07 14:30:00,95.98,96.01,95.26,95.46,86170.0,94.5594,94.589,93.8501,94.0471,86170.0
2024-10-07 15:00:00,95.44,96.15,95.41,96.13,83133.0,94.0274,94.7269,93.9978,94.7072,83133.0
2024-10-07 15:30:00,96.12,96.28,95.84,96.05,367550.0,94.6973,94.855,94.4215,94.6284,367550.0
2024-10-08 09:30:00,93.28,93.65,91.19,92.4,432250.0,91.8994,92.2639,89.8403,91.0324,432250.0
2024-10-08 10:00:00,92.31,92.71,91.68,92.42,247021.0,90.9437,91.3378,90.323,91.0521,247021.0
2024-10-08 10:30:00,92.42,92.81,92.04,92.5,186502.0,91.0521,91.4363,90.6777,91.1309,186502.0
2024-10-08 11:00:00,92.54,92.79,92.22,92.67,118294.0,91.1703,91.4166,90.8551,91.2984,118294.0
2024-10-08 11:30:00,92.69,93.46,92.69,93.44,148206.0,91.3181,92.0767,91.3181,92.057,148206.0
2024-10-08 12:00:00,93.44,93.69,93.37,93.59,116255.0,92.057,92.3033,91.988,92.2048,116255.0
2024-10-08 12:30:00,93.59,93.92,93.38,93.44,57373.0,92.2048,92.5299,91.9979,92.057,57373.0
2024-10-08 13:00:00,93.44,93.63,93.17,93.62,78323.0,92.057,92.2442,91.791,92.2343,78323.0
2024-10-08 13:30:00,93.6,94.17,93.56,93.91,64540.0,92.2146,92.7762,92.1752,92.52,64540.0
2024-10-08 14:00:00,93.91,94.15,93.88,93.94,70853.0,92.52,92.7565,92.4905,92.5496,70853.0
2024-10-08 14:30:00,93.91,94.06,93.85,93.99,56481.0,92.52,92.6678,92.4609,92.5989,56481.0
2024-10-08 15:00:00,93.94,93.97,93.41,93.6,127029.0,92.5496,92.5792,92.0274,92.2146,127029.0
2024-10-08 15:30:00,93.58,94.0,93.51,93.9,321065.0,92.1949,92.6087,92.126,92.5102,321065.0
2024-10-09 09:30:00,93.74,93.95,92.05,92.72,101122.0,92.3526,92.5594,90.6876,91.3477,101122.0
2024-10-09 10:00:00,92.77,92.96,92.3,92.49,73489.0,91.3969,91.5841,90.9339,91.1211,73489.0
2024-10-09 10:30:00,92.47,92.91,92.27,92.85,66105.0,91.1014,91.5348,90.9043,91.4757,66105.0
2024-10-09 11:00:00,92.85,93.4,92.75,93.27,77043.0,91.4757,92.0176,91.3772,91.8895,77043.0
2024-10-09 11:30:00,93.23,93.5,93.15,93.46,58434.0,91.8501,92.1161,91.7713,92.0767,58434.0
2024-10-09 12:00:00,93.49,93.86,93.47,93.82,41762.0,92.1063,92.4708,92.0866,92.4314,41762.0
2024-10-09 12:30:00,93.84,93.88,93.53,93.64,57562.0,92.4511,92.4905,92.1457,92.254,57562.0
2024-10-09 13:00:00,93.62,93.94,93.44,93.86,74656.0,92.2343,92.5496,92.057,92.4708,74656.0
2024-10-09 13:30:00,93.85,94.08,93.67,94.07,81116.0,92.4609,92.6875,92.2836,92.6777,81116.0
2024-10-09 14:00:00,94.1,94.17,93.43,93.55,73760.0,92.7072,92.7762,92.0471,92.1654,73760.0
2024-10-09 14:30:00,93.53,93.62,93.3,93.6,73821.0,92.1457,92.2343,91.9191,92.2146,73821.0
2024-10-09 15:00:00,93.59,93.81,93.4,93.8,78556.0,92.2048,92.4215,92.0176,92.4117,78556.0
2024-10-09 15:30:00,93.78,93.89,93.4,93.72,296249.0,92.392,92.5003,92.0176,92.3329,296249.0
2024-10-10 09:30:00,93.74,94.09,93.12,93.7,196275.0,92.3526,92.6974,91.7417,92.3131,196275.0
2024-10-10 10:00:00,93.74,94.5,93.69,94.3,82638.0,92.3526,93.1013,92.3033,92.9043,82638.0
2024-10-10 10:30:00,94.23,94.53,93.97,94.47,45572.0,92.8353,93.1309,92.5792,93.0718,45572.0
2024-10-10 11:00:00,94.5,94.83,94.38,94.59,99665.0,93.1013,93.4264,92.9831,93.19,99665.0
2024-10-10 11:30:00,94.59,94.69,94.23,94.37,48443.0,93.19,93.2885,92.8353,92.9732,48443.0
2024-10-10 12:00:00,94.34,94.4,94.17,94.24,38797.0,92.9437,93.0028,92.7762,92.8452,38797.0
2024-10-10 12:30:00,94.25,94.42,94.0,94.01,46223.0,92.855,93.0225,92.6087,92.6186,46223.0
2024-10-10 13:00:00,94.0,94.41,93.96,94.38,49588.0,92.6087,93.0126,92.5693,92.9831,49588.0
2024-10-10 13:30:00,94.4,94.71,94.29,94.71,41191.0,93.0028,93.3082,92.8944,93.3082,41191.0
2024-10-10 14:00:00,94.71,94.72,94.42,94.57,43849.0,93.3082,93.3181,93.0225,93.1703,43849.0
2024-10-10 14:30:00,94.56,94.66,94.42,94.65,54351.0,93.1604,93.2589,93.0225,93.2491,54351.0
2024-10-10 15:00:00,94.64,94.93,94.63,94.72,126257.0,93.2392,93.5249,93.2294,93.3181,126257.0
2024-10-10 15:30:00,94.72,94.96,94.57,94.95,219561.0,93.3181,93.5545,93.1703,93.5446,219561.0
2024-10-11 09:30:00,94.47,95.48,94.08,95.29,131498.0,93.0718,94.0668,92.6875,93.8796,131498.0
2024-10-11 10:00:00,95.26,96.13,94.94,96.1,113338.0,93.8501,94.7072,93.5348,94.6776,113338.0
2024-10-11 10:30:00,96.06,97.14,96.02,96.79,162221.0,94.6382,95.7022,94.5988,95.3574,162221.0
2024-10-11 11:00:00,96.78,97.44,96.78,97.26,91462.0,95.3476,95.9978,95.3476,95.8205,91462.0
2024-10-11 11:30:00,97.28,97.39,96.64,96.83,149621.0,95.8402,95.9485,95.2096,95.3968,149621.0
2024-10-11 12:00:00,96.82,97.05,96.69,96.86,41263.0,95.387,95.6136,95.2589,95.4264,41263.0
2024-10-11 12:30:00,96.83,96.96,96.76,96.93,39180.0,95.3968,95.5249,95.3279,95.4953,39180.0
2024-10-11 13:00:00,96.95,97.03,96.82,96.9,69528.0,95.515,95.5939,95.387,95.4658,69528.0
2024-10-11 13:30:00,96.9,97.04,96.76,96.99,73482.0,95.4658,95.6037,95.3279,95.5545,73482.0
2024-10-11 14:00:00,97.0,97.0,96.69,96.83,46976.0,95.5643,95.5643,95.2589,95.3968,46976.0
2024-10-11 14:30:00,96.87,96.87,96.61,96.69,73893.0,95.4362,95.4362,95.1801,95.2589,73893.0
2024-10-11 15:00:00,96.68,96.69,96.21,96.61,113783.0,95.249,95.2589,94.786,95.1801,113783.0
2024-10-11 15:30:00,96.6,96.6,95.9,96.11,479700.0,95.1702,95.1702,94.4806,94.6875,479700.0
2024-10-14 09:30:00,95.5,95.68,93.31,94.23,170667.0,94.0865,94.2638,91.9289,92.8353,170667.0
2024-10-14 10:00:00,94.18,94.42,93.86,94.12,143600.0,92.786,93.0225,92.4708,92.7269,143600.0
2024-10-14 10:30:00,94.1,94.43,93.97,94.38,106021.0,92.7072,93.0323,92.5792,92.9831,106021.0
2024-10-14 11:00:00,94.33,94.96,94.33,94.72,89628.0,92.9338,93.5545,92.9338,93.3181,89628.0
2024-10-14 11:30:00,94.74,95.0,94.61,94.7,124856.0,93.3378,93.5939,93.2097,93.2983,124856.0
2024-10-14 12:00:00,94.72,94.93,94.47,94.58,42087.0,93.3181,93.5249,93.0718,93.1801,42087.0
2024-10-14 12:30:00,94.56,94.6,94.18,94.18,36016.0,93.1604,93.1998,92.786,92.786,36016.0
2024-10-14 13:00:00,94.12,94.27,94.05,94.11,33403.0,92.7269,92.8747,92.658,92.7171,33403.0
2024-10-14 13:30:00,94.11,94.22,94.01,94.16,47292.0,92.7171,92.8255,92.6186,92.7663,47292.0
2024-10-14 14:00:00,94.15,94.19,94.0,94.13,50379.0,92.7565,92.7959,92.6087,92.7368,50379.0
2024-10-14 14:30:00,94.12,94.35,94.11,94.23,44679.0,92.7269,92.9535,92.7171,92.8353,44679.0
2024-10-14 15:00:00,94.23,94.33,94.01,94.02,76531.0,92.8353,92.9338,92.6186,92.6284,76531.0
2024-10-14 15:30:00,94.03,94.67,94.0,94.44,339882.0,92.6383,93.2688,92.6087,93.0422,339882.0
2024-10-15 09:30:00,92.78,93.0,91.15,91.57,579237.0,91.4068,91.6235,89.8009,90.2147,579237.0
2024-10-15 10:00:00,91.56,92.93,91.55,92.73,249373.0,90.2048,91.5545,90.195,91.3575,249373.0
2024-10-15 10:30:00,92.73,93.7,92.2,93.68,237941.0,91.3575,92.3131,90.8353,92.2934,237941.0
2024-10-15 11:00:00,93.67,94.18,93.31,93.96,197367.0,92.2836,92.786,91.9289,92.5693,197367.0
2024-10-15 11:30:00,93.95,94.15,91.77,92.17,441685.0,92.5594,92.7565,90.4117,90.8058,441685.0
2024-10-15 12:00:00,92.12,92.8,91.9,92.66,186480.0,90.7565,91.4265,90.5398,91.2885,186480.0
2024-10-15 12:30:00,92.68,92.72,91.82,92.46,158908.0,91.3082,91.3477,90.461,91.0915,158908.0
2024-10-15 13:00:00,92.45,92.53,91.97,92.15,122361.0,91.0816,91.1605,90.6088,90.7861,122361.0
2024-10-15 13:30:00,92.15,92.27,91.66,91.8,98972.0,90.7861,90.9043,90.3033,90.4413,98972.0
2024-10-15 14:00:00,91.8,92.01,91.53,91.62,109827.0,90.4413,90.6482,90.1753,90.2639,109827.0
2024-10-15 14:30:00,91.63,91.81,91.5,91.74,119084.0,90.2738,90.4511,90.1457,90.3822,119084.0
2024-10-15 15:00:00,91.75,91.79,91.39,91.51,96230.0,90.392,90.4314,90.0373,90.1556,96230.0
2024-10-15 15:30:00,91.52,91.96,91.39,91.45,385385.0,90.1654,90.5989,90.0373,90.0964,385385.0
2024-10-16 09:30:00,90.01,91.25,89.27,91.11,423052.0,88.6778,89.8994,87.9487,89.7615,423052.0
2024-10-16 10:00:00,91.13,91.35,90.66,91.12,158144.0,89.7812,89.9979,89.3181,89.7713,158144.0
2024-10-16 10:30:00,91.12,91.28,90.21,90.38,155242.0,89.7713,89.929,88.8748,89.0423,155242.0
2024-10-16 11:00:00,90.39,90.77,90.25,90.47,137675.0,89.0521,89.4265,88.9142,89.131,137675.0
2024-10-16 11:30:00,90.44,90.54,90.17,90.39,149313.0,89.1014,89.1999,88.8354,89.0521,149313.0
2024-10-16 12:00:00,90.4,90.97,90.35,90.68,95389.0,89.062,89.6236,89.0127,89.3378,95389.0
2024-10-16 12:30:00,90.66,90.86,90.48,90.81,81235.0,89.3181,89.5152,89.1408,89.4659,81235.0
2024-10-16 13:00:00,90.84,90.88,90.51,90.81,47530.0,89.4955,89.5349,89.1704,89.4659,47530.0
2024-10-16 13:30:00,90.8,91.21,90.73,91.14,60466.0,89.4561,89.86,89.3871,89.791,60466.0
2024-10-16 14:00:00,91.15,91.48,91.03,91.31,76977.0,89.8009,90.126,89.6827,89.9585,76977.0
2024-10-16 14:30:00,91.31,91.54,91.17,91.26,234084.0,89.9585,90.1851,89.8206,89.9093,234084.0
2024-10-16 15:00:00,91.28,91.43,91.23,91.34,86565.0,89.929,90.0767,89.8797,89.9881,86565.0
2024-10-16 15:30:00,91.35,91.48,90.8,90.84,416199.0,89.9979,90.126,89.4561,89.4955,416199.0
2024-10-17 09:30:00,91.0,91.0,89.43,89.47,179575.0,89.6531,89.6531,88.1063,88.1458,179575.0
2024-10-17 10:00:00,89.53,89.93,89.15,89.2,185036.0,88.2049,88.5989,87.8305,87.8798,185036.0
2024-10-17 10:30:00,89.2,89.91,89.1,89.87,180811.0,87.8798,88.5792,87.7812,88.5398,180811.0
2024-10-17 11:00:00,89.94,90.88,89.58,90.83,457527.0,88.6088,89.5349,88.2541,89.4856,457527.0
2024-10-17 11:30:00,90.83,91.25,90.5,90.81,210209.0,89.4856,89.8994,89.1605,89.4659,210209.0
2024-10-17 12:00:00,90.73,90.98,90.5,90.89,41225.0,89.3871,89.6334,89.1605,89.5447,41225.0
2024-10-17 12:30:00,90.81,91.13,90.59,90.83,30456.0,89.4659,89.7812,89.2492,89.4856,30456.0
2024-10-17 13:00:00,90.84,90.85,90.42,90.57,35856.0,89.4955,89.5053,89.0817,89.2295,35856.0
2024-10-17 13:30:00,90.59,90.87,90.54,90.76,45640.0,89.2492,89.525,89.1999,89.4167,45640.0
2024-10-17 14:00:00,90.73,90.76,90.49,90.57,53400.0,89.3871,89.4167,89.1507,89.2295,53400.0
2024-10-17 14:30:00,90.57,90.67,90.48,90.6,62707.0,89.2295,89.328,89.1408,89.259,62707.0
2024-10-17 15:00:00,90.6,90.74,90.45,90.59,160396.0,89.259,89.397,89.1113,89.2492,160396.0
2024-10-17 15:30:00,90.6,91.24,90.55,90.92,338484.0,89.259,89.8896,89.2098,89.5743,338484.0
2024-10-18 09:30:00,91.69,91.78,90.86,91.15,270131.0,90.3329,90.4216,89.5152,89.8009,270131.0
2024-10-18 10:00:00,91.14,91.34,90.63,91.16,256580.0,89.791,89.9881,89.2886,89.8107,256580.0
2024-10-18 10:30:00,91.13,91.13,90.48,90.73,113320.0,89.7812,89.7812,89.1408,89.3871,113320.0
2024-10-18 11:00:00,90.74,90.84,90.34,90.68,108105.0,89.397,89.4955,89.0029,89.3378,108105.0
2024-10-18 11:30:00,90.7,90.85,90.45,90.68,88229.0,89.3576,89.5053,89.1113,89.3378,88229.0
2024-10-18 12:00:00,90.7,90.71,90.34,90.6,141594.0,89.3576,89.3674,89.0029,89.259,141594.0
2024-10-18 12:30:00,90.57,90.64,90.17,90.59,127481.0,89.2295,89.2984,88.8354,89.2492,127481.0
2024-10-18 13:00:00,90.6,90.87,90.51,90.73,90223.0,89.259,89.525,89.1704,89.3871,90223.0
2024-10-18 13:30:00,90.72,90.79,90.6,90.62,109120.0,89.3773,89.4462,89.259,89.2787,109120.0
2024-10-18 14:00:00,90.58,90.65,90.11,90.13,93156.0,89.2393,89.3083,88.7763,88.796,93156.0
2024-10-18 14:30:00,90.15,90.16,90.01,90.11,81732.0,88.8157,88.8255,88.6778,88.7763,81732.0
2024-10-18 15:00:00,90.11,90.17,89.86,89.93,120804.0,88.7763,88.8354,88.53,88.5989,120804.0
2024-10-18 15:30:00,89.92,90.25,89.81,90.04,359737.0,88.5891,88.9142,88.4807,88.7073,359737.0
2024-10-21 09:30:00,89.73,90.4,89.21,89.89,115641.0,88.4019,89.062,87.8896,88.5595,115641.0
2024-10-21 10:00:00,89.88,90.02,89.52,89.53,69735.0,88.5497,88.6876,88.195,88.2049,69735.0
2024-10-21 10:30:00,89.53,89.54,88.75,89.01,94528.0,88.2049,88.2147,87.4364,87.6926,94528.0
2024-10-21 11:00:00,89.0,89.0,88.33,88.7,78619.0,87.6827,87.6827,87.0226,87.3872,78619.0
2024-10-21 11:30:00,88.68,88.7,88.26,88.37,54797.0,87.3674,87.3872,86.9537,87.062,54797.0
2024-10-21 12:00:00,88.39,88.46,88.09,88.17,49232.0,87.0817,87.1507,86.7862,86.865,49232.0
2024-10-21 12:30:00,88.18,88.43,88.12,88.29,70865.0,86.8748,87.1211,86.8157,86.9832,70865.0
2024-10-21 13:00:00,88.32,88.42,88.29,88.39,59572.0,87.0128,87.1113,86.9832,87.0817,59572.0
2024-10-21 13:30:00,88.35,88.9,88.34,88.7,95353.0,87.0423,87.5842,87.0325,87.3872,95353.0
2024-10-21 14:00:00,88.69,88.91,88.56,88.91,104332.0,87.3773,87.594,87.2492,87.594,104332.0
2024-10-21 14:30:00,88.9,88.95,88.68,88.72,43707.0,87.5842,87.6335,87.3674,87.4069,43707.0
2024-10-21 15:00:00,88.73,88.83,88.68,88.81,49686.0,87.4167,87.5152,87.3674,87.4955,49686.0
2024-10-21 15:30:00,88.8,89.32,88.73,89.28,300287.0,87.4857,87.998,87.4167,87.9586,300287.0
2024-10-22 09:30:00,88.99,89.58,88.5,88.79,106059.0,87.6729,88.2541,87.1901,87.4758,106059.0
2024-10-22 10:00:00,88.74,89.62,88.74,89.17,96379.0,87.4266,88.2935,87.4266,87.8502,96379.0
2024-10-22 10:30:00,89.14,89.2,88.7,88.71,94227.0,87.8206,87.8798,87.3872,87.397,94227.0
2024-10-22 11:00:00,88.7,88.82,88.16,88.16,86723.0,87.3872,87.5054,86.8551,86.8551,86723.0
2024-10-22 11:30:00,88.17,88.26,88.01,88.01,92317.0,86.865,86.9537,86.7074,86.7074,92317.0
2024-10-22 12:00:00,88.02,88.02,86.23,87.2,418827.0,86.7172,86.7172,84.9537,85.9094,418827.0
2024-10-22 12:30:00,87.16,87.62,87.16,87.6,76228.0,85.8699,86.3231,85.8699,86.3034,76228.0
2024-10-22 13:00:00,87.57,87.88,87.27,87.74,99379.0,86.2739,86.5793,85.9783,86.4414,99379.0
2024-10-22 13:30:00,87.75,88.16,87.74,88.03,66729.0,86.4512,86.8551,86.4414,86.7271,66729.0
2024-10-22 14:00:00,88.03,88.23,87.84,88.01,51745.0,86.7271,86.9241,86.5399,86.7074,51745.0
2024-10-22 14:30:00,88.0,88.03,87.64,87.64,47356.0,86.6975,86.7271,86.3428,86.3428,47356.0
2024-10-22 15:00:00,87.63,88.07,87.6,87.89,64318.0,86.333,86.7665,86.3034,86.5891,64318.0
2024-10-22 15:30:00,87.88,87.99,87.52,87.59,303209.0,86.5793,86.6877,86.2246,86.2936,303209.0
2024-10-23 09:30:00,87.31,87.65,86.73,87.41,131972.0,86.0177,86.3527,85.4463,86.1162,131972.0
2024-10-23 10:00:00,87.33,87.58,87.16,87.42,47419.0,86.0374,86.2837,85.8699,86.1261,47419.0
2024-10-23 10:30:00,87.42,87.44,86.82,87.15,48259.0,86.1261,86.1458,85.535,85.8601,48259.0
2024-10-23 11:00:00,87.15,87.35,86.97,87.31,43554.0,85.8601,86.0571,85.6828,86.0177,43554.0
2024-10-23 11:30:00,87.31,87.62,87.31,87.58,57522.0,86.0177,86.3231,86.0177,86.2837,57522.0
2024-10-23 12:00:00,87.62,87.87,87.43,87.78,68131.0,86.3231,86.5694,86.1359,86.4808,68131.0
2024-10-23 12:30:00,87.76,87.88,87.53,87.86,51427.0,86.4611,86.5793,86.2345,86.5596,51427.0
2024-10-23 13:00:00,87.83,87.86,87.63,87.76,41701.0,86.53,86.5596,86.333,86.4611,41701.0
2024-10-23 13:30:00,87.77,87.77,87.5,87.59,46387.0,86.4709,86.4709,86.2049,86.2936,46387.0
2024-10-23 14:00:00,87.59,87.75,87.36,87.69,80628.0,86.2936,86.4512,86.067,86.3921,80628.0
2024-10-23 14:30:00,87.69,88.02,87.68,87.93,95519.0,86.3921,86.7172,86.3822,86.6285,95519.0
2024-10-23 15:00:00,87.91,88.0,87.8,87.96,82005.0,86.6088,86.6975,86.5005,86.6581,82005.0
2024-10-23 15:30:00,87.92,88.14,87.68,87.8,350194.0,86.6187,86.8354,86.3822,86.5005,350194.0
2024-10-24 09:30:00,88.07,88.99,87.5,87.56,134275.0,86.7665,87.6729,86.2049,86.264,134275.0
2024-10-24 10:00:00,87.59,88.16,87.11,87.99,100425.0,86.2936,86.8551,85.8207,86.6877,100425.0
2024-10-24 10:30:00,87.94,88.0,87.5,87.62,39762.0,86.6384,86.6975,86.2049,86.3231,39762.0
2024-10-24 11:00:00,87.62,87.8,87.29,87.37,105566.0,86.3231,86.5005,85.998,86.0768,105566.0
2024-10-24 11:30:00,87.38,87.83,87.25,87.71,53021.0,86.0867,86.53,85.9586,86.4118,53021.0
2024-10-24 12:00:00,87.74,87.77,87.45,87.54,36083.0,86.4414,86.4709,86.1557,86.2443,36083.0
2024-10-24 12:30:00,87.56,87.98,87.55,87.95,38676.0,86.264,86.6778,86.2542,86.6483,38676.0
2024-10-24 13:00:00,87.94,88.02,87.73,87.8,38891.0,86.6384,86.7172,86.4315,86.5005,38891.0
2024-10-24 13:30:00,87.81,88.15,87.76,88.02,55595.0,86.5103,86.8453,86.4611,86.7172,55595.0
2024-10-24 14:00:00,88.0,88.23,87.93,88.11,119111.0,86.6975,86.9241,86.6285,86.8059,119111.0
2024-10-24 14:30:00,88.1,88.21,88.0,88.15,97913.0,86.796,86.9044,86.6975,86.8453,97913.0
2024-10-24 15:00:00,88.13,88.48,87.83,88.38,144039.0,86.8256,87.1704,86.53,87.0719,144039.0
2024-10-24 15:30:00,88.36,88.75,88.28,88.64,335652.0,87.0522,87.4364,86.9734,87.328,335652.0
2024-10-25 09:30:00,88.83,88.99,87.52,87.63,249194.0,87.5152,87.6729,86.2246,86.333,249194.0
2024-10-25 10:00:00,87.69,88.15,87.65,87.92,143398.0,86.3921,86.8453,86.3527,86.6187,143398.0
2024-10-25 10:30:00,87.9,88.01,87.56,87.78,134840.0,86.599,86.7074,86.264,86.4808,134840.0
2024-10-25 11:00:00,87.8,88.19,87.42,87.47,154204.0,86.5005,86.8847,86.1261,86.1754,154204.0
2024-10-25 11:30:00,87.47,87.78,87.32,87.74,105144.0,86.1754,86.4808,86.0276,86.4414,105144.0
2024-10-25 12:00:00,87.71,88.01,87.6,87.85,92664.0,86.4118,86.7074,86.3034,86.5497,92664.0
2024-10-25 12:30:00,87.83,88.05,87.65,87.76,90316.0,86.53,86.7468,86.3527,86.4611,90316.0
2024-10-25 13:00:00,87.75,87.76,87.34,87.62,122952.0,86.4512,86.4611,86.0473,86.3231,122952.0
2024-10-25 13:30:00,87.62,87.62,87.29,87.3,57298.0,86.3231,86.3231,85.998,86.0079,57298.0
2024-10-25 14:00:00,87.28,87.5,87.13,87.48,84356.0,85.9882,86.2049,85.8404,86.1852,84356.0
2024-10-25 14:30:00,87.48,87.68,87.28,87.33,89339.0,86.1852,86.3822,85.9882,86.0374,89339.0
2024-10-25 15:00:00,87.33,87.58,87.18,87.25,112328.0,86.0374,86.2837,85.8896,85.9586,112328.0
2024-10-25 15:30:00,87.25,87.49,87.15,87.22,279007.0,85.9586,86.1951,85.8601,85.9291,279007.0
2024-10-28 09:30:00,87.84,90.07,87.65,89.68,342246.0,86.5399,88.7369,86.3527,88.3526,342246.0
2024-10-28 10:00:00,89.68,91.14,89.58,91.06,426961.0,88.3526,89.791,88.2541,89.7122,426961.0
2024-10-28 10:30:00,91.05,91.66,90.93,91.34,159755.0,89.7024,90.3033,89.5841,89.9881,159755.0
2024-10-28 11:00:00,91.34,91.66,90.88,90.9,109208.0,89.9881,90.3033,89.5349,89.5546,109208.0
2024-10-28 11:30:00,90.9,91.15,90.63,90.8,81716.0,89.5546,89.8009,89.2886,89.4561,81716.0
2024-10-28 12:00:00,90.81,92.46,90.72,91.0,549348.0,89.4659,91.0915,89.3773,89.6531,549348.0
2024-10-28 12:30:00,90.91,91.09,87.27,88.29,1111049.0,89.5644,89.7418,85.9783,86.9832,1111049.0
2024-10-28 13:00:00,88.32,89.63,88.3,88.89,235519.0,87.0128,88.3034,86.9931,87.5743,235519.0
2024-10-28 13:30:00,88.9,88.97,88.48,88.6,208389.0,87.5842,87.6532,87.1704,87.2886,208389.0
2024-10-28 14:00:00,88.54,88.58,87.81,87.89,236849.0,87.2295,87.2689,86.5103,86.5891,236849.0
2024-10-28 14:30:00,87.85,88.32,87.83,87.88,109151.0,86.5497,87.0128,86.53,86.5793,109151.0
2024-10-28 15:00:00,87.86,88.21,87.75,88.01,164025.0,86.5596,86.9044,86.4512,86.7074,164025.0
2024-10-28 15:30:00,88.01,88.75,87.93,88.73,334488.0,86.7074,87.4364,86.6285,87.4167,334488.0
2024-10-29 09:30:00,88.5,89.09,87.42,88.29,182734.0,87.1901,87.7714,86.1261,86.9832,182734.0
2024-10-29 10:00:00,88.31,88.86,88.22,88.76,94791.0,87.0029,87.5448,86.9143,87.4463,94791.0
2024-10-29 10:30:00,88.77,89.15,88.6,88.87,56780.0,87.4561,87.8305,87.2886,87.5546,56780.0
2024-10-29 11:00:00,88.82,88.92,88.52,88.67,75072.0,87.5054,87.6039,87.2098,87.3576,75072.0
2024-10-29 11:30:00,88.66,88.9,88.65,88.78,50937.0,87.3477,87.5842,87.3379,87.466,50937.0
2024-10-29 12:00:00,88.74,89.05,88.67,88.93,68567.0,87.4266,87.732,87.3576,87.6137,68567.0
2024-10-29 12:30:00,88.92,89.3,88.92,89.15,59800.0,87.6039,87.9783,87.6039,87.8305,59800.0
2024-10-29 13:00:00,89.2,89.41,88.95,89.05,69665.0,87.8798,88.0866,87.6335,87.732,69665.0
2024-10-29 13:30:00,89.05,89.05,88.72,88.89,70038.0,87.732,87.732,87.4069,87.5743,70038.0
2024-10-29 14:00:00,88.9,88.96,88.41,88.48,181593.0,87.5842,87.6433,87.1014,87.1704,181593.0
2024-10-29 14:30:00,88.49,88.72,88.44,88.63,93026.0,87.1803,87.4069,87.131,87.3182,93026.0
2024-10-29 15:00:00,88.63,88.83,88.5,88.83,170325.0,87.3182,87.5152,87.1901,87.5152,170325.0
2024-10-29 15:30:00,88.84,89.08,88.61,88.78,724208.0,87.5251,87.7615,87.2985,87.466,724208.0
2024-10-30 09:30:00,88.0,88.0,86.55,87.99,263809.0,86.6975,86.6975,85.269,86.6877,263809.0
2024-10-30 10:00:00,87.95,88.91,87.85,88.87,219727.0,86.6483,87.594,86.5497,87.5546,219727.0
2024-10-30 10:30:00,88.89,88.97,88.36,88.51,222709.0,87.5743,87.6532,87.0522,87.2,222709.0
2024-10-30 11:00:00,88.53,88.69,87.35,87.59,261366.0,87.2197,87.3773,86.0571,86.2936,261366.0
2024-10-30 11:30:00,87.56,88.29,87.55,87.93,117615.0,86.264,86.9832,86.2542,86.6285,117615.0
2024-10-30 12:00:00,87.94,88.04,87.46,87.93,359297.0,86.6384,86.7369,86.1655,86.6285,359297.0
2024-10-30 12:30:00,87.93,87.93,87.55,87.69,117359.0,86.6285,86.6285,86.2542,86.3921,117359.0
2024-10-30 13:00:00,87.69,88.05,87.65,87.71,175545.0,86.3921,86.7468,86.3527,86.4118,175545.0
2024-10-30 13:30:00,87.71,87.78,87.53,87.77,135037.0,86.4118,86.4808,86.2345,86.4709,135037.0
2024-10-30 14:00:00,87.79,88.02,87.73,87.94,116393.0,86.4906,86.7172,86.4315,86.6384,116393.0
2024-10-30 14:30:00,87.91,88.04,87.42,87.54,153192.0,86.6088,86.7369,86.1261,86.2443,153192.0
2024-10-30 15:00:00,87.53,87.69,87.4,87.47,149478.0,86.2345,86.3921,86.1064,86.1754,149478.0
2024-10-30 15:30:00,87.47,87.59,87.02,87.1,568645.0,86.1754,86.2936,85.732,85.8108,568645.0
2024-10-31 09:30:00,66.0,69.51,63.36,69.48,6132851.0,65.0231,68.4812,62.4222,68.4516,6132851.0
2024-10-31 10:00:00,69.48,71.85,68.87,70.81,2787271.0,68.4516,70.7865,67.8507,69.7619,2787271.0
2024-10-31 10:30:00,70.81,72.6,70.33,71.61,1589864.0,69.7619,71.5254,69.289,70.5501,1589864.0
2024-10-31 11:00:00,71.61,72.15,70.91,71.58,906073.0,70.5501,71.0821,69.8605,70.5205,906073.0
2024-10-31 11:30:00,71.52,71.65,68.63,70.38,1369881.0,70.4614,70.5895,67.6142,69.3383,1369881.0
2024-10-31 12:00:00,70.38,71.13,69.3,69.44,729542.0,69.3383,70.0772,68.2743,68.4122,729542.0
2024-10-31 12:30:00,69.45,70.0,69.38,69.47,644207.0,68.4221,68.9639,68.3531,68.4418,644207.0
2024-10-31 13:00:00,69.48,69.48,68.64,69.14,916853.0,68.4516,68.4516,67.6241,68.1167,916853.0
2024-10-31 13:30:00,69.12,69.31,68.76,69.25,498582.0,68.097,68.2841,67.7423,68.225,498582.0
2024-10-31 14:00:00,69.25,69.53,69.01,69.38,928937.0,68.225,68.5009,67.9886,68.3531,928937.0
2024-10-31 14:30:00,69.38,69.4,67.95,68.22,654137.0,68.3531,68.3728,66.9443,67.2103,654137.0
2024-10-31 15:00:00,68.22,68.78,67.87,68.38,645737.0,67.2103,67.762,66.8655,67.3679,645737.0
2024-10-31 15:30:00,68.43,69.02,67.98,68.94,2128404.0,67.4172,67.9984,66.9738,67.9196,2128404.0
2024-11-01 09:30:00,68.02,68.94,67.27,67.95,1294629.0,67.0132,67.9196,66.2743,66.9443,1294629.0
2024-11-01 10:00:00,67.97,68.79,67.72,68.67,1053496.0,66.964,67.7718,66.7177,67.6536,1053496.0
2024-11-01 10:30:00,68.67,68.77,68.24,68.72,640788.0,67.6536,67.7521,67.23,67.7029,640788.0
2024-11-01 11:00:00,68.75,68.93,68.41,68.5,648480.0,67.7324,67.9098,67.3975,67.4861,648480.0
2024-11-01 11:30:00,68.5,68.57,67.96,68.01,540777.0,67.4861,67.5551,66.9541,67.0034,540777.0
2024-11-01 12:00:00,68.01,68.05,67.27,67.46,450139.0,67.0034,67.0428,66.2743,66.4615,450139.0
2024-11-01 12:30:00,67.47,67.56,67.12,67.31,463568.0,66.4714,66.56,66.1266,66.3137,463568.0
2024-11-01 13:00:00,67.31,67.31,67.01,67.02,312926.0,66.3137,66.3137,66.0182,66.028,312926.0
2024-11-01 13:30:00,67.02,67.14,66.68,66.94,414224.0,66.028,66.1463,65.6931,65.9492,414224.0
2024-11-01 14:00:00,66.92,67.16,66.84,67.03,246854.0,65.9295,66.166,65.8507,66.0379,246854.0
2024-11-01 14:30:00,67.03,67.08,66.71,66.8,374829.0,66.0379,66.0871,65.7226,65.8113,374829.0
2024-11-01 15:00:00,66.81,67.25,66.7,66.88,361436.0,65.8211,66.2546,65.7128,65.8901,361436.0
2024-11-01 15:30:00,66.88,67.0,66.57,66.59,1283935.0,65.8901,66.0083,65.5847,65.6044,1283935.0
2024-11-04 09:30:00,67.28,68.31,66.3,66.96,611068.0,66.2842,67.2989,65.3187,65.9689,611068.0
2024-11-04 10:00:00,67.05,68.26,67.03,68.09,363791.0,66.0576,67.2497,66.0379,67.0822,363791.0
2024-11-04 10:30:00,68.04,68.36,67.4,67.45,256787.0,67.0329,67.3482,66.4024,66.4517,256787.0
2024-11-04 11:00:00,67.51,68.2,67.28,68.17,271401.0,66.5108,67.1906,66.2842,67.161,271401.0
2024-11-04 11:30:00,68.16,68.45,67.93,67.96,157213.0,67.1512,67.4369,66.9246,66.9541,157213.0
2024-11-04 12:00:00,67.98,68.29,67.67,67.87,215219.0,66.9738,67.2792,66.6684,66.8655,215219.0
2024-11-04 12:30:00,67.86,68.14,67.4,67.4,127504.0,66.8556,67.1315,66.4024,66.4024,127504.0
2024-11-04 13:00:00,67.38,67.38,66.82,66.9,244453.0,66.3827,66.3827,65.831,65.9098,244453.0
2024-11-04 13:30:00,66.92,67.0,66.67,66.7,104568.0,65.9295,66.0083,65.6832,65.7128,104568.0
2024-11-04 14:00:00,66.73,66.76,66.53,66.58,160848.0,65.7423,65.7719,65.5453,65.5946,160848.0
2024-11-04 14:30:00,66.59,66.85,66.57,66.67,114740.0,65.6044,65.8606,65.5847,65.6832,114740.0
2024-11-04 15:00:00,66.67,66.82,66.27,66.36,198436.0,65.6832,65.831,65.2891,65.3778,198436.0
2024-11-04 15:30:00,66.36,66.48,66.18,66.42,800925.0,65.3778,65.496,65.2005,65.4369,800925.0
2024-11-05 09:30:00,66.0,66.22,64.62,65.92,660509.0,65.0231,65.2399,63.6636,64.9443,660509.0
2024-11-05 10:00:00,65.94,66.11,65.28,65.44,249787.0,64.964,65.1315,64.3138,64.4714,249787.0
2024-11-05 10:30:00,65.44,65.68,65.27,65.36,114919.0,64.4714,64.7079,64.3039,64.3926,114919.0
2024-11-05 11:00:00,65.39,65.79,65.3,65.75,137553.0,64.4222,64.8162,64.3335,64.7768,137553.0
2024-11-05 11:30:00,65.74,66.22,65.63,66.03,187650.0,64.767,65.2399,64.6586,65.0527,187650.0
2024-11-05 12:00:00,66.03,66.07,65.7,66.03,133310.0,65.0527,65.0921,64.7276,65.0527,133310.0
2024-11-05 12:30:00,66.03,66.07,65.84,66.0,91968.0,65.0527,65.0921,64.8655,65.0231,91968.0
2024-11-05 13:00:00,66.0,66.27,65.9,66.05,129219.0,65.0231,65.2891,64.9246,65.0724,129219.0
2024-11-05 13:30:00,66.05,66.07,65.83,65.95,80771.0,65.0724,65.0921,64.8557,64.9739,80771.0
2024-11-05 14:00:00,65.93,65.98,65.75,65.86,127275.0,64.9542,65.0034,64.7768,64.8852,127275.0
2024-11-05 14:30:00,65.89,66.26,65.84,66.23,128737.0,64.9148,65.2793,64.8655,65.2497,128737.0
2024-11-05 15:00:00,66.23,66.56,65.99,66.04,260561.0,65.2497,65.5748,65.0133,65.0625,260561.0
2024-11-05 15:30:00,66.06,66.24,65.78,65.89,806270.0,65.0822,65.2596,64.8064,64.9148,806270.0
2024-11-06 09:30:00,65.49,65.73,64.71,64.89,487935.0,64.5207,64.7571,63.7522,63.9296,487935.0
2024-11-06 10:00:00,64.88,64.88,64.06,64.12,378463.0,63.9197,63.9197,63.1118,63.171,378463.0
2024-11-06 10:30:00,64.1,64.31,64.0,64.16,366164.0,63.1513,63.3581,63.0527,63.2104,366164.0
2024-11-06 11:00:00,64.16,64.2,63.55,63.55,768854.0,63.2104,63.2498,62.6094,62.6094,768854.0
2024-11-06 11:30:00,63.57,64.16,63.57,63.89,225040.0,62.6291,63.2104,62.6291,62.9444,225040.0
2024-11-06 12:00:00,63.84,63.85,63.09,63.19,242583.0,62.8951,62.905,62.1562,62.2547,242583.0
2024-11-06 12:30:00,63.18,63.24,62.88,63.07,236477.0,62.2449,62.304,61.9493,62.1365,236477.0
2024-11-06 13:00:00,63.07,63.42,63.01,63.18,261671.0,62.1365,62.4813,62.0774,62.2449,261671.0
2024-11-06 13:30:00,63.17,63.55,63.09,63.54,230800.0,62.235,62.6094,62.1562,62.5995,230800.0
2024-11-06 14:00:00,63.54,63.61,63.36,63.36,152236.0,62.5995,62.6685,62.4222,62.4222,152236.0
2024-11-06 14:30:00,63.35,63.52,63.16,63.39,188121.0,62.4124,62.5798,62.2252,62.4518,188121.0
2024-11-06 15:00:00,63.39,63.64,63.36,63.48,235631.0,62.4518,62.6981,62.4222,62.5404,235631.0
2024-11-06 15:30:00,63.48,63.7,63.26,63.28,822531.0,62.5404,62.7572,62.3237,62.3434,822531.0
2024-11-07 09:30:00,64.17,66.64,63.77,66.33,767130.0,63.2202,65.6537,62.8261,65.3483,767130.0
2024-11-07 10:00:00,66.37,67.43,65.94,66.31,537260.0,65.3877,66.432,64.964,65.3285,537260.0
2024-11-07 10:30:00,66.27,67.73,66.17,67.62,354971.0,65.2891,66.7275,65.1906,66.6192,354971.0
2024-11-07 11:00:00,67.57,67.69,66.89,67.09,271159.0,66.5699,66.6881,65.9,66.097,271159.0
2024-11-07 11:30:00,67.09,67.18,66.71,66.82,243760.0,66.097,66.1857,65.7226,65.831,243760.0
2024-11-07 12:00:00,66.84,67.38,66.77,67.22,166630.0,65.8507,66.3827,65.7817,66.2251,166630.0
2024-11-07 12:30:00,67.23,67.76,67.06,67.55,253679.0,66.2349,66.7571,66.0674,66.5502,253679.0
2024-11-07 13:00:00,67.51,67.54,66.93,67.01,128253.0,66.5108,66.5403,65.9394,66.0182,128253.0
2024-11-07 13:30:00,67.01,67.13,66.55,66.6,140704.0,66.0182,66.1364,65.565,65.6143,140704.0
2024-11-07 14:00:00,66.6,66.81,66.36,66.7,186347.0,65.6143,65.8211,65.3778,65.7128,186347.0
2024-11-07 14:30:00,66.71,67.12,66.68,67.09,198785.0,65.7226,66.1266,65.6931,66.097,198785.0
2024-11-07 15:00:00,67.09,67.3,66.86,67.16,204835.0,66.097,66.3039,65.8704,66.166,204835.0
2024-11-07 15:30:00,67.17,67.21,66.22,66.31,599692.0,66.1758,66.2152,65.2399,65.3285,599692.0
2024-11-08 09:30:00,65.83,65.83,63.6,64.25,695550.0,64.8557,64.8557,62.6587,63.299,695550.0
2024-11-08 10:00:00,64.26,64.4,63.89,64.27,320693.0,63.3089,63.4468,62.9444,63.3187,320693.0
2024-11-08 10:30:00,64.23,64.49,63.99,64.22,157789.0,63.2793,63.5355,63.0429,63.2695,157789.0
2024-11-08 11:00:00,64.22,64.42,63.87,64.05,198903.0,63.2695,63.4665,62.9247,63.102,198903.0
2024-11-08 11:30:00,64.07,64.5,64.07,64.32,221624.0,63.1217,63.5453,63.1217,63.368,221624.0
2024-11-08 12:00:00,64.35,64.36,63.86,64.03,165268.0,63.3976,63.4074,62.9148,63.0823,165268.0
2024-11-08 12:30:00,64.02,64.39,63.95,64.37,177576.0,63.0724,63.437,63.0035,63.4173,177576.0
2024-11-08 13:00:00,64.37,64.65,64.35,64.56,118057.0,63.4173,63.6931,63.3976,63.6044,118057.0
2024-11-08 13:30:00,64.53,64.57,64.16,64.45,93905.0,63.5749,63.6143,63.2104,63.4961,93905.0
2024-11-08 14:00:00,64.46,64.52,64.17,64.43,238540.0,63.5059,63.565,63.2202,63.4764,238540.0
2024-11-08 14:30:00,64.42,64.54,64.3,64.38,99325.0,63.4665,63.5847,63.3483,63.4271,99325.0
2024-11-08 15:00:00,64.35,64.48,64.05,64.06,162007.0,63.3976,63.5256,63.102,63.1118,162007.0
2024-11-08 15:30:00,64.08,64.13,63.83,63.94,626536.0,63.1316,63.1808,62.8853,62.9936,626536.0
2024-11-11 09:30:00,64.49,65.75,63.8,65.39,652383.0,63.5355,64.7768,62.8557,64.4222,652383.0
2024-11-11 10:00:00,65.41,66.06,65.03,65.28,425207.0,64.4419,65.0822,64.0675,64.3138,425207.0
2024-11-11 10:30:00,65.3,65.95,65.07,65.94,310561.0,64.3335,64.9739,64.1069,64.964,310561.0
2024-11-11 11:00:00,65.95,66.34,65.81,66.09,286867.0,64.9739,65.3581,64.8359,65.1118,286867.0
2024-11-11 11:30:00,66.08,66.42,65.91,66.26,153955.0,65.102,65.4369,64.9345,65.2793,153955.0
2024-11-11 12:00:00,66.26,66.36,65.94,66.17,129144.0,65.2793,65.3778,64.964,65.1906,129144.0
2024-11-11 12:30:00,66.17,66.59,66.14,66.58,159763.0,65.1906,65.6044,65.1611,65.5946,159763.0
2024-11-11 13:00:00,66.6,66.73,66.2,66.24,142750.0,65.6143,65.7423,65.2202,65.2596,142750.0
2024-11-11 13:30:00,66.24,66.27,65.7,65.71,174585.0,65.2596,65.2891,64.7276,64.7374,174585.0
2024-11-11 14:00:00,65.7,65.83,65.2,65.2,185996.0,64.7276,64.8557,64.235,64.235,185996.0
2024-11-11 14:30:00,65.23,65.24,64.93,64.93,184016.0,64.2645,64.2744,63.969,63.969,184016.0
2024-11-11 15:00:00,64.92,65.07,64.81,64.95,224277.0,63.9591,64.1069,63.8507,63.9887,224277.0
2024-11-11 15:30:00,64.95,65.05,64.55,64.6,765249.0,63.9887,64.0872,63.5946,63.6439,765249.0
2024-11-12 09:30:00,64.24,64.24,62.42,63.0,623575.0,63.2892,63.2892,61.4961,62.0675,623575.0
2024-11-12 10:00:00,63.0,63.05,62.6,62.89,545275.0,62.0675,62.1168,61.6735,61.9592,545275.0
2024-11-12 10:30:00,62.89,62.98,62.29,62.7,392712.0,61.9592,62.0478,61.368,61.772,392712.0
2024-11-12 11:00:00,62.72,62.96,62.52,62.8,509243.0,61.7917,62.0281,61.5946,61.8705,509243.0
2024-11-12 11:30:00,62.79,62.87,62.43,62.64,208459.0,61.8606,61.9395,61.506,61.7129,208459.0
2024-11-12 12:00:00,62.62,62.75,62.5,62.65,110088.0,61.6932,61.8212,61.5749,61.7227,110088.0
2024-11-12 12:30:00,62.66,62.71,62.46,62.52,117889.0,61.7326,61.7818,61.5355,61.5946,117889.0
2024-11-12 13:00:00,62.51,62.58,62.36,62.55,203359.0,61.5848,61.6538,61.437,61.6242,203359.0
2024-11-12 13:30:00,62.55,62.63,62.37,62.39,141990.0,61.6242,61.703,61.4469,61.4666,141990.0
2024-11-12 14:00:00,62.4,62.58,62.31,62.53,153249.0,61.4764,61.6538,61.3878,61.6045,153249.0
2024-11-12 14:30:00,62.53,62.83,62.48,62.68,188060.0,61.6045,61.9001,61.5552,61.7523,188060.0
2024-11-12 15:00:00,62.67,62.99,62.64,62.98,174221.0,61.7424,62.0577,61.7129,62.0478,174221.0
2024-11-12 15:30:00,62.97,63.22,62.72,62.74,691001.0,62.038,62.2843,61.7917,61.8114,691001.0
2024-11-13 09:30:00,63.06,63.61,62.43,63.46,498603.0,62.1266,62.6685,61.506,62.5207,498603.0
2024-11-13 10:00:00,63.45,63.9,63.04,63.69,219366.0,62.5109,62.9542,62.1069,62.7473,219366.0
2024-11-13 10:30:00,63.66,63.74,63.29,63.64,121403.0,62.7178,62.7966,62.3532,62.6981,121403.0
2024-11-13 11:00:00,63.64,63.71,63.25,63.67,175803.0,62.6981,62.767,62.3138,62.7276,175803.0
2024-11-13 11:30:00,63.65,63.88,63.56,63.78,120542.0,62.7079,62.9345,62.6192,62.836,120542.0
2024-11-13 12:00:00,63.8,63.83,63.42,63.54,189332.0,62.8557,62.8853,62.4813,62.5995,189332.0
2024-11-13 12:30:00,63.55,63.68,63.48,63.68,113902.0,62.6094,62.7375,62.5404,62.7375,113902.0
2024-11-13 13:00:00,63.68,63.72,63.55,63.62,89737.0,62.7375,62.7769,62.6094,62.6784,89737.0
2024-11-13 13:30:00,63.6,63.61,63.4,63.49,84003.0,62.6587,62.6685,62.4616,62.5503,84003.0
2024-11-13 14:00:00,63.5,63.58,63.27,63.27,119174.0,62.5601,62.639,62.3335,62.3335,119174.0
2024-11-13 14:30:00,63.26,63.32,62.63,62.68,216428.0,62.3237,62.3828,61.703,61.7523,216428.0
2024-11-13 15:00:00,62.67,62.77,62.57,62.75,166766.0,61.7424,61.8409,61.6439,61.8212,166766.0
2024-11-13 15:30:00,62.75,62.93,62.7,62.88,428140.0,61.8212,61.9986,61.772,61.9493,428140.0
2024-11-14 09:30:00,63.43,64.19,63.15,63.3,313196.0,62.4912,63.2399,62.2153,62.3631,313196.0
2024-11-14 10:00:00,63.36,63.98,63.3,63.89,202828.0,62.4222,63.033,62.3631,62.9444,202828.0
2024-11-14 10:30:00,63.92,64.41,63.87,64.26,184821.0,62.9739,63.4567,62.9247,63.3089,184821.0
2024-11-14 11:00:00,64.26,64.46,64.02,64.37,124652.0,63.3089,63.5059,63.0724,63.4173,124652.0
2024-11-14 11:30:00,64.35,64.73,64.0,64.37,173839.0,63.3976,63.7719,63.0527,63.4173,173839.0
2024-11-14 12:00:00,64.36,64.53,64.13,64.4,101805.0,63.4074,63.5749,63.1808,63.4468,101805.0
2024-11-14 12:30:00,64.42,65.03,64.33,65.02,177965.0,63.4665,64.0675,63.3779,64.0576,177965.0
2024-11-14 13:00:00,65.02,65.31,65.02,65.08,143886.0,64.0576,64.3433,64.0576,64.1168,143886.0
2024-11-14 13:30:00,65.05,65.15,64.81,64.87,126580.0,64.0872,64.1857,63.8507,63.9099,126580.0
2024-11-14 14:00:00,64.86,65.04,64.81,65.0,97640.0,63.9,64.0773,63.8507,64.0379,97640.0
2024-11-14 14:30:00,65.01,65.12,64.91,65.0,103223.0,64.0478,64.1562,63.9493,64.0379,103223.0
2024-11-14 15:00:00,65.0,65.0,64.45,64.66,147445.0,64.0379,64.0379,63.4961,63.703,147445.0
2024-11-14 15:30:00,64.64,64.85,64.35,64.81,612715.0,63.6833,63.8902,63.3976,63.8507,612715.0
2024-11-15 09:30:00,64.73,64.73,63.87,64.34,306211.0,63.7719,63.7719,62.9247,63.3877,306211.0
2024-11-15 10:00:00,64.34,64.41,64.03,64.3,133334.0,63.3877,63.4567,63.0823,63.3483,133334.0
2024-11-15 10:30:00,64.3,64.31,63.56,63.82,230128.0,63.3483,63.3581,62.6192,62.8754,230128.0
2024-11-15 11:00:00,63.8,64.13,63.6,64.08,132232.0,62.8557,63.1808,62.6587,63.1316,132232.0
2024-11-15 11:30:00,64.07,64.08,63.44,63.6,157397.0,63.1217,63.1316,62.501,62.6587,157397.0
2024-11-15 12:00:00,63.58,63.82,63.57,63.77,80202.0,62.639,62.8754,62.6291,62.8261,80202.0
2024-11-15 12:30:00,63.75,63.97,63.64,63.89,112725.0,62.8064,63.0232,62.6981,62.9444,112725.0
2024-11-15 13:00:00,63.89,64.26,63.68,64.1,113921.0,62.9444,63.3089,62.7375,63.1513,113921.0
2024-11-15 13:30:00,64.08,64.18,63.93,64.06,76427.0,63.1316,63.2301,62.9838,63.1118,76427.0
2024-11-15 14:00:00,64.04,64.16,63.95,63.96,79279.0,63.0921,63.2104,63.0035,63.0133,79279.0
2024-11-15 14:30:00,63.94,64.11,63.88,64.08,94843.0,62.9936,63.1611,62.9345,63.1316,94843.0
2024-11-15 15:00:00,64.06,64.33,64.06,64.08,144097.0,63.1118,63.3779,63.1118,63.1316,144097.0
2024-11-15 15:30:00,64.06,64.19,63.76,63.78,471238.0,63.1118,63.2399,62.8163,62.836,471238.0
2024-11-18 09:30:00,65.27,65.46,64.36,64.77,285818.0,64.3039,64.4911,63.4074,63.8113,285818.0
2024-11-18 10:00:00,64.93,65.69,64.77,65.27,182805.0,63.969,64.7177,63.8113,64.3039,182805.0
2024-11-18 10:30:00,65.27,65.94,65.24,65.65,182273.0,64.3039,64.964,64.2744,64.6783,182273.0
2024-11-18 11:00:00,65.68,65.73,65.08,65.15,96573.0,64.7079,64.7571,64.1168,64.1857,96573.0
2024-11-18 11:30:00,65.17,65.44,64.88,65.03,97142.0,64.2054,64.4714,63.9197,64.0675,97142.0
2024-11-18 12:00:00,65.0,65.08,64.85,65.03,56643.0,64.0379,64.1168,63.8902,64.0675,56643.0
2024-11-18 12:30:00,65.03,65.14,64.91,65.05,69423.0,64.0675,64.1759,63.9493,64.0872,69423.0
2024-11-18 13:00:00,65.05,65.06,64.77,64.79,82483.0,64.0872,64.097,63.8113,63.831,82483.0
2024-11-18 13:30:00,64.79,64.88,64.67,64.73,102501.0,63.831,63.9197,63.7128,63.7719,102501.0
2024-11-18 14:00:00,64.73,64.73,64.4,64.42,65808.0,63.7719,63.7719,63.4468,63.4665,65808.0
2024-11-18 14:30:00,64.42,64.74,64.26,64.72,103883.0,63.4665,63.7818,63.3089,63.7621,103883.0
2024-11-18 15:00:00,64.72,64.77,64.36,64.41,138327.0,63.7621,63.8113,63.4074,63.4567,138327.0
2024-11-18 15:30:00,64.4,64.64,64.25,64.6,452691.0,63.4468,63.6833,63.299,63.6439,452691.0
2024-11-19 09:30:00,63.65,63.96,62.95,63.6,340977.0,62.7079,63.0133,62.0183,62.6587,340977.0
2024-11-19 10:00:00,63.54,64.21,63.31,64.16,226134.0,62.5995,63.2596,62.3729,63.2104,226134.0
2024-11-19 10:30:00,64.17,64.36,63.83,63.84,118090.0,63.2202,63.4074,62.8853,62.8951,118090.0
2024-11-19 11:00:00,63.81,63.93,63.7,63.87,80671.0,62.8655,62.9838,62.7572,62.9247,80671.0
2024-11-19 11:30:00,63.85,65.0,63.84,64.41,420264.0,62.905,64.0379,62.8951,63.4567,420264.0
2024-11-19 12:00:00,64.39,64.6,64.31,64.59,101847.0,63.437,63.6439,63.3581,63.634,101847.0
2024-11-19 12:30:00,64.55,64.61,64.36,64.46,121333.0,63.5946,63.6537,63.4074,63.5059,121333.0
2024-11-19 13:00:00,64.46,64.82,64.37,64.61,134043.0,63.5059,63.8606,63.4173,63.6537,134043.0
2024-11-19 13:30:00,64.61,65.1,64.53,65.06,119065.0,63.6537,64.1365,63.5749,64.097,119065.0
2024-11-19 14:00:00,65.05,65.1,64.83,64.84,91932.0,64.0872,64.1365,63.8705,63.8803,91932.0
2024-11-19 14:30:00,64.87,64.87,64.5,64.53,103852.0,63.9099,63.9099,63.5453,63.5749,103852.0
2024-11-19 15:00:00,64.53,64.66,64.4,64.59,96361.0,63.5749,63.703,63.4468,63.634,96361.0
2024-11-19 15:30:00,64.6,64.82,64.48,64.8,402693.0,63.6439,63.8606,63.5256,63.8409,402693.0
2024-11-20 09:30:00,64.95,64.95,63.81,63.89,512314.0,63.9887,63.9887,62.8655,62.9444,512314.0
2024-11-20 10:00:00,63.89,64.11,63.39,64.07,402535.0,62.9444,63.1611,62.4518,63.1217,402535.0
2024-11-20 10:30:00,64.08,64.3,64.03,64.1,168732.0,63.1316,63.3483,63.0823,63.1513,168732.0
2024-11-20 11:00:00,64.1,64.16,63.88,63.91,165488.0,63.1513,63.2104,62.9345,62.9641,165488.0
2024-11-20 11:30:00,63.91,64.06,63.7,63.73,184478.0,62.9641,63.1118,62.7572,62.7867,184478.0
2024-11-20 12:00:00,63.73,64.24,63.69,64.21,140686.0,62.7867,63.2892,62.7473,63.2596,140686.0
2024-11-20 12:30:00,64.18,64.65,64.18,64.64,163473.0,63.2301,63.6931,63.2301,63.6833,163473.0
2024-11-20 13:00:00,64.62,64.72,64.4,64.46,148390.0,63.6636,63.7621,63.4468,63.5059,148390.0
2024-11-20 13:30:00,64.46,64.7,64.37,64.45,144982.0,63.5059,63.7424,63.4173,63.4961,144982.0
2024-11-20 14:00:00,64.45,64.6,64.15,64.45,86302.0,63.4961,63.6439,63.2005,63.4961,86302.0
2024-11-20 14:30:00,64.45,65.14,64.44,65.11,212224.0,63.4961,64.1759,63.4862,64.1463,212224.0
2024-11-20 15:00:00,65.11,65.16,65.0,65.06,222990.0,64.1463,64.1956,64.0379,64.097,222990.0
2024-11-20 15:30:00,65.06,65.41,64.89,65.33,600139.0,64.097,64.4419,63.9296,64.3631,600139.0
2024-11-21 09:30:00,65.63,66.25,65.16,65.63,294661.0,64.6586,65.2694,64.1956,64.6586,294661.0
2024-11-21 10:00:00,65.58,66.29,65.47,66.25,227294.0,64.6094,65.3088,64.501,65.2694,227294.0
2024-11-21 10:30:00,66.19,67.45,66.13,67.2,329194.0,65.2103,66.4517,65.1512,66.2054,329194.0
2024-11-21 11:00:00,67.19,67.23,66.71,66.9,223595.0,66.1955,66.2349,65.7226,65.9098,223595.0
2024-11-21 11:30:00,66.9,66.99,66.21,66.55,154702.0,65.9098,65.9985,65.23,65.565,154702.0
2024-11-21 12:00:00,66.55,66.67,66.35,66.61,110790.0,65.565,65.6832,65.368,65.6241,110790.0
2024-11-21 12:30:00,66.61,66.88,66.58,66.78,79377.0,65.6241,65.8901,65.5946,65.7916,79377.0
2024-11-21 13:00:00,66.78,67.0,66.71,66.88,114996.0,65.7916,66.0083,65.7226,65.8901,114996.0
2024-11-21 13:30:00,66.88,67.14,66.85,67.12,98131.0,65.8901,66.1463,65.8606,66.1266,98131.0
2024-11-21 14:00:00,67.12,67.19,66.69,66.77,145384.0,66.1266,66.1955,65.7029,65.7817,145384.0
2024-11-21 14:30:00,66.78,66.78,66.6,66.73,133969.0,65.7916,65.7916,65.6143,65.7423,133969.0
2024-11-21 15:00:00,66.71,66.93,66.61,66.77,247212.0,65.7226,65.9394,65.6241,65.7817,247212.0
2024-11-21 15:30:00,66.79,66.97,66.67,66.86,581434.0,65.8014,65.9788,65.6832,65.8704,581434.0
2024-11-22 09:30:00,66.58,68.18,66.58,68.04,380417.0,65.5946,67.1709,65.5946,67.0329,380417.0
2024-11-22 10:00:00,67.98,68.98,67.97,68.3,314541.0,66.9738,67.959,66.964,67.2891,314541.0
2024-11-22 10:30:00,68.28,68.62,68.1,68.53,354562.0,67.2694,67.6044,67.0921,67.5157,354562.0
2024-11-22 11:00:00,68.49,69.18,68.49,69.02,274515.0,67.4763,68.1561,67.4763,67.9984,274515.0
2024-11-22 11:30:00,69.02,69.17,68.63,69.14,205220.0,67.9984,68.1462,67.6142,68.1167,205220.0
2024-11-22 12:00:00,69.14,69.49,68.97,69.0,164624.0,68.1167,68.4615,67.9492,67.9787,164624.0
2024-11-22 12:30:00,68.97,69.17,68.89,69.0,111557.0,67.9492,68.1462,67.8704,67.9787,111557.0
2024-11-22 13:00:00,69.02,69.27,69.0,69.21,104417.0,67.9984,68.2447,67.9787,68.1856,104417.0
2024-11-22 13:30:00,69.21,69.6,69.1,69.34,145493.0,68.1856,68.5699,68.0773,68.3137,145493.0
2024-11-22 14:00:00,69.37,69.39,69.19,69.29,116517.0,68.3433,68.363,68.1659,68.2644,116517.0
2024-11-22 14:30:00,69.3,69.34,69.07,69.08,143273.0,68.2743,68.3137,68.0477,68.0575,143273.0
2024-11-22 15:00:00,69.08,69.22,68.99,69.11,190855.0,68.0575,68.1955,67.9689,68.0871,190855.0
2024-11-22 15:30:00,69.1,70.11,68.99,69.92,1441810.0,68.0773,69.0723,67.9689,68.8851,1441810.0
2024-11-25 09:30:00,71.55,74.34,71.34,73.83,1059405.0,70.491,73.2397,70.2841,72.7372,1059405.0
2024-11-25 10:00:00,73.75,74.19,73.06,73.76,837668.0,72.6584,73.0919,71.9786,72.6683,837668.0
2024-11-25 10:30:00,73.71,74.7,73.71,73.92,543998.0,72.619,73.5944,72.619,72.8259,543998.0
2024-11-25 11:00:00,73.94,74.11,73.49,73.5,289018.0,72.8456,73.0131,72.4023,72.4121,289018.0
2024-11-25 11:30:00,73.5,73.78,73.08,73.13,283158.0,72.4121,72.688,71.9983,72.0476,283158.0
2024-11-25 12:00:00,73.15,73.32,72.4,72.48,271199.0,72.0673,72.2348,71.3284,71.4072,271199.0
2024-11-25 12:30:00,72.48,72.54,72.02,72.31,262605.0,71.4072,71.4663,70.954,71.2397,262605.0
2024-11-25 13:00:00,72.31,72.9,72.25,72.89,194602.0,71.2397,71.821,71.1806,71.8112,194602.0
2024-11-25 13:30:00,72.85,73.22,72.78,73.14,175132.0,71.7717,72.1363,71.7028,72.0575,175132.0
2024-11-25 14:00:00,73.13,73.39,72.88,72.94,252460.0,72.0476,72.3038,71.8013,71.8604,252460.0
2024-11-25 14:30:00,72.94,73.22,72.89,73.12,193146.0,71.8604,72.1363,71.8112,72.0378,193146.0
2024-11-25 15:00:00,73.12,73.28,72.86,73.16,380339.0,72.0378,72.1954,71.7816,72.0772,380339.0
2024-11-25 15:30:00,73.14,73.19,72.85,72.96,1524439.0,72.0575,72.1067,71.7717,71.8801,1524439.0
2024-11-26 09:30:00,73.15,74.19,72.52,73.62,402048.0,72.0673,73.0919,71.4466,72.5304,402048.0
2024-11-26 10:00:00,73.55,73.89,72.93,72.98,224049.0,72.4614,72.7964,71.8506,71.8998,224049.0
2024-11-26 10:30:00,72.93,72.98,72.4,72.5,124059.0,71.8506,71.8998,71.3284,71.4269,124059.0
2024-11-26 11:00:00,72.48,72.52,72.05,72.31,200070.0,71.4072,71.4466,70.9836,71.2397,200070.0
2024-11-26 11:30:00,72.27,72.64,71.94,72.51,272813.0,71.2003,71.5649,70.8752,71.4368,272813.0
2024-11-26 12:00:00,72.49,72.57,72.25,72.45,79644.0,71.4171,71.4959,71.1806,71.3777,79644.0
2024-11-26 12:30:00,72.45,72.5,72.24,72.34,67852.0,71.3777,71.4269,71.1708,71.2693,67852.0
2024-11-26 13:00:00,72.36,72.45,72.33,72.43,95065.0,71.289,71.3777,71.2594,71.358,95065.0
2024-11-26 13:30:00,72.42,72.67,72.31,72.39,112984.0,71.3481,71.5944,71.2397,71.3186,112984.0
2024-11-26 14:00:00,72.36,72.41,72.07,72.24,158355.0,71.289,71.3383,71.0033,71.1708,158355.0
2024-11-26 14:30:00,72.25,72.66,72.18,72.64,124631.0,71.1806,71.5846,71.1117,71.5649,124631.0
2024-11-26 15:00:00,72.63,72.82,72.61,72.68,123486.0,71.555,71.7422,71.5353,71.6043,123486.0
2024-11-26 15:30:00,72.69,73.31,72.66,73.18,871888.0,71.6141,72.2249,71.5846,72.0969,871888.0
2024-11-27 09:30:00,74.0,76.08,73.68,75.15,467681.0,72.9047,74.9539,72.5895,74.0377,467681.0
2024-11-27 10:00:00,75.21,75.8,74.78,75.72,252802.0,74.0968,74.6781,73.6732,74.5993,252802.0
2024-11-27 10:30:00,75.7,75.94,75.06,75.5,253220.0,74.5796,74.816,73.949,74.3825,253220.0
2024-11-27 11:00:00,75.53,76.04,75.5,75.72,200135.0,74.4121,74.9145,74.3825,74.5993,200135.0
2024-11-27 11:30:00,75.73,76.37,75.69,76.33,200636.0,74.6091,75.2396,74.5697,75.2002,200636.0
2024-11-27 12:00:00,76.35,76.42,75.8,75.9,132886.0,75.2199,75.2889,74.6781,74.7766,132886.0
2024-11-27 12:30:00,75.92,76.0,75.55,75.68,79406.0,74.7963,74.8751,74.4318,74.5599,79406.0
2024-11-27 13:00:00,75.72,75.95,75.64,75.89,131330.0,74.5993,74.8259,74.5205,74.7668,131330.0
2024-11-27 13:30:00,75.89,76.42,75.79,75.92,187234.0,74.7668,75.2889,74.6682,74.7963,187234.0
2024-11-27 14:00:00,75.91,75.91,74.72,74.72,307352.0,74.7865,74.7865,73.6141,73.6141,307352.0
2024-11-27 14:30:00,74.72,74.93,74.64,74.79,146041.0,73.6141,73.821,73.5353,73.683,146041.0
2024-11-27 15:00:00,74.77,74.77,74.39,74.61,193043.0,73.6633,73.6633,73.289,73.5057,193043.0
2024-11-27 15:30:00,74.61,74.67,73.9,73.93,796055.0,73.5057,73.5648,72.8062,72.8358,796055.0
2024-11-29 09:30:00,72.32,73.12,71.51,72.0,515583.0,71.5954,72.3874,70.7935,71.2786,515583.0
2024-11-29 10:00:00,71.99,72.22,71.55,72.04,338612.0,71.2687,71.4964,70.8331,71.3182,338612.0
2024-11-29 10:30:00,72.04,72.36,71.87,72.13,230652.0,71.3182,71.635,71.1499,71.4073,230652.0
2024-11-29 11:00:00,72.14,72.28,71.99,72.08,252922.0,71.4172,71.5558,71.2687,71.3578,252922.0
2024-11-29 11:30:00,72.09,72.09,71.6,71.79,264521.0,71.3677,71.3677,70.8826,71.0707,264521.0
2024-11-29 12:00:00,71.79,72.2,71.79,72.04,266459.0,71.0707,71.4766,71.0707,71.3182,266459.0
2024-11-29 12:30:00,72.03,72.36,71.98,72.18,493019.0,71.3083,71.635,71.2588,71.4568,493019.0
2024-12-02 09:30:00,72.51,72.61,71.56,72.0,260753.0,71.7835,71.8825,70.843,71.2786,260753.0
2024-12-02 10:00:00,72.01,73.22,72.0,73.22,177859.0,71.2885,72.4864,71.2786,72.4864,177859.0
2024-12-02 10:30:00,73.21,73.97,73.15,73.92,156438.0,72.4765,73.2288,72.4171,73.1793,156438.0
2024-12-02 11:00:00,73.91,74.06,73.66,73.7,118720.0,73.1694,73.3179,72.9219,72.9615,118720.0
2024-12-02 11:30:00,73.72,73.98,73.42,73.84,119976.0,72.9813,73.2387,72.6843,73.1001,119976.0
2024-12-02 12:00:00,73.84,73.95,73.73,73.84,70086.0,73.1001,73.209,72.9912,73.1001,70086.0
2024-12-02 12:30:00,73.83,74.0,73.73,73.9,92286.0,73.0902,73.2585,72.9912,73.1595,92286.0
2024-12-02 13:00:00,73.92,74.29,73.88,74.28,98973.0,73.1793,73.5456,73.1397,73.5357,98973.0
2024-12-02 13:30:00,74.28,74.43,74.08,74.24,110616.0,73.5357,73.6842,73.3377,73.4961,110616.0
2024-12-02 14:00:00,74.25,74.32,74.04,74.18,94976.0,73.506,73.5753,73.2981,73.4367,94976.0
2024-12-02 14:30:00,74.17,75.16,74.16,75.09,240973.0,73.4268,74.4069,73.4169,74.3376,240973.0
2024-12-02 15:00:00,75.09,75.79,74.91,75.74,278852.0,74.3376,75.0306,74.1594,74.9811,278852.0
2024-12-02 15:30:00,75.74,76.07,75.61,76.0,678750.0,74.9811,75.3078,74.8524,75.2385,678750.0
2024-12-03 09:30:00,75.44,76.18,74.8,76.17,416292.0,74.6841,75.4167,74.0505,75.4068,416292.0
2024-12-03 10:00:00,76.03,76.03,75.24,75.73,349242.0,75.2682,75.2682,74.4861,74.9712,349242.0
2024-12-03 10:30:00,75.75,76.11,75.41,76.1,397440.0,74.991,75.3474,74.6544,75.3375,397440.0
2024-12-03 11:00:00,76.11,76.5,76.04,76.39,194858.0,75.3474,75.7335,75.2781,75.6246,194858.0
2024-12-03 11:30:00,76.39,76.74,76.36,76.7,161878.0,75.6246,75.9711,75.5949,75.9315,161878.0
2024-12-03 12:00:00,76.69,76.94,76.62,76.87,104320.0,75.9216,76.1691,75.8523,76.0998,104320.0
2024-12-03 12:30:00,76.85,77.1,76.67,77.1,118734.0,76.08,76.3275,75.9018,76.3275,118734.0
2024-12-03 13:00:00,77.08,77.34,77.0,77.17,190194.0,76.3077,76.5651,76.2285,76.3968,190194.0
2024-12-03 13:30:00,77.16,77.37,76.93,77.28,212863.0,76.3869,76.5948,76.1592,76.5057,212863.0
2024-12-03 14:00:00,77.28,77.42,77.12,77.14,178927.0,76.5057,76.6443,76.3473,76.3671,178927.0
2024-12-03 14:30:00,77.14,77.37,77.03,77.34,297557.0,76.3671,76.5948,76.2582,76.5651,297557.0
2024-12-03 15:00:00,77.35,77.48,77.28,77.39,195008.0,76.575,76.7037,76.5057,76.6146,195008.0
2024-12-03 15:30:00,77.37,77.67,77.21,77.5,808657.0,76.5948,76.8918,76.4364,76.7235,808657.0
2024-12-04 09:30:00,77.59,79.35,77.46,78.48,532235.0,76.8126,78.5549,76.6839,77.6936,532235.0
2024-12-04 10:00:00,78.47,78.51,78.0,78.39,338540.0,77.6837,77.7233,77.2185,77.6045,338540.0
2024-12-04 10:30:00,78.38,78.45,78.16,78.38,331305.0,77.5946,77.6639,77.3769,77.5946,331305.0
2024-12-04 11:00:00,78.38,78.76,78.24,78.48,202019.0,77.5946,77.9708,77.4561,77.6936,202019.0
2024-12-04 11:30:00,78.48,78.77,78.4,78.69,232654.0,77.6936,77.9807,77.6144,77.9015,232654.0
2024-12-04 12:00:00,78.69,78.69,77.8,78.06,169855.0,77.9015,77.9015,77.0205,77.2779,169855.0
2024-12-04 12:30:00,78.04,78.42,77.97,78.35,79331.0,77.2581,77.6342,77.1888,77.5649,79331.0
2024-12-04 13:00:00,78.35,78.4,78.0,78.21,128196.0,77.5649,77.6144,77.2185,77.4264,128196.0
2024-12-04 13:30:00,78.2,78.67,78.18,78.53,151385.0,77.4165,77.8817,77.3967,77.7431,151385.0
2024-12-04 14:00:00,78.53,78.78,78.41,78.78,152994.0,77.7431,77.9906,77.6243,77.9906,152994.0
2024-12-04 14:30:00,78.78,78.8,78.62,78.65,144084.0,77.9906,78.0104,77.8322,77.8619,144084.0
2024-12-04 15:00:00,78.66,78.74,78.53,78.63,288159.0,77.8718,77.951,77.7431,77.8421,288159.0
2024-12-04 15:30:00,78.66,79.41,78.6,79.29,1055543.0,77.8718,78.6143,77.8124,78.4955,1055543.0
2024-12-05 09:30:00,79.65,79.77,78.32,78.76,528005.0,78.8519,78.9707,77.5352,77.9708,528005.0
2024-12-05 10:00:00,78.76,78.77,77.3,77.63,275281.0,77.9708,77.9807,76.5255,76.8522,275281.0
2024-12-05 10:30:00,77.58,78.0,77.52,77.76,118314.0,76.8027,77.2185,76.7433,76.9809,118314.0
2024-12-05 11:00:00,77.73,77.93,77.42,77.83,103162.0,76.9512,77.1492,76.6443,77.0502,103162.0
2024-12-05 11:30:00,77.86,77.86,77.52,77.55,100365.0,77.0799,77.0799,76.7433,76.773,100365.0
2024-12-05 12:00:00,77.56,78.02,77.24,78.02,142411.0,76.7829,77.2383,76.4661,77.2383,142411.0
2024-12-05 12:30:00,78.04,78.16,77.71,77.97,126097.0,77.2581,77.3769,76.9314,77.1888,126097.0
2024-12-05 13:00:00,77.97,78.18,77.54,77.62,137403.0,77.1888,77.3967,76.7631,76.8423,137403.0
2024-12-05 13:30:00,77.62,77.93,77.37,77.82,118723.0,76.8423,77.1492,76.5948,77.0403,118723.0
2024-12-05 14:00:00,77.82,77.92,77.7,77.81,156430.0,77.0403,77.1393,76.9215,77.0304,156430.0
2024-12-05 14:30:00,77.78,77.96,77.72,77.89,89783.0,77.0007,77.1789,76.9413,77.1096,89783.0
2024-12-05 15:00:00,77.91,78.04,77.86,77.93,99928.0,77.1294,77.2581,77.0799,77.1492,99928.0
2024-12-05 15:30:00,77.95,78.18,77.77,78.17,820852.0,77.169,77.3967,76.9908,77.3868,820852.0
2024-12-06 09:30:00,79.8,81.06,79.63,80.62,517100.0,79.0004,80.2478,78.8321,79.8122,517100.0
2024-12-06 10:00:00,80.67,80.67,80.0,80.33,428015.0,79.8617,79.8617,79.1984,79.5251,428015.0
2024-12-06 10:30:00,80.33,80.46,79.89,80.0,289140.0,79.5251,79.6538,79.0895,79.1984,289140.0
2024-12-06 11:00:00,79.96,80.25,79.75,79.78,183930.0,79.1588,79.4459,78.9509,78.9806,183930.0
2024-12-06 11:30:00,79.78,80.24,79.54,80.01,161261.0,78.9806,79.436,78.743,79.2083,161261.0
2024-12-06 12:00:00,80.03,80.64,79.89,80.61,196788.0,79.2281,79.832,79.0895,79.8023,196788.0
2024-12-06 12:30:00,80.61,80.81,80.54,80.75,150700.0,79.8023,80.0003,79.733,79.9409,150700.0
2024-12-06 13:00:00,80.75,80.81,80.11,80.23,199432.0,79.9409,80.0003,79.3073,79.4261,199432.0
2024-12-06 13:30:00,80.23,80.37,79.83,80.01,147151.0,79.4261,79.5647,79.0301,79.2083,147151.0
2024-12-06 14:00:00,80.01,80.03,79.0,79.17,170003.0,79.2083,79.2281,78.2084,78.3767,170003.0
2024-12-06 14:30:00,79.17,79.43,79.09,79.21,163089.0,78.3767,78.6341,78.2975,78.4163,163089.0
2024-12-06 15:00:00,79.23,79.51,79.23,79.47,130837.0,78.4361,78.7133,78.4361,78.6737,130837.0
2024-12-06 15:30:00,79.47,79.6,79.31,79.32,597127.0,78.6737,78.8024,78.5153,78.5252,597127.0
2024-12-09 09:30:00,81.6,82.57,81.2,82.1,604473.0,80.7824,81.7427,80.3864,81.2774,604473.0
2024-12-09 10:00:00,82.13,84.23,82.05,83.8,359320.0,81.3071,83.386,81.2279,82.9603,359320.0
2024-12-09 10:30:00,83.77,84.27,83.73,84.13,250098.0,82.9306,83.4256,82.891,83.287,250098.0
2024-12-09 11:00:00,84.08,84.22,83.01,83.85,366700.0,83.2375,83.3761,82.1783,83.0098,366700.0
2024-12-09 11:30:00,83.85,83.99,83.08,83.83,266054.0,83.0098,83.1484,82.2476,82.99,266054.0
2024-12-09 12:00:00,83.8,83.93,83.56,83.57,115087.0,82.9603,83.089,82.7227,82.7326,115087.0
2024-12-09 12:30:00,83.56,84.06,83.56,84.0,101249.0,82.7227,83.2177,82.7227,83.1583,101249.0
2024-12-09 13:00:00,83.99,84.09,83.54,83.77,162886.0,83.1484,83.2474,82.7029,82.9306,162886.0
2024-12-09 13:30:00,83.77,83.83,83.42,83.51,113432.0,82.9306,82.99,82.5841,82.6732,113432.0
2024-12-09 14:00:00,83.51,83.8,83.43,83.75,158207.0,82.6732,82.9603,82.594,82.9108,158207.0
2024-12-09 14:30:00,83.76,83.76,82.62,82.73,139837.0,82.9207,82.9207,81.7922,81.9011,139837.0
2024-12-09 15:00:00,82.72,82.73,82.29,82.59,118832.0,81.8912,81.9011,81.4655,81.7625,118832.0
2024-12-09 15:30:00,82.59,82.65,81.58,81.7,568192.0,81.7625,81.8219,80.7626,80.8814,568192.0
2024-12-10 09:30:00,80.8,81.68,80.6,81.05,400707.0,79.9904,80.8616,79.7924,80.2379,400707.0
2024-12-10 10:00:00,80.98,81.24,80.66,80.89,271600.0,80.1686,80.426,79.8518,80.0795,271600.0
2024-12-10 10:30:00,80.87,81.65,80.65,81.54,116915.0,80.0597,80.8319,79.8419,80.723,116915.0
2024-12-10 11:00:00,81.53,81.95,81.42,81.94,124816.0,80.7131,81.1289,80.6042,81.119,124816.0
2024-12-10 11:30:00,81.91,82.31,81.66,81.95,149112.0,81.0893,81.4853,80.8418,81.1289,149112.0
2024-12-10 12:00:00,81.92,82.17,81.7,81.71,138966.0,81.0992,81.3467,80.8814,80.8913,138966.0
2024-12-10 12:30:00,81.72,82.09,81.45,82.01,162048.0,80.9012,81.2675,80.6339,81.1883,162048.0
2024-12-10 13:00:00,82.03,82.21,81.82,82.0,85875.0,81.2081,81.3863,81.0002,81.1784,85875.0
2024-12-10 13:30:00,82.0,82.35,81.99,82.29,111504.0,81.1784,81.5249,81.1685,81.4655,111504.0
2024-12-10 14:00:00,82.29,82.64,82.26,82.49,106138.0,81.4655,81.812,81.4358,81.6635,106138.0
2024-12-10 14:30:00,82.49,82.49,82.31,82.45,90027.0,81.6635,81.6635,81.4853,81.6239,90027.0
2024-12-10 15:00:00,82.45,82.48,82.22,82.38,136738.0,81.6239,81.6536,81.3962,81.5546,136738.0
2024-12-10 15:30:00,82.36,82.64,82.24,82.59,494998.0,81.5348,81.812,81.416,81.7625,494998.0
2024-12-11 09:30:00,81.76,82.4,81.21,82.0,409745.0,80.9408,81.5744,80.3963,81.1784,409745.0
2024-12-11 10:00:00,82.06,82.71,81.86,82.14,239188.0,81.2378,81.8813,81.0398,81.317,239188.0
2024-12-11 10:30:00,82.14,82.25,81.14,81.46,346987.0,81.317,81.4259,80.327,80.6438,346987.0
2024-12-11 11:00:00,81.5,81.86,81.31,81.39,265489.0,80.6834,81.0398,80.4953,80.5745,265489.0
2024-12-11 11:30:00,81.39,82.0,81.33,81.83,147284.0,80.5745,81.1784,80.5151,81.0101,147284.0
2024-12-11 12:00:00,81.87,82.07,81.61,81.94,155101.0,81.0497,81.2477,80.7923,81.119,155101.0
2024-12-11 12:30:00,81.89,81.97,81.66,81.69,104805.0,81.0695,81.1487,80.8418,80.8715,104805.0
2024-12-11 13:00:00,81.69,82.04,81.64,82.01,106822.0,80.8715,81.218,80.822,81.1883,106822.0
2024-12-11 13:30:00,82.01,82.08,81.67,81.84,130099.0,81.1883,81.2576,80.8517,81.02,130099.0
2024-12-11 14:00:00,81.84,81.93,81.41,81.83,129157.0,81.02,81.1091,80.5943,81.0101,129157.0
2024-12-11 14:30:00,81.84,81.94,81.71,81.84,103329.0,81.02,81.119,80.8913,81.02,103329.0
2024-12-11 15:00:00,81.84,81.85,81.25,81.28,161928.0,81.02,81.0299,80.4359,80.4656,161928.0
2024-12-11 15:30:00,81.31,81.48,80.82,81.23,648398.0,80.4953,80.6636,80.0102,80.4161,648398.0
2024-12-12 09:30:00,81.16,81.39,79.86,80.14,265290.0,80.3468,80.5745,79.0598,79.337,265290.0
2024-12-12 10:00:00,80.2,81.3,80.05,81.29,221874.0,79.3964,80.4854,79.2479,80.4755,221874.0
2024-12-12 10:30:00,81.26,81.4,80.94,81.17,148509.0,80.4458,80.5844,80.129,80.3567,148509.0
2024-12-12 11:00:00,81.17,81.3,80.83,81.25,184778.0,80.3567,80.4854,80.0201,80.4359,184778.0
2024-12-12 11:30:00,81.24,81.3,80.92,81.25,69745.0,80.426,80.4854,80.1092,80.4359,69745.0
2024-12-12 12:00:00,81.22,81.78,81.16,81.78,74380.0,80.4062,80.9606,80.3468,80.9606,74380.0
2024-12-12 12:30:00,81.78,81.81,81.64,81.78,82672.0,80.9606,80.9903,80.822,80.9606,82672.0
2024-12-12 13:00:00,81.78,81.8,81.39,81.46,79309.0,80.9606,80.9804,80.5745,80.6438,79309.0
2024-12-12 13:30:00,81.46,81.46,81.27,81.33,120036.0,80.6438,80.6438,80.4557,80.5151,120036.0
2024-12-12 14:00:00,81.32,81.48,81.22,81.31,130383.0,80.5052,80.6636,80.4062,80.4953,130383.0
2024-12-12 14:30:00,81.29,81.33,81.14,81.28,88680.0,80.4755,80.5151,80.327,80.4656,88680.0
2024-12-12 15:00:00,81.26,81.67,81.19,81.61,73617.0,80.4458,80.8517,80.3765,80.7923,73617.0
2024-12-12 15:30:00,81.6,81.73,81.0,81.02,613237.0,80.7824,80.9111,80.1884,80.2082,613237.0
2024-12-13 09:30:00,81.0,82.11,80.11,80.2,165716.0,80.1884,81.2873,79.3073,79.3964,165716.0
2024-12-13 10:00:00,80.17,80.35,79.47,79.72,172650.0,79.3667,79.5449,78.6737,78.9212,172650.0
2024-12-13 10:30:00,79.75,80.32,79.57,80.32,112845.0,78.9509,79.5152,78.7727,79.5152,112845.0
2024-12-13 11:00:00,80.33,80.38,79.94,80.31,93985.0,79.5251,79.5746,79.139,79.5053,93985.0
2024-12-13 11:30:00,80.23,80.36,79.95,79.97,64422.0,79.4261,79.5548,79.1489,79.1687,64422.0
2024-12-13 12:00:00,79.94,80.23,79.64,79.77,88969.0,79.139,79.4261,78.842,78.9707,88969.0
2024-12-13 12:30:00,79.75,79.88,79.63,79.73,68393.0,78.9509,79.0796,78.8321,78.9311,68393.0
2024-12-13 13:00:00,79.7,79.93,79.62,79.87,65226.0,78.9014,79.1291,78.8222,79.0697,65226.0
2024-12-13 13:30:00,79.87,79.94,79.17,79.3,126286.0,79.0697,79.139,78.3767,78.5054,126286.0
2024-12-13 14:00:00,79.28,79.75,79.28,79.71,100171.0,78.4856,78.9509,78.4856,78.9113,100171.0
2024-12-13 14:30:00,79.73,79.94,79.57,79.75,81580.0,78.9311,79.139,78.7727,78.9509,81580.0
2024-12-13 15:00:00,79.75,80.04,79.74,79.92,183034.0,78.9509,79.238,78.941,79.1192,183034.0
2024-12-13 15:30:00,79.91,80.32,79.9,80.05,348086.0,79.1093,79.5152,79.0994,79.2479,348086.0
2024-12-16 09:30:00,78.46,79.51,78.03,79.51,288900.0,77.6738,78.7133,77.2482,78.7133,288900.0
2024-12-16 10:00:00,79.56,80.27,78.95,79.38,272260.0,78.7628,79.4657,78.1589,78.5846,272260.0
2024-12-16 10:30:00,79.35,79.95,79.23,79.74,100765.0,78.5549,79.1489,78.4361,78.941,100765.0
2024-12-16 11:00:00,79.7,79.92,79.4,79.83,122935.0,78.9014,79.1192,78.6044,79.0301,122935.0
2024-12-16 11:30:00,79.83,79.91,79.63,79.78,70481.0,79.0301,79.1093,78.8321,78.9806,70481.0
2024-12-16 12:00:00,79.78,80.02,79.69,79.82,60820.0,78.9806,79.2182,78.8915,79.0202,60820.0
2024-12-16 12:30:00,79.81,79.89,79.52,79.81,86686.0,79.0103,79.0895,78.7232,79.0103,86686.0
2024-12-16 13:00:00,79.8,79.81,79.4,79.44,101290.0,79.0004,79.0103,78.6044,78.644,101290.0
2024-12-16 13:30:00,79.44,79.55,79.24,79.28,116305.0,78.644,78.7529,78.446,78.4856,116305.0
2024-12-16 14:00:00,79.25,79.38,78.84,78.86,119696.0,78.4559,78.5846,78.05,78.0698,119696.0
2024-12-16 14:30:00,78.86,79.53,78.79,79.5,106201.0,78.0698,78.7331,78.0005,78.7034,106201.0
2024-12-16 15:00:00,79.49,79.53,79.12,79.23,96259.0,78.6935,78.7331,78.3272,78.4361,96259.0
2024-12-16 15:30:00,79.21,79.71,79.2,79.58,765412.0,78.4163,78.9113,78.4064,78.7826,765412.0
2024-12-17 09:30:00,79.43,80.0,78.63,78.67,175360.0,78.6341,79.1984,77.8421,77.8817,175360.0
2024-12-17 10:00:00,78.71,79.37,78.58,78.86,91881.0,77.9213,78.5747,77.7926,78.0698,91881.0
2024-12-17 10:30:00,78.83,79.5,78.78,79.49,109547.0,78.0401,78.7034,77.9906,78.6935,109547.0
2024-12-17 11:00:00,79.49,79.89,79.27,79.5,94532.0,78.6935,79.0895,78.4757,78.7034,94532.0
2024-12-17 11:30:00,79.47,79.55,79.3,79.42,108286.0,78.6737,78.7529,78.5054,78.6242,108286.0
2024-12-17 12:00:00,79.43,79.67,79.39,79.49,47209.0,78.6341,78.8717,78.5945,78.6935,47209.0
2024-12-17 12:30:00,79.47,79.74,79.46,79.62,36847.0,78.6737,78.941,78.6638,78.8222,36847.0
2024-12-17 13:00:00,79.64,80.08,79.62,79.98,130614.0,78.842,79.2776,78.8222,79.1786,130614.0
2024-12-17 13:30:00,79.98,80.03,79.28,79.28,86697.0,79.1786,79.2281,78.4856,78.4856,86697.0
2024-12-17 14:00:00,79.33,79.36,79.05,79.06,69803.0,78.5351,78.5648,78.2579,78.2678,69803.0
2024-12-17 14:30:00,79.06,79.06,78.78,78.86,119550.0,78.2678,78.2678,77.9906,78.0698,119550.0
2024-12-17 15:00:00,78.87,78.97,78.46,78.67,177489.0,78.0797,78.1787,77.6738,77.8817,177489.0
2024-12-17 15:30:00,78.68,78.78,78.16,78.18,564710.0,77.8916,77.9906,77.3769,77.3967,564710.0
2024-12-18 09:30:00,77.5,78.4,77.24,77.7,178022.0,76.7235,77.6144,76.4661,76.9215,178022.0
2024-12-18 10:00:00,77.7,77.89,77.47,77.6,103733.0,76.9215,77.1096,76.6938,76.8225,103733.0
2024-12-18 10:30:00,77.57,77.85,77.5,77.7,66366.0,76.7928,77.07,76.7235,76.9215,66366.0
2024-12-18 11:00:00,77.7,77.95,77.11,77.91,122765.0,76.9215,77.169,76.3374,77.1294,122765.0
2024-12-18 11:30:00,77.95,78.23,77.9,78.07,86202.0,77.169,77.4462,77.1195,77.2878,86202.0
2024-12-18 12:00:00,78.07,78.26,77.99,78.1,48285.0,77.2878,77.4759,77.2086,77.3175,48285.0
2024-12-18 12:30:00,78.1,78.21,77.82,77.92,72224.0,77.3175,77.4264,77.0403,77.1393,72224.0
2024-12-18 13:00:00,77.88,78.01,77.48,77.56,83159.0,77.0997,77.2284,76.7037,76.7829,83159.0
2024-12-18 13:30:00,77.58,77.6,77.27,77.36,73986.0,76.8027,76.8225,76.4958,76.5849,73986.0
2024-12-18 14:00:00,77.33,77.4,76.17,76.34,187056.0,76.5552,76.6245,75.4068,75.5751,187056.0
2024-12-18 14:30:00,76.37,76.68,75.46,75.6,154221.0,75.6048,75.9117,74.7039,74.8425,154221.0
2024-12-18 15:00:00,75.62,76.11,75.38,75.52,271704.0,74.8623,75.3474,74.6247,74.7633,271704.0
2024-12-18 15:30:00,75.55,75.78,74.86,74.96,559859.0,74.793,75.0207,74.1099,74.2089,559859.0
2024-12-19 09:30:00,74.99,76.4,74.27,75.01,298279.0,74.2386,75.6345,73.5258,74.2584,298279.0
2024-12-19 10:00:00,75.01,75.29,74.36,74.62,205180.0,74.2584,74.5356,73.6149,73.8723,205180.0
2024-12-19 10:30:00,74.59,74.78,74.21,74.32,155941.0,73.8426,74.0307,73.4664,73.5753,155941.0
2024-12-19 11:00:00,74.32,74.6,73.93,74.31,159102.0,73.5753,73.8525,73.1892,73.5654,159102.0
2024-12-19 11:30:00,74.26,74.43,73.89,73.91,88064.0,73.5159,73.6842,73.1496,73.1694,88064.0
2024-12-19 12:00:00,73.97,74.43,73.89,74.31,66890.0,73.2288,73.6842,73.1496,73.5654,66890.0
2024-12-19 12:30:00,74.3,74.53,74.12,74.53,49315.0,73.5555,73.7832,73.3773,73.7832,49315.0
2024-12-19 13:00:00,74.48,74.99,74.34,74.99,58140.0,73.7337,74.2386,73.5951,74.2386,58140.0
2024-12-19 13:30:00,74.92,75.07,74.73,75.07,65849.0,74.1693,74.3178,73.9812,74.3178,65849.0
2024-12-19 14:00:00,75.03,75.15,74.6,74.82,65808.0,74.2782,74.397,73.8525,74.0703,65808.0
2024-12-19 14:30:00,74.8,74.81,74.56,74.59,67343.0,74.0505,74.0604,73.8129,73.8426,67343.0
2024-12-19 15:00:00,74.57,74.93,74.48,74.91,100003.0,73.8228,74.1792,73.7337,74.1594,100003.0
2024-12-19 15:30:00,74.91,75.33,74.58,74.7,433176.0,74.1594,74.5752,73.8327,73.9515,433176.0
2024-12-20 09:30:00,74.0,75.09,73.97,74.49,443946.0,73.2585,74.3376,73.2288,73.7436,443946.0
2024-12-20 10:00:00,74.54,75.17,74.3,75.03,114271.0,73.7931,74.4168,73.5555,74.2782,114271.0
2024-12-20 10:30:00,75.11,75.31,74.55,74.76,217259.0,74.3574,74.5554,73.803,74.0109,217259.0
2024-12-20 11:00:00,74.76,75.42,74.7,75.26,401950.0,74.0109,74.6643,73.9515,74.5059,401950.0
2024-12-20 11:30:00,75.2,75.55,75.11,75.35,146203.0,74.4465,74.793,74.3574,74.595,146203.0
2024-12-20 12:00:00,75.33,75.45,75.23,75.36,86596.0,74.5752,74.694,74.4762,74.6049,86596.0
2024-12-20 12:30:00,75.32,75.41,75.11,75.37,134739.0,74.5653,74.6544,74.3574,74.6148,134739.0
2024-12-20 13:00:00,75.39,75.4,74.85,74.86,380555.0,74.6346,74.6445,74.1,74.1099,380555.0
2024-12-20 13:30:00,74.91,75.01,74.62,74.62,64941.0,74.1594,74.2584,73.8723,73.8723,64941.0
2024-12-20 14:00:00,74.59,74.9,74.48,74.84,115463.0,73.8426,74.1495,73.7337,74.0901,115463.0
2024-12-20 14:30:00,74.84,75.04,74.62,74.64,132871.0,74.0901,74.2881,73.8723,73.8921,132871.0
2024-12-20 15:00:00,74.65,74.98,74.53,74.75,155481.0,73.902,74.2287,73.7832,74.001,155481.0
2024-12-20 15:30:00,74.75,75.05,74.35,74.36,683167.0,74.001,74.298,73.605,73.6149,683167.0
2024-12-23 09:30:00,73.93,75.2,73.64,75.01,154536.0,73.1892,74.4465,72.9021,74.2584,154536.0
2024-12-23 10:00:00,75.09,75.37,74.34,74.63,122462.0,74.3376,74.6148,73.5951,73.8822,122462.0
2024-12-23 10:30:00,74.63,74.68,74.13,74.16,52356.0,73.8822,73.9317,73.3872,73.4169,52356.0
2024-12-23 11:00:00,74.24,74.52,74.13,74.25,87421.0,73.4961,73.7733,73.3872,73.506,87421.0
2024-12-23 11:30:00,74.24,74.32,74.0,74.04,98533.0,73.4961,73.5753,73.2585,73.2981,98533.0
2024-12-23 12:00:00,74.09,74.18,73.68,73.76,53047.0,73.3476,73.4367,72.9417,73.0209,53047.0
2024-12-23 12:30:00,73.75,74.17,73.64,74.04,80622.0,73.011,73.4268,72.9021,73.2981,80622.0
2024-12-23 13:00:00,74.04,74.56,74.02,74.5,73947.0,73.2981,73.8129,73.2783,73.7535,73947.0
2024-12-23 13:30:00,74.5,74.6,74.09,74.2,83646.0,73.7535,73.8525,73.3476,73.4565,83646.0
2024-12-23 14:00:00,74.28,74.55,74.18,74.5,103385.0,73.5357,73.803,73.4367,73.7535,103385.0
2024-12-23 14:30:00,74.54,74.54,74.19,74.28,73218.0,73.7931,73.7931,73.4466,73.5357,73218.0
2024-12-23 15:00:00,74.26,74.7,74.18,74.66,77365.0,73.5159,73.9515,73.4367,73.9119,77365.0
2024-12-23 15:30:00,74.69,74.92,74.44,74.75,380077.0,73.9416,74.1693,73.6941,74.001,380077.0
2024-12-24 09:30:00,74.77,74.77,73.46,73.57,156470.0,74.0208,74.0208,72.7239,72.8328,156470.0
2024-12-24 10:00:00,73.53,74.26,73.53,74.15,137630.0,72.7932,73.5159,72.7932,73.407,137630.0
2024-12-24 10:30:00,74.11,74.57,74.03,74.53,72030.0,73.3674,73.8228,73.2882,73.7832,72030.0
2024-12-24 11:00:00,74.55,74.76,74.13,74.29,69907.0,73.803,74.0109,73.3872,73.5456,69907.0
2024-12-24 11:30:00,74.27,74.7,74.27,74.66,48909.0,73.5258,73.9515,73.5258,73.9119,48909.0
2024-12-24 12:00:00,74.65,74.95,74.55,74.94,52327.0,73.902,74.199,73.803,74.1891,52327.0
2024-12-24 12:30:00,74.94,75.29,74.91,75.13,157033.0,74.1891,74.5356,74.1594,74.3772,157033.0
2024-12-26 09:30:00,74.88,75.09,74.51,74.99,56937.0,74.1297,74.3376,73.7634,74.2386,56937.0
2024-12-26 10:00:00,75.0,75.33,75.0,75.06,51159.0,74.2485,74.5752,74.2485,74.3079,51159.0
2024-12-26 10:30:00,75.05,75.5,75.04,75.47,117999.0,74.298,74.7435,74.2881,74.7138,117999.0
2024-12-26 11:00:00,75.46,75.62,75.3,75.51,55682.0,74.7039,74.8623,74.5455,74.7534,55682.0
2024-12-26 11:30:00,75.48,75.8,75.39,75.8,47541.0,74.7237,75.0405,74.6346,75.0405,47541.0
2024-12-26 12:00:00,75.81,75.89,75.26,75.35,43738.0,75.0504,75.1296,74.5059,74.595,43738.0
2024-12-26 12:30:00,75.39,75.49,75.29,75.34,21449.0,74.6346,74.7336,74.5356,74.5851,21449.0
2024-12-26 13:00:00,75.36,75.63,75.32,75.54,28272.0,74.6049,74.8722,74.5653,74.7831,28272.0
2024-12-26 13:30:00,75.51,75.59,75.31,75.5,30338.0,74.7534,74.8326,74.5554,74.7435,30338.0
2024-12-26 14:00:00,75.48,75.48,75.15,75.28,29810.0,74.7237,74.7237,74.397,74.5257,29810.0
2024-12-26 14:30:00,75.28,75.41,75.08,75.19,44492.0,74.5257,74.6544,74.3277,74.4366,44492.0
2024-12-26 15:00:00,75.17,75.24,74.85,74.89,70130.0,74.4168,74.4861,74.1,74.1396,70130.0
2024-12-26 15:30:00,74.87,75.22,74.82,74.99,222685.0,74.1198,74.4663,74.0703,74.2386,222685.0
2024-12-27 09:30:00,74.12,75.22,74.06,74.84,68217.0,73.3773,74.4663,73.3179,74.0901,68217.0
2024-12-27 10:00:00,74.8,74.85,74.07,74.17,56846.0,74.0505,74.1,73.3278,73.4268,56846.0
2024-12-27 10:30:00,74.13,74.7,74.03,74.53,47888.0,73.3872,73.9515,73.2882,73.7832,47888.0
2024-12-27 11:00:00,74.54,74.54,74.0,74.06,110348.0,73.7931,73.7931,73.2585,73.3179,110348.0
2024-12-27 11:30:00,74.07,74.29,73.87,73.88,60001.0,73.3278,73.5456,73.1298,73.1397,60001.0
2024-12-27 12:00:00,73.89,73.99,73.73,73.84,50620.0,73.1496,73.2486,72.9912,73.1001,50620.0
2024-12-27 12:30:00,73.82,73.95,73.69,73.88,46359.0,73.0803,73.209,72.9516,73.1397,46359.0
2024-12-27 13:00:00,73.88,74.22,73.85,74.18,45817.0,73.1397,73.4763,73.11,73.4367,45817.0
2024-12-27 13:30:00,74.17,74.36,74.1,74.31,48631.0,73.4268,73.6149,73.3575,73.5654,48631.0
2024-12-27 14:00:00,74.28,74.32,74.14,74.14,52670.0,73.5357,73.5753,73.3971,73.3971,52670.0
2024-12-27 14:30:00,74.16,74.68,74.03,74.64,87032.0,73.4169,73.9317,73.2882,73.8921,87032.0
2024-12-27 15:00:00,74.64,74.67,74.27,74.35,76353.0,73.8921,73.9218,73.5258,73.605,76353.0
2024-12-27 15:30:00,74.34,74.82,74.32,74.65,303473.0,73.5951,74.0703,73.5753,73.902,303473.0
2024-12-30 09:30:00,73.84,74.08,72.79,73.36,148236.0,73.1001,73.3377,72.0607,72.6249,148236.0
2024-12-30 10:00:00,73.36,73.8,73.19,73.37,105174.0,72.6249,73.0605,72.4567,72.6348,105174.0
2024-12-30 10:30:00,73.34,73.5,73.19,73.45,98460.0,72.6051,72.7635,72.4567,72.714,98460.0
2024-12-30 11:00:00,73.47,73.78,73.41,73.71,53695.0,72.7338,73.0407,72.6744,72.9714,53695.0
2024-12-30 11:30:00,73.65,73.96,73.62,73.73,78358.0,72.912,73.2189,72.8823,72.9912,78358.0
2024-12-30 12:00:00,73.71,74.14,73.7,74.04,73790.0,72.9714,73.3971,72.9615,73.2981,73790.0
2024-12-30 12:30:00,74.03,74.25,73.97,74.25,53506.0,73.2882,73.506,73.2288,73.506,53506.0
2024-12-30 13:00:00,74.2,74.23,73.8,73.89,74846.0,73.4565,73.4862,73.0605,73.1496,74846.0
2024-12-30 13:30:00,73.85,74.27,73.77,74.17,60140.0,73.11,73.5258,73.0308,73.4268,60140.0
2024-12-30 14:00:00,74.18,74.24,74.04,74.21,74171.0,73.4367,73.4961,73.2981,73.4664,74171.0
2024-12-30 14:30:00,74.21,74.42,74.16,74.37,134812.0,73.4664,73.6743,73.4169,73.6248,134812.0
2024-12-30 15:00:00,74.34,74.62,74.25,74.41,77309.0,73.5951,73.8723,73.506,73.6644,77309.0
2024-12-30 15:30:00,74.41,74.45,74.17,74.2,400392.0,73.6644,73.704,73.4268,73.4565,400392.0
2024-12-31 09:30:00,74.88,75.5,74.41,75.0,93179.0,74.1297,74.7435,73.6644,74.2485,93179.0
2024-12-31 10:00:00,74.98,75.26,74.56,75.05,51475.0,74.2287,74.5059,73.8129,74.298,51475.0
2024-12-31 10:30:00,75.06,75.27,74.78,75.08,82624.0,74.3079,74.5158,74.0307,74.3277,82624.0
2024-12-31 11:00:00,75.02,75.06,74.65,74.67,64617.0,74.2683,74.3079,73.902,73.9218,64617.0
2024-12-31 11:30:00,74.67,74.86,74.54,74.55,53102.0,73.9218,74.1099,73.7931,73.803,53102.0
2024-12-31 12:00:00,74.55,74.59,74.35,74.47,61356.0,73.803,73.8426,73.605,73.7238,61356.0
2024-12-31 12:30:00,74.44,74.98,74.41,74.97,50928.0,73.6941,74.2287,73.6644,74.2188,50928.0
2024-12-31 13:00:00,74.97,75.06,74.66,74.74,53149.0,74.2188,74.3079,73.9119,73.9911,53149.0
2024-12-31 13:30:00,74.72,74.93,74.7,74.86,52344.0,73.9713,74.1792,73.9515,74.1099,52344.0
2024-12-31 14:00:00,74.87,74.93,74.6,74.68,43360.0,74.1198,74.1792,73.8525,73.9317,43360.0
2024-12-31 14:30:00,74.67,74.68,74.39,74.53,47049.0,73.9218,73.9317,73.6446,73.7832,47049.0
2024-12-31 15:00:00,74.53,74.74,74.4,74.72,62513.0,73.7832,73.9911,73.6545,73.9713,62513.0
2024-12-31 15:30:00,74.69,74.98,74.62,74.97,265177.0,73.9416,74.2287,73.8723,74.2188,265177.0
2025-01-02 09:30:00,75.51,75.82,74.63,74.78,142404.0,74.7534,75.0603,73.8822,74.0307,142404.0
2025-01-02 10:00:00,74.78,74.87,73.93,74.15,85324.0,74.0307,74.1198,73.1892,73.407,85324.0
2025-01-02 10:30:00,74.15,74.3,73.89,74.28,56354.0,73.407,73.5555,73.1496,73.5357,56354.0
2025-01-02 11:00:00,74.23,74.23,73.18,73.88,78111.0,73.4862,73.4862,72.4468,73.1397,78111.0
2025-01-02 11:30:00,73.91,74.1,73.72,73.76,66631.0,73.1694,73.3575,72.9813,73.0209,66631.0
2025-01-02 12:00:00,73.78,74.11,73.74,73.99,65003.0,73.0407,73.3674,73.0011,73.2486,65003.0
2025-01-02 12:30:00,73.95,74.12,73.85,74.08,50555.0,73.209,73.3773,73.11,73.3377,50555.0
2025-01-02 13:00:00,74.07,74.07,73.7,73.83,49812.0,73.3278,73.3278,72.9615,73.0902,49812.0
2025-01-02 13:30:00,73.82,73.96,73.58,73.96,37533.0,73.0803,73.2189,72.8427,73.2189,37533.0
2025-01-02 14:00:00,73.92,74.18,73.73,74.18,84380.0,73.1793,73.4367,72.9912,73.4367,84380.0
2025-01-02 14:30:00,74.2,74.29,74.03,74.03,89422.0,73.4565,73.5456,73.2882,73.2882,89422.0
2025-01-02 15:00:00,74.03,74.32,74.02,74.23,60259.0,73.2882,73.5753,73.2783,73.4862,60259.0
2025-01-02 15:30:00,74.24,74.3,73.86,73.98,245902.0,73.4961,73.5555,73.1199,73.2387,245902.0
2025-01-03 09:30:00,73.65,73.92,72.38,72.42,146044.0,72.912,73.1793,71.6548,71.6944,146044.0
2025-01-03 10:00:00,72.46,72.87,72.18,72.29,183243.0,71.734,72.1399,71.4568,71.5657,183243.0
2025-01-03 10:30:00,72.28,72.33,71.9,71.98,180499.0,71.5558,71.6053,71.1796,71.2588,180499.0
2025-01-03 11:00:00,72.0,72.07,71.12,71.53,191534.0,71.2786,71.3479,70.4074,70.8133,191534.0
2025-01-03 11:30:00,71.5,72.1,71.4,71.85,177196.0,70.7836,71.3776,70.6846,71.1301,177196.0
2025-01-03 12:00:00,71.84,72.08,71.55,71.66,119467.0,71.1202,71.3578,70.8331,70.942,119467.0
2025-01-03 12:30:00,71.63,71.96,71.58,71.96,113097.0,70.9123,71.239,70.8628,71.239,113097.0
2025-01-03 13:00:00,71.94,72.19,71.88,71.98,172910.0,71.2192,71.4667,71.1598,71.2588,172910.0
2025-01-03 13:30:00,72.03,72.31,72.03,72.31,62842.0,71.3083,71.5855,71.3083,71.5855,62842.0
2025-01-03 14:00:00,72.31,72.5,72.26,72.33,73462.0,71.5855,71.7736,71.536,71.6053,73462.0
2025-01-03 14:30:00,72.34,72.49,72.18,72.3,55380.0,71.6152,71.7637,71.4568,71.5756,55380.0
2025-01-03 15:00:00,72.29,72.33,72.12,72.23,99718.0,71.5657,71.6053,71.3974,71.5063,99718.0
2025-01-03 15:30:00,72.23,72.28,71.96,72.16,499181.0,71.5063,71.5558,71.239,71.437,499181.0
2025-01-06 09:30:00,73.93,74.9,72.84,74.48,428174.0,73.1892,74.1495,72.1102,73.7337,428174.0
2025-01-06 10:00:00,74.44,74.97,74.14,74.22,145493.0,73.6941,74.2188,73.3971,73.4763,145493.0
2025-01-06 10:30:00,74.26,74.73,74.18,74.4,76884.0,73.5159,73.9812,73.4367,73.6545,76884.0
2025-01-06 11:00:00,74.52,74.87,74.38,74.57,95316.0,73.7733,74.1198,73.6347,73.8228,95316.0
2025-01-06 11:30:00,74.57,74.66,74.12,74.45,104900.0,73.8228,73.9119,73.3773,73.704,104900.0
2025-01-06 12:00:00,74.43,74.45,73.93,74.08,72005.0,73.6842,73.704,73.1892,73.3377,72005.0
2025-01-06 12:30:00,74.08,74.15,73.64,73.7,57874.0,73.3377,73.407,72.9021,72.9615,57874.0
2025-01-06 13:00:00,73.7,73.81,73.49,73.7,53477.0,72.9615,73.0704,72.7536,72.9615,53477.0
2025-01-06 13:30:00,73.7,74.04,73.63,73.94,70845.0,72.9615,73.2981,72.8922,73.1991,70845.0
2025-01-06 14:00:00,73.93,74.04,73.76,73.84,78491.0,73.1892,73.2981,73.0209,73.1001,78491.0
2025-01-06 14:30:00,73.82,73.87,73.6,73.63,93797.0,73.0803,73.1298,72.8625,72.8922,93797.0
2025-01-06 15:00:00,73.65,73.74,73.46,73.73,77714.0,72.912,73.0011,72.7239,72.9912,77714.0
2025-01-06 15:30:00,73.73,73.73,73.44,73.56,497458.0,72.9912,72.9912,72.7041,72.8229,497458.0
2025-01-07 09:30:00,74.68,76.6,74.14,75.8,310689.0,73.9317,75.8325,73.3971,75.0405,310689.0
2025-01-07 10:00:00,75.67,76.07,75.18,76.06,119017.0,74.9118,75.3078,74.4267,75.2979,119017.0
2025-01-07 10:30:00,76.06,76.16,75.12,75.63,105299.0,75.2979,75.3969,74.3673,74.8722,105299.0
2025-01-07 11:00:00,75.59,75.68,74.3,74.71,139748.0,74.8326,74.9217,73.5555,73.9614,139748.0
2025-01-07 11:30:00,74.7,74.82,74.17,74.18,87113.0,73.9515,74.0703,73.4268,73.4367,87113.0
2025-01-07 12:00:00,74.2,74.36,73.99,74.06,74139.0,73.4565,73.6149,73.2486,73.3179,74139.0
2025-01-07 12:30:00,74.06,74.12,73.78,74.08,70638.0,73.3179,73.3773,73.0407,73.3377,70638.0
2025-01-07 13:00:00,74.05,74.29,73.98,74.28,73717.0,73.308,73.5456,73.2387,73.5357,73717.0
2025-01-07 13:30:00,74.22,74.47,74.14,74.41,63792.0,73.4763,73.7238,73.3971,73.6644,63792.0
2025-01-07 14:00:00,74.43,74.63,74.35,74.63,70117.0,73.6842,73.8822,73.605,73.8822,70117.0
2025-01-07 14:30:00,74.6,74.61,74.21,74.35,75944.0,73.8525,73.8624,73.4664,73.605,75944.0
2025-01-07 15:00:00,74.34,74.35,73.86,73.86,93392.0,73.5951,73.605,73.1199,73.1199,93392.0
2025-01-07 15:30:00,73.84,74.26,73.76,74.18,420844.0,73.1001,73.5159,73.0209,73.4367,420844.0
2025-01-08 09:30:00,72.59,72.78,71.75,72.26,256793.0,71.8627,72.0508,71.0311,71.536,256793.0
2025-01-08 10:00:00,72.27,73.92,72.24,73.81,161837.0,71.5459,73.1793,71.5162,73.0704,161837.0
2025-01-08 10:30:00,73.78,73.84,73.23,73.59,52440.0,73.0407,73.1001,72.4963,72.8526,52440.0
2025-01-08 11:00:00,73.54,73.84,73.38,73.7,64570.0,72.8031,73.1001,72.6447,72.9615,64570.0
2025-01-08 11:30:00,73.7,74.07,73.66,73.91,106382.0,72.9615,73.3278,72.9219,73.1694,106382.0
2025-01-08 12:00:00,73.91,74.08,73.63,73.93,53376.0,73.1694,73.3377,72.8922,73.1892,53376.0
2025-01-08 12:30:00,73.92,74.04,73.6,73.6,45452.0,73.1793,73.2981,72.8625,72.8625,45452.0
2025-01-08 13:00:00,73.63,73.94,73.57,73.88,48302.0,72.8922,73.1991,72.8328,73.1397,48302.0
2025-01-08 13:30:00,73.84,74.03,73.68,73.72,48243.0,73.1001,73.2882,72.9417,72.9813,48243.0
2025-01-08 14:00:00,73.75,74.31,73.68,74.24,39515.0,73.011,73.5654,72.9417,73.4961,39515.0
2025-01-08 14:30:00,74.23,74.4,74.02,74.07,74619.0,73.4862,73.6545,73.2783,73.3278,74619.0
2025-01-08 15:00:00,74.08,74.18,73.99,74.11,47848.0,73.3377,73.4367,73.2486,73.3674,47848.0
2025-01-08 15:30:00,74.11,74.11,73.66,73.68,267675.0,73.3674,73.3674,72.9219,72.9417,267675.0
2025-01-10 09:30:00,72.38,72.46,71.36,71.97,235566.0,71.6548,71.734,70.645,71.2489,235566.0
2025-01-10 10:00:00,71.88,72.52,71.55,72.36,135288.0,71.1598,71.7934,70.8331,71.635,135288.0
2025-01-10 10:30:00,72.35,72.74,72.15,72.59,144527.0,71.6251,72.0112,71.4271,71.8627,144527.0
2025-01-10 11:00:00,72.6,72.85,72.39,72.63,82658.0,71.8726,72.1201,71.6647,71.9023,82658.0
2025-01-10 11:30:00,72.65,72.65,72.25,72.25,75577.0,71.9221,71.9221,71.5261,71.5261,75577.0
2025-01-10 12:00:00,72.24,72.25,71.92,72.02,53260.0,71.5162,71.5261,71.1994,71.2984,53260.0
2025-01-10 12:30:00,72.0,72.25,71.92,72.25,57582.0,71.2786,71.5261,71.1994,71.5261,57582.0
2025-01-10 13:00:00,72.25,72.3,71.99,72.15,44645.0,71.5261,71.5756,71.2687,71.4271,44645.0
2025-01-10 13:30:00,72.15,72.38,72.04,72.28,72672.0,71.4271,71.6548,71.3182,71.5558,72672.0
2025-01-10 14:00:00,72.27,72.29,71.87,72.13,78155.0,71.5459,71.5657,71.1499,71.4073,78155.0
2025-01-10 14:30:00,72.09,72.19,71.94,71.97,61329.0,71.3677,71.4667,71.2192,71.2489,61329.0
2025-01-10 15:00:00,71.97,74.98,71.67,74.62,1024585.0,71.2489,74.2287,70.9519,73.8723,1024585.0
2025-01-10 15:30:00,74.58,74.63,73.27,73.44,930526.0,73.8327,73.8822,72.5358,72.7041,930526.0
2025-01-13 09:30:00,73.52,74.6,73.36,74.27,247504.0,72.7833,73.8525,72.6249,73.5258,247504.0
2025-01-13 10:00:00,74.24,74.38,73.79,74.08,198099.0,73.4961,73.6347,73.0506,73.3377,198099.0
2025-01-13 10:30:00,74.11,74.89,74.11,74.89,197037.0,73.3674,74.1396,73.3674,74.1396,197037.0
2025-01-13 11:00:00,74.81,75.19,74.56,74.63,118056.0,74.0604,74.4366,73.8129,73.8822,118056.0
2025-01-13 11:30:00,74.61,74.92,74.28,74.48,104943.0,73.8624,74.1693,73.5357,73.7337,104943.0
2025-01-13 12:00:00,74.49,74.8,74.41,74.63,45793.0,73.7436,74.0505,73.6644,73.8822,45793.0
2025-01-13 12:30:00,74.65,74.91,74.53,74.89,54472.0,73.902,74.1594,73.7832,74.1396,54472.0
2025-01-13 13:00:00,74.89,75.02,74.78,74.93,63361.0,74.1396,74.2683,74.0307,74.1792,63361.0
2025-01-13 13:30:00,74.92,75.31,74.91,75.09,92778.0,74.1693,74.5554,74.1594,74.3376,92778.0
2025-01-13 14:00:00,75.05,75.1,74.76,74.8,74612.0,74.298,74.3475,74.0109,74.0505,74612.0
2025-01-13 14:30:00,74.78,74.95,74.7,74.84,90482.0,74.0307,74.199,73.9515,74.0901,90482.0
2025-01-13 15:00:00,74.84,74.92,74.6,74.71,113001.0,74.0901,74.1693,73.8525,73.9614,113001.0
2025-01-13 15:30:00,74.69,75.03,74.53,74.99,270917.0,73.9416,74.2782,73.7832,74.2386,270917.0
2025-01-14 09:30:00,75.12,75.4,73.07,73.55,223439.0,74.3673,74.6445,72.3379,72.813,223439.0
2025-01-14 10:00:00,73.47,73.83,73.26,73.58,124727.0,72.7338,73.0902,72.5259,72.8427,124727.0
2025-01-14 10:30:00,73.58,74.06,73.31,73.95,106351.0,72.8427,73.3179,72.5754,73.209,106351.0
2025-01-14 11:00:00,73.96,73.96,73.47,73.58,94864.0,73.2189,73.2189,72.7338,72.8427,94864.0
2025-01-14 11:30:00,73.55,73.74,72.99,73.01,146486.0,72.813,73.0011,72.2587,72.2785,146486.0
2025-01-14 12:00:00,73.03,73.47,72.98,73.29,75232.0,72.2983,72.7338,72.2488,72.5556,75232.0
2025-01-14 12:30:00,73.25,73.54,73.18,73.5,55169.0,72.5161,72.8031,72.4468,72.7635,55169.0
2025-01-14 13:00:00,73.5,73.62,73.37,73.61,83241.0,72.7635,72.8823,72.6348,72.8724,83241.0
2025-01-14 13:30:00,73.63,73.83,73.59,73.83,73577.0,72.8922,73.0902,72.8526,73.0902,73577.0
2025-01-14 14:00:00,73.79,73.93,73.48,73.77,135071.0,73.0506,73.1892,72.7437,73.0308,135071.0
2025-01-14 14:30:00,73.76,73.98,73.64,73.65,112231.0,73.0209,73.2387,72.9021,72.912,112231.0
2025-01-14 15:00:00,73.67,73.69,73.37,73.67,127123.0,72.9318,72.9516,72.6348,72.9318,127123.0
2025-01-14 15:30:00,73.67,73.9,73.42,73.88,344607.0,72.9318,73.1595,72.6843,73.1397,344607.0
2025-01-15 09:30:00,76.16,76.55,74.98,75.46,284137.0,75.3969,75.783,74.2287,74.7039,284137.0
2025-01-15 10:00:00,75.45,75.91,74.96,75.18,144515.0,74.694,75.1494,74.2089,74.4267,144515.0
2025-01-15 10:30:00,75.2,75.36,74.37,74.46,65673.0,74.4465,74.6049,73.6248,73.7139,65673.0
2025-01-15 11:00:00,74.52,75.0,74.36,74.67,67179.0,73.7733,74.2485,73.6149,73.9218,67179.0
2025-01-15 11:30:00,74.65,74.69,74.26,74.59,60959.0,73.902,73.9416,73.5159,73.8426,60959.0
2025-01-15 12:00:00,74.59,74.69,74.28,74.51,32774.0,73.8426,73.9416,73.5357,73.7634,32774.0
2025-01-15 12:30:00,74.51,74.57,74.3,74.3,33579.0,73.7634,73.8228,73.5555,73.5555,33579.0
2025-01-15 13:00:00,74.34,74.79,74.19,74.59,48009.0,73.5951,74.0406,73.4466,73.8426,48009.0
2025-01-15 13:30:00,74.62,74.72,74.51,74.6,50441.0,73.8723,73.9713,73.7634,73.8525,50441.0
2025-01-15 14:00:00,74.61,74.83,74.61,74.8,35359.0,73.8624,74.0802,73.8624,74.0505,35359.0
2025-01-15 14:30:00,74.82,75.01,74.82,74.92,52562.0,74.0703,74.2584,74.0703,74.1693,52562.0
2025-01-15 15:00:00,74.92,75.0,74.63,74.63,79473.0,74.1693,74.2485,73.8822,73.8822,79473.0
2025-01-15 15:30:00,74.64,74.69,74.37,74.52,210700.0,73.8921,73.9416,73.6248,73.7733,210700.0
2025-01-16 09:30:00,76.43,77.75,75.63,76.25,493450.0,75.6642,76.971,74.8722,75.486,493450.0
2025-01-16 10:00:00,76.17,77.11,76.16,76.7,210198.0,75.4068,76.3374,75.3969,75.9315,210198.0
2025-01-16 10:30:00,76.75,77.11,76.75,76.91,116534.0,75.981,76.3374,75.981,76.1394,116534.0
2025-01-16 11:00:00,76.91,77.55,76.79,77.52,113178.0,76.1394,76.773,76.0206,76.7433,113178.0
2025-01-16 11:30:00,77.48,78.5,77.17,78.49,232349.0,76.7037,77.7134,76.3968,77.7035,232349.0
2025-01-16 12:00:00,78.48,79.53,78.43,79.27,362288.0,77.6936,78.7331,77.6441,78.4757,362288.0
2025-01-16 12:30:00,79.27,79.46,79.03,79.39,206793.0,78.4757,78.6638,78.2381,78.5945,206793.0
2025-01-16 13:00:00,79.35,79.35,78.76,79.16,186874.0,78.5549,78.5549,77.9708,78.3668,186874.0
2025-01-16 13:30:00,79.16,79.36,78.65,78.81,201560.0,78.3668,78.5648,77.8619,78.0203,201560.0
2025-01-16 14:00:00,78.79,78.89,78.48,78.66,163535.0,78.0005,78.0995,77.6936,77.8718,163535.0
2025-01-16 14:30:00,78.62,78.72,78.43,78.59,199089.0,77.8322,77.9312,77.6441,77.8025,199089.0
2025-01-16 15:00:00,78.59,78.71,77.98,78.01,158212.0,77.8025,77.9213,77.1987,77.2284,158212.0
2025-01-16 15:30:00,78.01,78.21,77.7,78.06,377662.0,77.2284,77.4264,76.9215,77.2779,377662.0
2025-01-17 09:30:00,77.73,78.36,77.12,78.05,401406.0,76.9512,77.5748,76.3473,77.268,401406.0
2025-01-17 10:00:00,77.95,78.08,76.87,77.32,83128.0,77.169,77.2977,76.0998,76.5453,83128.0
2025-01-17 10:30:00,77.3,77.74,77.14,77.61,94266.0,76.5255,76.9611,76.3671,76.8324,94266.0
2025-01-17 11:00:00,77.59,77.72,77.05,77.6,122047.0,76.8126,76.9413,76.278,76.8225,122047.0
2025-01-17 11:30:00,77.65,77.77,77.45,77.52,125462.0,76.872,76.9908,76.674,76.7433,125462.0
2025-01-17 12:00:00,77.5,77.81,77.47,77.72,86517.0,76.7235,77.0304,76.6938,76.9413,86517.0
2025-01-17 12:30:00,77.74,77.83,77.37,77.4,48144.0,76.9611,77.0502,76.5948,76.6245,48144.0
2025-01-17 13:00:00,77.41,77.47,77.24,77.31,60467.0,76.6344,76.6938,76.4661,76.5354,60467.0
2025-01-17 13:30:00,77.31,77.63,77.28,77.54,51497.0,76.5354,76.8522,76.5057,76.7631,51497.0
2025-01-17 14:00:00,77.54,77.7,77.5,77.55,50133.0,76.7631,76.9215,76.7235,76.773,50133.0
2025-01-17 14:30:00,77.55,77.64,77.42,77.44,50061.0,76.773,76.8621,76.6443,76.6641,50061.0
2025-01-17 15:00:00,77.45,77.48,77.26,77.45,81695.0,76.674,76.7037,76.4859,76.674,81695.0
2025-01-17 15:30:00,77.47,77.88,77.33,77.85,411590.0,76.6938,77.0997,76.5552,77.07,411590.0
2025-01-21 09:30:00,78.0,78.57,77.22,77.83,142855.0,77.2185,77.7827,76.4463,77.0502,142855.0
2025-01-21 10:00:00,77.82,78.07,77.22,77.98,92383.0,77.0403,77.2878,76.4463,77.1987,92383.0
2025-01-21 10:30:00,77.91,78.1,77.41,77.41,68217.0,77.1294,77.3175,76.6344,76.6344,68217.0
2025-01-21 11:00:00,77.42,78.0,77.15,77.88,125351.0,76.6443,77.2185,76.377,77.0997,125351.0
2025-01-21 11:30:00,77.83,78.23,77.69,78.17,115479.0,77.0502,77.4462,76.9116,77.3868,115479.0
2025-01-21 12:00:00,78.17,78.96,78.09,78.86,83591.0,77.3868,78.1688,77.3076,78.0698,83591.0
2025-01-21 12:30:00,78.86,79.03,78.73,78.81,64875.0,78.0698,78.2381,77.9411,78.0203,64875.0
2025-01-21 13:00:00,78.77,78.8,78.3,78.31,61869.0,77.9807,78.0104,77.5155,77.5253,61869.0
2025-01-21 13:30:00,78.28,78.61,78.28,78.49,116565.0,77.4957,77.8223,77.4957,77.7035,116565.0
2025-01-21 14:00:00,78.47,78.55,78.28,78.53,92301.0,77.6837,77.7629,77.4957,77.7431,92301.0
2025-01-21 14:30:00,78.52,78.75,78.4,78.47,147291.0,77.7332,77.9609,77.6144,77.6837,147291.0
2025-01-21 15:00:00,78.45,78.58,78.16,78.43,78923.0,77.6639,77.7926,77.3769,77.6441,78923.0
2025-01-21 15:30:00,78.45,78.93,78.42,78.86,401670.0,77.6639,78.1391,77.6342,78.0698,401670.0
2025-01-22 09:30:00,80.08,80.48,79.72,79.86,247930.0,79.2776,79.6736,78.9212,79.0598,247930.0
2025-01-22 10:00:00,79.91,80.88,79.8,80.16,196194.0,79.1093,80.0696,79.0004,79.3568,196194.0
2025-01-22 10:30:00,80.22,80.22,79.7,80.19,130120.0,79.4162,79.4162,78.9014,79.3865,130120.0
2025-01-22 11:00:00,80.14,80.45,80.05,80.28,126022.0,79.337,79.6439,79.2479,79.4756,126022.0
2025-01-22 11:30:00,80.29,80.76,80.26,80.5,114318.0,79.4855,79.9508,79.4558,79.6934,114318.0
2025-01-22 12:00:00,80.49,80.74,80.3,80.31,93297.0,79.6835,79.931,79.4954,79.5053,93297.0
2025-01-22 12:30:00,80.32,80.48,79.92,80.06,212452.0,79.5152,79.6736,79.1192,79.2578,212452.0
2025-01-22 13:00:00,80.08,80.31,79.82,79.94,115826.0,79.2776,79.5053,79.0202,79.139,115826.0
2025-01-22 13:30:00,79.94,80.13,79.81,80.05,96256.0,79.139,79.3271,79.0103,79.2479,96256.0
2025-01-22 14:00:00,80.05,80.05,79.8,79.87,76199.0,79.2479,79.2479,79.0004,79.0697,76199.0
2025-01-22 14:30:00,79.8,80.0,79.75,79.86,54636.0,79.0004,79.1984,78.9509,79.0598,54636.0
2025-01-22 15:00:00,79.86,79.96,79.43,79.43,88641.0,79.0598,79.1588,78.6341,78.6341,88641.0
2025-01-22 15:30:00,79.45,79.78,79.4,79.69,439733.0,78.6539,78.9806,78.6044,78.8915,439733.0
2025-01-23 09:30:00,79.09,79.7,78.48,78.85,137383.0,78.2975,78.9014,77.6936,78.0599,137383.0
2025-01-23 10:00:00,78.89,79.29,78.68,78.85,77505.0,78.0995,78.4955,77.8916,78.0599,77505.0
2025-01-23 10:30:00,78.82,79.2,78.73,79.03,62720.0,78.0302,78.4064,77.9411,78.2381,62720.0
2025-01-23 11:00:00,79.06,79.74,79.05,79.53,61828.0,78.2678,78.941,78.2579,78.7331,61828.0
2025-01-23 11:30:00,79.53,79.58,79.19,79.4,71424.0,78.7331,78.7826,78.3965,78.6044,71424.0
2025-01-23 12:00:00,79.4,79.63,79.37,79.58,56597.0,78.6044,78.8321,78.5747,78.7826,56597.0
2025-01-23 12:30:00,79.58,79.65,79.4,79.44,46390.0,78.7826,78.8519,78.6044,78.644,46390.0
2025-01-23 13:00:00,79.44,79.45,79.19,79.28,44792.0,78.644,78.6539,78.3965,78.4856,44792.0
2025-01-23 13:30:00,79.31,79.76,79.29,79.64,55197.0,78.5153,78.9608,78.4955,78.842,55197.0
2025-01-23 14:00:00,79.65,79.68,79.55,79.64,76121.0,78.8519,78.8816,78.7529,78.842,76121.0
2025-01-23 14:30:00,79.65,79.84,79.53,79.73,89887.0,78.8519,79.04,78.7331,78.9311,89887.0
2025-01-23 15:00:00,79.71,80.17,79.69,80.13,127642.0,78.9113,79.3667,78.8915,79.3271,127642.0
2025-01-23 15:30:00,80.14,80.27,79.99,80.12,364550.0,79.337,79.4657,79.1885,79.3172,364550.0
2025-01-24 09:30:00,81.33,81.45,80.58,80.87,129993.0,80.5151,80.6339,79.7726,80.0597,129993.0
2025-01-24 10:00:00,80.87,82.79,80.74,82.79,183749.0,80.0597,81.9605,79.931,81.9605,183749.0
2025-01-24 10:30:00,82.84,82.85,82.15,82.27,150941.0,82.01,82.0199,81.3269,81.4457,150941.0
2025-01-24 11:00:00,82.23,82.33,81.87,82.07,130808.0,81.4061,81.5051,81.0497,81.2477,130808.0
2025-01-24 11:30:00,82.05,82.08,81.84,82.04,102645.0,81.2279,81.2576,81.02,81.218,102645.0
2025-01-24 12:00:00,82.03,82.15,81.74,82.03,81770.0,81.2081,81.3269,80.921,81.2081,81770.0
2025-01-24 12:30:00,82.04,82.19,81.91,81.94,62579.0,81.218,81.3665,81.0893,81.119,62579.0
2025-01-24 13:00:00,81.94,82.03,81.65,81.73,102152.0,81.119,81.2081,80.8319,80.9111,102152.0
2025-01-24 13:30:00,81.73,82.07,81.65,81.96,65492.0,80.9111,81.2477,80.8319,81.1388,65492.0
2025-01-24 14:00:00,81.96,81.96,81.76,81.87,52989.0,81.1388,81.1388,80.9408,81.0497,52989.0
2025-01-24 14:30:00,81.86,82.11,81.84,82.03,78560.0,81.0398,81.2873,81.02,81.2081,78560.0
2025-01-24 15:00:00,82.01,82.18,81.86,81.99,90184.0,81.1883,81.3566,81.0398,81.1685,90184.0
2025-01-24 15:30:00,81.99,82.6,81.95,82.52,516378.0,81.1685,81.7724,81.1289,81.6932,516378.0
2025-01-27 09:30:00,82.3,83.79,82.3,82.91,252173.0,81.4754,82.9504,81.4754,82.0793,252173.0
2025-01-27 10:00:00,82.91,83.75,82.47,83.06,201913.0,82.0793,82.9108,81.6437,82.2278,201913.0
2025-01-27 10:30:00,83.06,83.85,82.99,83.26,150074.0,82.2278,83.0098,82.1585,82.4258,150074.0
2025-01-27 11:00:00,83.18,83.23,82.69,83.07,79618.0,82.3466,82.3961,81.8615,82.2377,79618.0
2025-01-27 11:30:00,83.06,83.06,82.32,82.32,109127.0,82.2278,82.2278,81.4952,81.4952,109127.0
2025-01-27 12:00:00,82.28,82.88,82.2,82.83,62027.0,81.4556,82.0496,81.3764,82.0001,62027.0
2025-01-27 12:30:00,82.8,82.89,82.61,82.64,65926.0,81.9704,82.0595,81.7823,81.812,65926.0
2025-01-27 13:00:00,82.64,82.69,82.34,82.36,66305.0,81.812,81.8615,81.515,81.5348,66305.0
2025-01-27 13:30:00,82.35,82.6,82.33,82.51,63608.0,81.5249,81.7724,81.5051,81.6833,63608.0
2025-01-27 14:00:00,82.55,82.83,82.51,82.71,48249.0,81.7229,82.0001,81.6833,81.8813,48249.0
2025-01-27 14:30:00,82.69,82.86,82.43,82.44,86187.0,81.8615,82.0298,81.6041,81.614,86187.0
2025-01-27 15:00:00,82.43,86.32,82.27,84.06,924325.0,81.6041,85.4551,81.4457,83.2177,924325.0
2025-01-27 15:30:00,84.02,84.08,83.47,83.57,624174.0,83.1781,83.2375,82.6336,82.7326,624174.0
2025-01-28 09:30:00,83.49,84.36,83.18,83.77,218130.0,82.6534,83.5147,82.3466,82.9306,218130.0
2025-01-28 10:00:00,83.77,83.78,83.12,83.52,76912.0,82.9306,82.9405,82.2872,82.6831,76912.0
2025-01-28 10:30:00,83.48,83.91,83.32,83.62,68672.0,82.6435,83.0692,82.4852,82.7821,68672.0
2025-01-28 11:00:00,83.62,83.95,83.28,83.3,128895.0,82.7821,83.1088,82.4456,82.4654,128895.0
2025-01-28 11:30:00,83.26,83.39,82.25,82.84,200867.0,82.4258,82.5544,81.4259,82.01,200867.0
2025-01-28 12:00:00,82.84,83.1,82.59,83.01,83087.0,82.01,82.2674,81.7625,82.1783,83087.0
2025-01-28 12:30:00,83.0,83.07,82.62,82.73,66773.0,82.1684,82.2377,81.7922,81.9011,66773.0
2025-01-28 13:00:00,82.73,82.73,82.53,82.62,53664.0,81.9011,81.9011,81.7031,81.7922,53664.0
2025-01-28 13:30:00,82.62,82.76,82.45,82.53,68071.0,81.7922,81.9308,81.6239,81.7031,68071.0
2025-01-28 14:00:00,82.55,82.8,82.54,82.73,45304.0,81.7229,81.9704,81.713,81.9011,45304.0
2025-01-28 14:30:00,82.72,82.86,82.7,82.78,55129.0,81.8912,82.0298,81.8714,81.9506,55129.0
2025-01-28 15:00:00,82.8,82.8,82.46,82.52,116271.0,81.9704,81.9704,81.6338,81.6932,116271.0
2025-01-28 15:30:00,82.52,83.09,82.46,82.96,286531.0,81.6932,82.2575,81.6338,82.1288,286531.0
2025-01-29 09:30:00,83.1,83.37,81.22,81.36,234026.0,82.2674,82.5346,80.4062,80.5448,234026.0
2025-01-29 10:00:00,81.37,81.86,81.21,81.86,113900.0,80.5547,81.0398,80.3963,81.0398,113900.0
2025-01-29 10:30:00,81.81,81.97,81.43,81.84,99097.0,80.9903,81.1487,80.6141,81.02,99097.0
2025-01-29 11:00:00,81.87,82.42,81.77,82.4,116403.0,81.0497,81.5942,80.9507,81.5744,116403.0
2025-01-29 11:30:00,82.44,82.62,82.11,82.15,90964.0,81.614,81.7922,81.2873,81.3269,90964.0
2025-01-29 12:00:00,82.13,82.61,82.0,82.39,54614.0,81.3071,81.7823,81.1784,81.5645,54614.0
2025-01-29 12:30:00,82.42,82.66,82.42,82.56,45584.0,81.5942,81.8318,81.5942,81.7328,45584.0
2025-01-29 13:00:00,82.54,82.75,82.36,82.69,43803.0,81.713,81.9209,81.5348,81.8615,43803.0
2025-01-29 13:30:00,82.69,82.77,82.51,82.51,50476.0,81.8615,81.9407,81.6833,81.6833,50476.0
2025-01-29 14:00:00,82.47,82.5,82.1,82.43,94321.0,81.6437,81.6734,81.2774,81.6041,94321.0
2025-01-29 14:30:00,82.39,82.63,82.22,82.41,128417.0,81.5645,81.8021,81.3962,81.5843,128417.0
2025-01-29 15:00:00,82.39,82.52,82.0,82.48,103324.0,81.5645,81.6932,81.1784,81.6536,103324.0
2025-01-29 15:30:00,82.52,82.7,82.21,82.25,264744.0,81.6932,81.8714,81.3863,81.4259,264744.0
2025-01-30 09:30:00,84.0,84.49,83.09,83.41,190989.0,83.1583,83.6434,82.2575,82.5742,190989.0
2025-01-30 10:00:00,83.38,84.26,83.37,84.19,166982.0,82.5445,83.4157,82.5346,83.3464,166982.0
2025-01-30 10:30:00,84.14,84.43,83.94,84.26,112285.0,83.2969,83.584,83.0989,83.4157,112285.0
2025-01-30 11:00:00,84.21,84.6,84.18,84.3,84248.0,83.3662,83.7523,83.3365,83.4553,84248.0
2025-01-30 11:30:00,84.34,84.49,83.98,84.11,198052.0,83.4949,83.6434,83.1385,83.2672,198052.0
2025-01-30 12:00:00,84.11,84.75,84.02,84.68,201434.0,83.2672,83.9008,83.1781,83.8315,201434.0
2025-01-30 12:30:00,84.7,84.97,84.5,84.94,87227.0,83.8513,84.1186,83.6533,84.0889,87227.0
2025-01-30 13:00:00,84.94,85.18,84.84,85.03,82400.0,84.0889,84.3265,83.9899,84.178,82400.0
2025-01-30 13:30:00,85.03,85.07,84.75,84.93,115539.0,84.178,84.2176,83.9008,84.079,115539.0
2025-01-30 14:00:00,84.9,85.02,84.78,85.0,52136.0,84.0493,84.1681,83.9305,84.1483,52136.0
2025-01-30 14:30:00,84.97,85.02,84.85,84.86,54896.0,84.1186,84.1681,83.9998,84.0097,54896.0
2025-01-30 15:00:00,84.88,85.18,84.73,85.05,115687.0,84.0295,84.3265,83.881,84.1978,115687.0
2025-01-30 15:30:00,85.05,85.5,84.35,85.48,575927.0,84.1978,84.6433,83.5048,84.6235,575927.0
2025-01-31 09:30:00,84.3,85.69,84.14,85.43,204338.0,83.4553,84.8314,83.2969,84.574,204338.0
2025-01-31 10:00:00,85.52,85.68,85.12,85.41,97944.0,84.6631,84.8215,84.2671,84.5542,97944.0
2025-01-31 10:30:00,85.45,85.69,85.17,85.34,78069.0,84.5938,84.8314,84.3166,84.4849,78069.0
2025-01-31 11:00:00,85.36,85.71,85.08,85.19,75579.0,84.5047,84.8512,84.2275,84.3364,75579.0
2025-01-31 11:30:00,85.19,85.37,85.1,85.11,70438.0,84.3364,84.5146,84.2473,84.2572,70438.0
2025-01-31 12:00:00,85.11,85.36,85.02,85.3,67459.0,84.2572,84.5047,84.1681,84.4453,67459.0
2025-01-31 12:30:00,85.3,85.9,85.3,85.56,118140.0,84.4453,85.0393,84.4453,84.7027,118140.0
2025-01-31 13:00:00,85.56,85.63,84.77,84.85,131118.0,84.7027,84.772,83.9206,83.9998,131118.0
2025-01-31 13:30:00,84.77,84.88,84.38,84.5,138461.0,83.9206,84.0295,83.5345,83.6533,138461.0
2025-01-31 14:00:00,84.47,84.47,83.95,84.13,73850.0,83.6236,83.6236,83.1088,83.287,73850.0
2025-01-31 14:30:00,84.15,84.41,83.84,84.02,123464.0,83.3068,83.5642,82.9999,83.1781,123464.0
2025-01-31 15:00:00,84.01,84.01,83.53,83.54,66459.0,83.1682,83.1682,82.693,82.7029,66459.0
2025-01-31 15:30:00,83.55,83.91,83.35,83.43,403324.0,82.7128,83.0692,82.5149,82.594,403324.0
2025-02-03 09:30:00,81.61,82.89,81.15,81.94,318517.0,80.7923,82.0595,80.3369,81.119,318517.0
2025-02-03 10:00:00,81.85,82.69,80.82,82.59,199740.0,81.0299,81.8615,80.0102,81.7625,199740.0
2025-02-03 10:30:00,82.63,82.97,82.25,82.54,131132.0,81.8021,82.1387,81.4259,81.713,131132.0
2025-02-03 11:00:00,82.54,82.92,82.18,82.89,119257.0,81.713,82.0892,81.3566,82.0595,119257.0
2025-02-03 11:30:00,82.89,83.06,82.51,82.59,106184.0,82.0595,82.2278,81.6833,81.7625,106184.0
2025-02-03 12:00:00,82.59,82.89,82.41,82.68,84138.0,81.7625,82.0595,81.5843,81.8516,84138.0
2025-02-03 12:30:00,82.66,82.73,82.37,82.67,69197.0,81.8318,81.9011,81.5447,81.8417,69197.0
2025-02-03 13:00:00,82.64,82.77,82.37,82.56,110418.0,81.812,81.9407,81.5447,81.7328,110418.0
2025-02-03 13:30:00,82.55,82.89,82.52,82.83,119708.0,81.7229,82.0595,81.6932,82.0001,119708.0
2025-02-03 14:00:00,82.83,83.03,82.61,82.63,106587.0,82.0001,82.1981,81.7823,81.8021,106587.0
2025-02-03 14:30:00,82.64,82.83,82.51,82.59,152622.0,81.812,82.0001,81.6833,81.7625,152622.0
2025-02-03 15:00:00,82.59,82.73,82.48,82.49,175666.0,81.7625,81.9011,81.6536,81.6635,175666.0
2025-02-03 15:30:00,82.5,82.9,82.43,82.84,541046.0,81.6734,82.0694,81.6041,82.01,541046.0
2025-02-04 09:30:00,76.5,77.11,72.05,72.63,1768691.0,75.7335,76.3374,71.3281,71.9023,1768691.0
2025-02-04 10:00:00,72.64,72.95,67.0,67.13,2311486.0,71.9122,72.2191,66.3287,66.4574,2311486.0
2025-02-04 10:30:00,67.11,68.27,66.59,67.65,1396257.0,66.4376,67.5859,65.9228,66.9722,1396257.0
2025-02-04 11:00:00,67.7,68.68,66.75,68.12,1032041.0,67.0217,67.9918,66.0812,67.4375,1032041.0
2025-02-04 11:30:00,68.15,69.81,68.09,68.9,1337712.0,67.4672,69.1105,67.4078,68.2096,1337712.0
2025-02-04 12:00:00,68.9,69.43,68.29,68.76,615359.0,68.2096,68.7343,67.6057,68.071,615359.0
2025-02-04 12:30:00,68.75,69.61,68.69,69.59,389458.0,68.0611,68.9125,68.0017,68.8927,389458.0
2025-02-04 13:00:00,69.59,70.45,69.45,70.15,490218.0,68.8927,69.7441,68.7541,69.4471,490218.0
2025-02-04 13:30:00,70.16,70.9,70.01,70.62,651902.0,69.457,70.1896,69.3085,69.9124,651902.0
2025-02-04 14:00:00,70.62,70.91,69.33,69.55,616982.0,69.9124,70.1995,68.6353,68.8531,616982.0
2025-02-04 14:30:00,69.55,69.78,68.93,69.03,480958.0,68.8531,69.0808,68.2393,68.3383,480958.0
2025-02-04 15:00:00,69.01,69.1,68.73,68.93,500223.0,68.3185,68.4076,68.0413,68.2393,500223.0
2025-02-04 15:30:00,68.94,69.83,68.92,69.47,1563183.0,68.2492,69.1303,68.2294,68.7739,1563183.0
2025-02-05 09:30:00,69.0,69.02,67.03,67.52,1212053.0,68.3086,68.3284,66.3584,66.8435,1212053.0
2025-02-05 10:00:00,67.59,67.94,66.23,66.5,919767.0,66.9128,67.2593,65.5664,65.8337,919767.0
2025-02-05 10:30:00,66.46,66.65,65.81,65.95,771316.0,65.7941,65.9822,65.1506,65.2892,771316.0
2025-02-05 11:00:00,65.95,65.98,65.05,65.47,825487.0,65.2892,65.3189,64.3982,64.814,825487.0
2025-02-05 11:30:00,65.46,65.84,65.35,65.72,394123.0,64.8041,65.1803,64.6952,65.0615,394123.0
2025-02-05 12:00:00,65.7,66.07,65.6,65.68,322498.0,65.0417,65.408,64.9427,65.0219,322498.0
2025-02-05 12:30:00,65.68,65.7,65.2,65.41,356987.0,65.0219,65.0417,64.5467,64.7546,356987.0
2025-02-05 13:00:00,65.43,65.57,65.05,65.31,405973.0,64.7744,64.913,64.3982,64.6556,405973.0
2025-02-05 13:30:00,65.31,65.86,65.3,65.66,468626.0,64.6556,65.2001,64.6457,65.0021,468626.0
2025-02-05 14:00:00,65.66,65.97,65.55,65.65,337624.0,65.0021,65.309,64.8932,64.9922,337624.0
2025-02-05 14:30:00,65.65,65.65,65.35,65.44,384755.0,64.9922,64.9922,64.6952,64.7843,384755.0
2025-02-05 15:00:00,65.44,65.96,65.38,65.91,457269.0,64.7843,65.2991,64.7249,65.2496,457269.0
2025-02-05 15:30:00,65.91,65.98,65.43,65.94,1115441.0,65.2496,65.3189,64.7744,65.2793,1115441.0
2025-02-06 09:30:00,66.28,66.99,66.03,66.6,723026.0,65.6159,66.3188,65.3684,65.9327,723026.0
2025-02-06 10:00:00,66.58,66.61,65.7,66.13,456240.0,65.9129,65.9426,65.0417,65.4674,456240.0
2025-02-06 10:30:00,66.13,66.35,65.65,65.86,433589.0,65.4674,65.6852,64.9922,65.2001,433589.0
2025-02-06 11:00:00,65.83,65.85,65.46,65.58,407924.0,65.1704,65.1902,64.8041,64.9229,407924.0
2025-02-06 11:30:00,65.59,65.72,65.45,65.55,235873.0,64.9328,65.0615,64.7942,64.8932,235873.0
2025-02-06 12:00:00,65.55,65.59,64.92,65.45,403257.0,64.8932,64.9328,64.2695,64.7942,403257.0
2025-02-06 12:30:00,65.45,65.79,65.34,65.63,170784.0,64.7942,65.1308,64.6853,64.9724,170784.0
2025-02-06 13:00:00,65.64,65.69,65.5,65.55,157107.0,64.9823,65.0318,64.8437,64.8932,157107.0
2025-02-06 13:30:00,65.58,65.6,64.97,65.07,257013.0,64.9229,64.9427,64.319,64.418,257013.0
2025-02-06 14:00:00,65.07,65.13,64.67,64.72,334691.0,64.418,64.4774,64.022,64.0715,334691.0
2025-02-06 14:30:00,64.73,64.9,64.6,64.69,375861.0,64.0814,64.2497,63.9527,64.0418,375861.0
2025-02-06 15:00:00,64.69,64.7,64.09,64.26,417153.0,64.0418,64.0517,63.4478,63.6161,417153.0
2025-02-06 15:30:00,64.26,64.84,64.24,64.25,1494534.0,63.6161,64.1903,63.5963,63.6062,1494534.0
2025-02-07 09:30:00,64.67,65.15,63.92,65.15,599106.0,64.022,64.4972,63.2795,64.4972,599106.0
2025-02-07 10:00:00,65.17,65.65,64.68,65.23,334059.0,64.517,64.9922,64.0319,64.5764,334059.0
2025-02-07 10:30:00,65.23,65.54,64.87,65.14,151879.0,64.5764,64.8833,64.22,64.4873,151879.0
2025-02-07 11:00:00,65.07,65.12,64.5,64.66,182221.0,64.418,64.4675,63.8537,64.0121,182221.0
2025-02-07 11:30:00,64.64,64.95,64.58,64.64,176773.0,63.9923,64.2992,63.9329,63.9923,176773.0
2025-02-07 12:00:00,64.6,64.98,64.53,64.65,113014.0,63.9527,64.3289,63.8834,64.0022,113014.0
2025-02-07 12:30:00,64.63,64.92,64.25,64.91,147366.0,63.9824,64.2695,63.6062,64.2596,147366.0
2025-02-07 13:00:00,64.97,65.25,64.85,65.05,107361.0,64.319,64.5962,64.2002,64.3982,107361.0
2025-02-07 13:30:00,65.03,65.31,64.98,65.09,109707.0,64.3784,64.6556,64.3289,64.4378,109707.0
2025-02-07 14:00:00,65.08,65.5,65.07,65.22,212253.0,64.4279,64.8437,64.418,64.5665,212253.0
2025-02-07 14:30:00,65.23,65.31,64.83,64.91,160729.0,64.5764,64.6556,64.1804,64.2596,160729.0
2025-02-07 15:00:00,64.89,65.03,64.82,64.86,131853.0,64.2398,64.3784,64.1705,64.2101,131853.0
2025-02-07 15:30:00,64.87,65.25,64.83,65.04,580933.0,64.22,64.5962,64.1804,64.3883,580933.0
2025-02-10 09:30:00,66.1,67.45,66.04,67.29,662015.0,65.4377,66.7742,65.3783,66.6158,662015.0
2025-02-10 10:00:00,67.29,67.46,66.75,67.33,389161.0,66.6158,66.7841,66.0812,66.6554,389161.0
2025-02-10 10:30:00,67.36,67.76,66.89,67.7,284213.0,66.6851,67.0811,66.2198,67.0217,284213.0
2025-02-10 11:00:00,67.76,67.85,67.25,67.27,184328.0,67.0811,67.1702,66.5762,66.596,184328.0
2025-02-10 11:30:00,67.31,68.25,67.06,68.03,250896.0,66.6356,67.5661,66.3881,67.3484,250896.0
2025-02-10 12:00:00,68.05,68.25,67.98,68.07,117643.0,67.3682,67.5661,67.2989,67.388,117643.0
2025-02-10 12:30:00,68.06,68.33,68.06,68.19,79909.0,67.3781,67.6453,67.3781,67.5068,79909.0
2025-02-10 13:00:00,68.16,68.69,68.16,68.57,179415.0,67.4771,68.0017,67.4771,67.8829,179415.0
2025-02-10 13:30:00,68.59,68.76,68.29,68.38,155110.0,67.9027,68.071,67.6057,67.6948,155110.0
2025-02-10 14:00:00,68.38,68.65,68.16,68.63,112673.0,67.6948,67.9621,67.4771,67.9423,112673.0
2025-02-10 14:30:00,68.63,68.79,68.39,68.44,118115.0,67.9423,68.1007,67.7047,67.7542,118115.0
2025-02-10 15:00:00,68.43,68.9,68.39,68.88,169921.0,67.7443,68.2096,67.7047,68.1898,169921.0
2025-02-10 15:30:00,68.87,69.2,68.67,68.71,631708.0,68.1799,68.5066,67.9819,68.0215,631708.0
2025-02-11 09:30:00,68.51,70.04,68.51,69.42,613649.0,67.8235,69.3382,67.8235,68.7244,613649.0
2025-02-11 10:00:00,69.37,69.95,68.81,69.68,652140.0,68.6749,69.2491,68.1205,68.9818,652140.0
2025-02-11 10:30:00,69.72,69.87,69.03,69.5,221377.0,69.0214,69.1699,68.3383,68.8036,221377.0
2025-02-11 11:00:00,69.52,70.49,69.52,70.37,307479.0,68.8234,69.7837,68.8234,69.6649,307479.0
2025-02-11 11:30:00,70.36,70.41,69.51,69.84,161186.0,69.655,69.7045,68.8135,69.1402,161186.0
2025-02-11 12:00:00,69.8,70.73,69.8,70.65,255869.0,69.1006,70.0213,69.1006,69.9421,255869.0
2025-02-11 12:30:00,70.65,70.8,70.38,70.75,173907.0,69.9421,70.0906,69.6748,70.0411,173907.0
2025-02-11 13:00:00,70.74,70.86,70.38,70.4,162466.0,70.0312,70.15,69.6748,69.6946,162466.0
2025-02-11 13:30:00,70.4,70.61,70.18,70.56,162777.0,69.6946,69.9025,69.4768,69.853,162777.0
2025-02-11 14:00:00,70.55,70.74,70.45,70.56,166552.0,69.8431,70.0312,69.7441,69.853,166552.0
2025-02-11 14:30:00,70.55,70.65,70.29,70.31,183478.0,69.8431,69.9421,69.5857,69.6055,183478.0
2025-02-11 15:00:00,70.33,70.72,70.27,70.45,191673.0,69.6253,70.0114,69.5659,69.7441,191673.0
2025-02-11 15:30:00,70.45,70.87,70.38,70.71,694392.0,69.7441,70.1599,69.6748,70.0015,694392.0
2025-02-12 09:30:00,70.0,70.17,68.86,69.67,226527.0,69.2986,69.4669,68.17,68.9719,226527.0
2025-02-12 10:00:00,69.64,69.89,69.39,69.7,139201.0,68.9422,69.1897,68.6947,69.0016,139201.0
2025-02-12 10:30:00,69.73,70.02,69.51,69.6,170579.0,69.0313,69.3184,68.8135,68.9026,170579.0
2025-02-12 11:00:00,69.58,69.64,69.06,69.12,176960.0,68.8828,68.9422,68.368,68.4274,176960.0
2025-02-12 11:30:00,69.09,69.14,68.5,68.63,387465.0,68.3977,68.4472,67.8136,67.9423,387465.0
2025-02-12 12:00:00,68.64,69.09,68.62,68.9,129480.0,67.9522,68.3977,67.9324,68.2096,129480.0
2025-02-12 12:30:00,68.92,69.0,68.45,68.52,156605.0,68.2294,68.3086,67.7641,67.8334,156605.0
2025-02-12 13:00:00,68.47,68.61,68.3,68.55,108708.0,67.7839,67.9225,67.6156,67.8631,108708.0
2025-02-12 13:30:00,68.56,68.95,68.53,68.69,123726.0,67.873,68.2591,67.8433,68.0017,123726.0
2025-02-12 14:00:00,68.68,68.95,68.56,68.56,164932.0,67.9918,68.2591,67.873,67.873,164932.0
2025-02-12 14:30:00,68.56,68.85,68.56,68.68,125583.0,67.873,68.1601,67.873,67.9918,125583.0
2025-02-12 15:00:00,68.7,69.03,68.69,69.02,236107.0,68.0116,68.3383,68.0017,68.3284,236107.0
2025-02-12 15:30:00,69.04,69.55,69.0,69.03,656267.0,68.3482,68.8531,68.3086,68.3383,656267.0
2025-02-13 09:30:00,69.28,69.53,68.72,69.11,152943.0,68.5858,68.8333,68.0314,68.4175,152943.0
2025-02-13 10:00:00,69.09,69.3,68.62,68.83,104267.0,68.3977,68.6056,67.9324,68.1403,104267.0
2025-02-13 10:30:00,68.85,69.17,68.41,68.52,125525.0,68.1601,68.4769,67.7245,67.8334,125525.0
2025-02-13 11:00:00,68.53,69.37,68.51,69.35,103231.0,67.8433,68.6749,67.8235,68.6551,103231.0
2025-02-13 11:30:00,69.33,69.38,68.66,68.8,213268.0,68.6353,68.6848,67.972,68.1106,213268.0
2025-02-13 12:00:00,68.82,68.95,68.26,68.39,211273.0,68.1304,68.2591,67.576,67.7047,211273.0
2025-02-13 12:30:00,68.42,68.57,68.16,68.18,66958.0,67.7344,67.8829,67.4771,67.4969,66958.0
2025-02-13 13:00:00,68.23,68.33,67.91,68.18,245006.0,67.5463,67.6453,67.2296,67.4969,245006.0
2025-02-13 13:30:00,68.2,68.59,68.17,68.48,124791.0,67.5167,67.9027,67.487,67.7938,124791.0
2025-02-13 14:00:00,68.47,69.02,68.46,68.98,177920.0,67.7839,68.3284,67.774,68.2888,177920.0
2025-02-13 14:30:00,68.98,69.17,68.83,69.02,163258.0,68.2888,68.4769,68.1403,68.3284,163258.0
2025-02-13 15:00:00,69.02,69.65,68.99,69.5,164055.0,68.3284,68.9521,68.2987,68.8036,164055.0
2025-02-13 15:30:00,69.5,69.75,69.28,69.63,491271.0,68.8036,69.0511,68.5858,68.9323,491271.0
2025-02-14 09:30:00,70.21,70.74,69.89,70.12,248061.0,69.5065,70.0312,69.1897,69.4174,248061.0
2025-02-14 10:00:00,70.15,70.88,69.96,70.63,203924.0,69.4471,70.1698,69.259,69.9223,203924.0
2025-02-14 10:30:00,70.66,70.96,70.18,70.51,140169.0,69.952,70.249,69.4768,69.8035,140169.0
2025-02-14 11:00:00,70.53,70.78,69.93,69.97,370318.0,69.8233,70.0708,69.2293,69.2689,370318.0
2025-02-14 11:30:00,70.0,70.16,69.75,70.1,228201.0,69.2986,69.457,69.0511,69.3976,228201.0
2025-02-14 12:00:00,70.12,70.21,69.96,70.01,92029.0,69.4174,69.5065,69.259,69.3085,92029.0
2025-02-14 12:30:00,70.02,70.07,69.94,70.03,108857.0,69.3184,69.3679,69.2392,69.3283,108857.0
2025-02-14 13:00:00,70.0,70.21,69.58,69.6,79359.0,69.2986,69.5065,68.8828,68.9026,79359.0
2025-02-14 13:30:00,69.63,69.95,69.39,69.49,138603.0,68.9323,69.2491,68.6947,68.7937,138603.0
2025-02-14 14:00:00,69.49,69.49,69.01,69.05,161789.0,68.7937,68.7937,68.3185,68.3581,161789.0
2025-02-14 14:30:00,69.06,69.23,68.85,68.95,123477.0,68.368,68.5363,68.1601,68.2591,123477.0
2025-02-14 15:00:00,68.95,69.03,68.86,68.92,152692.0,68.2591,68.3383,68.17,68.2294,152692.0
2025-02-14 15:30:00,68.92,69.06,68.56,68.68,449893.0,68.2294,68.368,67.873,67.9918,449893.0
2025-02-18 09:30:00,69.6,71.75,69.21,71.7,612563.0,68.9026,71.0311,68.5165,70.9816,612563.0
2025-02-18 10:00:00,71.62,72.2,71.24,72.0,261632.0,70.9024,71.4766,70.5262,71.2786,261632.0
2025-02-18 10:30:00,72.01,72.08,71.23,71.25,171719.0,71.2885,71.3578,70.5163,70.5361,171719.0
2025-02-18 11:00:00,71.29,71.85,71.16,71.78,159419.0,70.5757,71.1301,70.447,71.0608,159419.0
2025-02-18 11:30:00,71.78,72.25,71.71,72.13,114238.0,71.0608,71.5261,70.9915,71.4073,114238.0
2025-02-18 12:00:00,72.1,72.21,71.79,71.81,114646.0,71.3776,71.4865,71.0707,71.0905,114646.0
2025-02-18 12:30:00,71.83,72.06,71.71,71.99,74462.0,71.1103,71.338,70.9915,71.2687,74462.0
2025-02-18 13:00:00,72.01,72.06,71.5,71.81,135294.0,71.2885,71.338,70.7836,71.0905,135294.0
2025-02-18 13:30:00,71.78,71.92,71.46,71.46,87494.0,71.0608,71.1994,70.744,70.744,87494.0
2025-02-18 14:00:00,71.49,71.57,71.35,71.41,70309.0,70.7737,70.8529,70.6351,70.6945,70309.0
2025-02-18 14:30:00,71.43,71.7,71.4,71.53,91423.0,70.7143,70.9816,70.6846,70.8133,91423.0
2025-02-18 15:00:00,71.55,72.02,71.42,71.96,110156.0,70.8331,71.2984,70.7044,71.239,110156.0
2025-02-18 15:30:00,71.95,72.28,71.79,72.18,574158.0,71.2291,71.5558,71.0707,71.4568,574158.0
2025-02-19 09:30:00,72.22,72.22,70.77,70.81,234001.0,71.4964,71.4964,70.0609,70.1005,234001.0
2025-02-19 10:00:00,70.77,71.37,70.71,71.08,161449.0,70.0609,70.6549,70.0015,70.3678,161449.0
2025-02-19 10:30:00,71.1,71.29,70.64,70.76,119777.0,70.3876,70.5757,69.9322,70.051,119777.0
2025-02-19 11:00:00,70.72,70.88,70.34,70.49,135175.0,70.0114,70.1698,69.6352,69.7837,135175.0
2025-02-19 11:30:00,70.48,70.59,70.12,70.16,93225.0,69.7738,69.8827,69.4174,69.457,93225.0
2025-02-19 12:00:00,70.16,70.51,70.16,70.41,60792.0,69.457,69.8035,69.457,69.7045,60792.0
2025-02-19 12:30:00,70.41,70.53,70.15,70.29,100562.0,69.7045,69.8233,69.4471,69.5857,100562.0
2025-02-19 13:00:00,70.28,70.44,70.05,70.06,55563.0,69.5758,69.7342,69.3481,69.358,55563.0
2025-02-19 13:30:00,70.09,70.15,70.02,70.09,95811.0,69.3877,69.4471,69.3184,69.3877,95811.0
2025-02-19 14:00:00,70.09,70.76,70.07,70.74,82638.0,69.3877,70.051,69.3679,70.0312,82638.0
2025-02-19 14:30:00,70.75,71.34,70.71,71.31,187477.0,70.0411,70.6252,70.0015,70.5955,187477.0
2025-02-19 15:00:00,71.28,71.84,71.19,71.34,301087.0,70.5658,71.1202,70.4767,70.6252,301087.0
2025-02-19 15:30:00,71.33,71.65,71.25,71.39,333612.0,70.6153,70.9321,70.5361,70.6747,333612.0
2025-02-20 09:30:00,71.15,72.03,70.89,71.62,289978.0,70.4371,71.3083,70.1797,70.9024,289978.0
2025-02-20 10:00:00,71.65,71.66,70.72,71.21,153433.0,70.9321,70.942,70.0114,70.4965,153433.0
2025-02-20 10:30:00,71.19,71.71,71.1,71.5,92105.0,70.4767,70.9915,70.3876,70.7836,92105.0
2025-02-20 11:00:00,71.51,71.61,70.93,71.18,127181.0,70.7935,70.8925,70.2193,70.4668,127181.0
2025-02-20 11:30:00,71.18,71.2,70.62,70.7,193145.0,70.4668,70.4866,69.9124,69.9916,193145.0
2025-02-20 12:00:00,70.68,70.79,70.45,70.74,103609.0,69.9718,70.0807,69.7441,70.0312,103609.0
2025-02-20 12:30:00,70.76,70.91,70.63,70.88,62342.0,70.051,70.1995,69.9223,70.1698,62342.0
2025-02-20 13:00:00,70.86,71.05,70.85,70.94,63758.0,70.15,70.3381,70.1401,70.2292,63758.0
2025-02-20 13:30:00,70.93,71.27,70.91,71.2,51530.0,70.2193,70.5559,70.1995,70.4866,51530.0
2025-02-20 14:00:00,71.2,71.27,70.99,71.02,85788.0,70.4866,70.5559,70.2787,70.3084,85788.0
2025-02-20 14:30:00,71.0,71.01,70.62,70.81,94824.0,70.2886,70.2985,69.9124,70.1005,94824.0
2025-02-20 15:00:00,70.79,70.99,70.69,70.94,114682.0,70.0807,70.2787,69.9817,70.2292,114682.0
2025-02-20 15:30:00,70.95,71.35,70.85,71.34,245773.0,70.2391,70.6351,70.1401,70.6252,245773.0
2025-02-21 09:30:00,71.9,72.32,71.62,71.94,183387.0,71.1796,71.5954,70.9024,71.2192,183387.0
2025-02-21 10:00:00,71.89,71.95,70.95,71.51,249922.0,71.1697,71.2291,70.2391,70.7935,249922.0
2025-02-21 10:30:00,71.56,71.84,71.3,71.78,101877.0,70.843,71.1202,70.5856,71.0608,101877.0
2025-02-21 11:00:00,71.79,71.99,71.51,71.9,87760.0,71.0707,71.2687,70.7935,71.1796,87760.0
2025-02-21 11:30:00,71.9,71.99,71.64,71.98,96704.0,71.1796,71.2687,70.9222,71.2588,96704.0
2025-02-21 12:00:00,71.99,72.27,71.98,72.2,134145.0,71.2687,71.5459,71.2588,71.4766,134145.0
2025-02-21 12:30:00,72.2,72.43,71.9,71.91,172045.0,71.4766,71.7043,71.1796,71.1895,172045.0
2025-02-21 13:00:00,71.95,71.99,71.3,71.3,221435.0,71.2291,71.2687,70.5856,70.5856,221435.0
2025-02-21 13:30:00,71.31,71.41,71.01,71.28,155848.0,70.5955,70.6945,70.2985,70.5658,155848.0
2025-02-21 14:00:00,71.31,71.48,71.21,71.4,99048.0,70.5955,70.7638,70.4965,70.6846,99048.0
2025-02-21 14:30:00,71.39,71.46,71.02,71.06,96341.0,70.6747,70.744,70.3084,70.348,96341.0
2025-02-21 15:00:00,71.03,71.39,71.0,71.39,226530.0,70.3183,70.6747,70.2886,70.6747,226530.0
2025-02-21 15:30:00,71.39,71.83,71.38,71.8,506227.0,70.6747,71.1103,70.6648,71.0806,506227.0
2025-02-24 09:30:00,71.8,73.18,71.5,73.11,255743.0,71.0806,72.4468,70.7836,72.3775,255743.0
2025-02-24 10:00:00,73.13,73.62,72.6,73.56,330580.0,72.3973,72.8823,71.8726,72.8229,330580.0
2025-02-24 10:30:00,73.6,74.43,73.49,73.81,294703.0,72.8625,73.6842,72.7536,73.0704,294703.0
2025-02-24 11:00:00,73.83,74.3,73.78,73.98,161497.0,73.0902,73.5555,73.0407,73.2387,161497.0
2025-02-24 11:30:00,73.94,74.51,73.94,74.21,298367.0,73.1991,73.7634,73.1991,73.4664,298367.0
2025-02-24 12:00:00,74.18,74.53,74.17,74.5,91599.0,73.4367,73.7832,73.4268,73.7535,91599.0
2025-02-24 12:30:00,74.5,74.82,74.39,74.75,94665.0,73.7535,74.0703,73.6446,74.001,94665.0
2025-02-24 13:00:00,74.76,74.87,74.64,74.81,90108.0,74.0109,74.1198,73.8921,74.0604,90108.0
2025-02-24 13:30:00,74.81,74.85,74.49,74.52,88825.0,74.0604,74.1,73.7436,73.7733,88825.0
2025-02-24 14:00:00,74.52,75.14,74.45,75.08,127983.0,73.7733,74.3871,73.704,74.3277,127983.0
2025-02-24 14:30:00,75.09,75.24,74.76,74.84,141689.0,74.3376,74.4861,74.0109,74.0901,141689.0
2025-02-24 15:00:00,74.82,75.01,74.57,74.62,184469.0,74.0703,74.2584,73.8228,73.8723,184469.0
2025-02-24 15:30:00,74.64,75.54,74.61,75.08,568293.0,73.8921,74.7831,73.8624,74.3277,568293.0
2025-02-25 09:30:00,74.88,75.43,73.72,73.81,198919.0,74.1297,74.6742,72.9813,73.0704,198919.0
2025-02-25 10:00:00,73.77,74.4,73.42,74.2,187475.0,73.0308,73.6545,72.6843,73.4565,187475.0
2025-02-25 10:30:00,74.17,74.47,73.96,74.26,154874.0,73.4268,73.7238,73.2189,73.5159,154874.0
2025-02-25 11:00:00,74.29,74.61,74.11,74.25,174739.0,73.5456,73.8624,73.3674,73.506,174739.0
2025-02-25 11:30:00,74.3,74.91,74.26,74.74,133968.0,73.5555,74.1594,73.5159,73.9911,133968.0
2025-02-25 12:00:00,74.77,74.84,74.35,74.63,70070.0,74.0208,74.0901,73.605,73.8822,70070.0
2025-02-25 12:30:00,74.67,75.03,74.48,74.6,77548.0,73.9218,74.2782,73.7337,73.8525,77548.0
2025-02-25 13:00:00,74.58,74.75,74.25,74.31,83286.0,73.8327,74.001,73.506,73.5654,83286.0
2025-02-25 13:30:00,74.31,74.81,74.3,74.55,80657.0,73.5654,74.0604,73.5555,73.803,80657.0
2025-02-25 14:00:00,74.55,74.58,74.1,74.17,72377.0,73.803,73.8327,73.3575,73.4268,72377.0
2025-02-25 14:30:00,74.17,74.63,74.17,74.59,80121.0,73.4268,73.8822,73.4268,73.8426,80121.0
2025-02-25 15:00:00,74.59,74.65,74.32,74.58,118035.0,73.8426,73.902,73.5753,73.8327,118035.0
2025-02-25 15:30:00,74.58,74.83,74.37,74.77,503487.0,73.8327,74.0802,73.6248,74.0208,503487.0
2025-02-26 09:30:00,75.77,75.9,74.01,74.25,180218.0,75.0108,75.1395,73.2684,73.506,180218.0
2025-02-26 10:00:00,74.24,74.3,73.3,73.76,186215.0,73.4961,73.5555,72.5655,73.0209,186215.0
2025-02-26 10:30:00,73.7,74.53,73.68,74.38,128703.0,72.9615,73.7832,72.9417,73.6347,128703.0
2025-02-26 11:00:00,74.38,74.52,74.04,74.45,111764.0,73.6347,73.7733,73.2981,73.704,111764.0
2025-02-26 11:30:00,74.4,74.64,73.93,74.01,109275.0,73.6545,73.8921,73.1892,73.2684,109275.0
2025-02-26 12:00:00,73.97,74.17,73.61,73.81,83736.0,73.2288,73.4268,72.8724,73.0704,83736.0
2025-02-26 12:30:00,73.82,73.92,73.09,73.22,85734.0,73.0803,73.1793,72.3577,72.4864,85734.0
2025-02-26 13:00:00,73.26,73.4,73.09,73.12,95440.0,72.5259,72.6645,72.3577,72.3874,95440.0
2025-02-26 13:30:00,73.12,73.15,72.56,72.66,81220.0,72.3874,72.4171,71.833,71.932,81220.0
2025-02-26 14:00:00,72.67,73.06,72.61,72.97,111125.0,71.9419,72.328,71.8825,72.2389,111125.0
2025-02-26 14:30:00,72.97,73.4,72.91,73.23,94986.0,72.2389,72.6645,72.1795,72.4963,94986.0
2025-02-26 15:00:00,73.26,73.36,73.02,73.02,132985.0,72.5259,72.6249,72.2884,72.2884,132985.0
2025-02-26 15:30:00,73.0,73.45,72.99,73.27,390333.0,72.2686,72.714,72.2587,72.5358,390333.0
2025-02-27 09:30:00,72.9,73.76,72.8,73.41,138848.0,72.1696,73.0209,72.0706,72.6744,138848.0
2025-02-27 10:00:00,73.47,74.24,73.09,73.99,111830.0,72.7338,73.4961,72.3577,73.2486,111830.0
2025-02-27 10:30:00,74.0,74.27,73.93,74.03,66009.0,73.2585,73.5258,73.1892,73.2882,66009.0
2025-02-27 11:00:00,74.03,74.38,73.95,74.12,53403.0,73.2882,73.6347,73.209,73.3773,53403.0
2025-02-27 11:30:00,74.12,74.34,73.88,73.91,100165.0,73.3773,73.5951,73.1397,73.1694,100165.0
2025-02-27 12:00:00,73.91,73.97,73.18,73.7,79720.0,73.1694,73.2288,72.4468,72.9615,79720.0
2025-02-27 12:30:00,73.73,73.79,73.53,73.59,77313.0,72.9912,73.0506,72.7932,72.8526,77313.0
2025-02-27 13:00:00,73.61,74.01,73.51,73.93,68335.0,72.8724,73.2684,72.7734,73.1892,68335.0
2025-02-27 13:30:00,73.89,74.03,73.79,73.96,36414.0,73.1496,73.2882,73.0506,73.2189,36414.0
2025-02-27 14:00:00,73.97,74.14,73.75,73.75,37090.0,73.2288,73.3971,73.011,73.011,37090.0
2025-02-27 14:30:00,73.76,73.92,73.44,73.53,73448.0,73.0209,73.1793,72.7041,72.7932,73448.0
2025-02-27 15:00:00,73.53,73.61,73.22,73.23,80723.0,72.7932,72.8724,72.4864,72.4963,80723.0
2025-02-27 15:30:00,73.23,73.43,72.85,72.99,224594.0,72.4963,72.6942,72.1201,72.2587,224594.0
2025-02-28 09:30:00,72.17,72.48,71.24,71.81,241266.0,71.7946,72.103,70.8695,71.4365,241266.0
2025-02-28 10:00:00,71.86,72.28,71.48,71.5,76871.0,71.4862,71.904,71.1082,71.1281,76871.0
2025-02-28 10:30:00,71.5,71.75,71.29,71.32,107243.0,71.1281,71.3768,70.9192,70.949,107243.0
2025-02-28 11:00:00,71.34,71.36,70.73,70.81,180559.0,70.9689,70.9888,70.3621,70.4417,180559.0
2025-02-28 11:30:00,70.79,71.33,70.54,71.17,135941.0,70.4218,70.959,70.1731,70.7998,135941.0
2025-02-28 12:00:00,71.17,71.22,70.97,71.03,65791.0,70.7998,70.8496,70.6009,70.6605,65791.0
2025-02-28 12:30:00,71.02,71.07,70.72,70.73,73177.0,70.6506,70.7003,70.3522,70.3621,73177.0
2025-02-28 13:00:00,70.77,70.87,70.3,70.5,150569.0,70.4019,70.5014,69.9343,70.1333,150569.0
2025-02-28 13:30:00,70.5,71.07,70.47,70.68,130443.0,70.1333,70.7003,70.1035,70.3124,130443.0
2025-02-28 14:00:00,70.69,70.96,70.65,70.96,63199.0,70.3223,70.5909,70.2825,70.5909,63199.0
2025-02-28 14:30:00,70.96,71.39,70.94,71.31,57220.0,70.5909,71.0187,70.571,70.9391,57220.0
2025-02-28 15:00:00,71.32,71.54,71.32,71.5,76060.0,70.949,71.1679,70.949,71.1281,76060.0
2025-02-28 15:30:00,71.48,72.05,71.39,71.86,348020.0,71.1082,71.6752,71.0187,71.4862,348020.0
2025-03-03 09:30:00,72.53,73.52,72.0,72.99,148893.0,72.1527,73.1376,71.6255,72.6104,148893.0
2025-03-03 10:00:00,72.89,73.15,72.28,72.34,74070.0,72.5109,72.7695,71.904,71.9637,74070.0
2025-03-03 10:30:00,72.33,72.43,71.73,71.75,103944.0,71.9538,72.0533,71.3569,71.3768,103944.0
2025-03-03 11:00:00,71.76,71.86,71.37,71.38,74947.0,71.3867,71.4862,70.9988,71.0087,74947.0
2025-03-03 11:30:00,71.38,71.59,71.28,71.45,102878.0,71.0087,71.2176,70.9092,71.0784,102878.0
2025-03-03 12:00:00,71.46,71.67,71.31,71.33,73632.0,71.0883,71.2972,70.9391,70.959,73632.0
2025-03-03 12:30:00,71.34,71.53,71.09,71.12,50628.0,70.9689,71.1579,70.7202,70.7501,50628.0
2025-03-03 13:00:00,71.12,71.12,70.71,70.73,54357.0,70.7501,70.7501,70.3422,70.3621,54357.0
2025-03-03 13:30:00,70.72,70.98,70.42,70.45,83534.0,70.3522,70.6108,70.0537,70.0836,83534.0
2025-03-03 14:00:00,70.45,70.68,70.29,70.31,68500.0,70.0836,70.3124,69.9244,69.9443,68500.0
2025-03-03 14:30:00,70.31,70.52,69.93,69.95,73891.0,69.9443,70.1532,69.5663,69.5862,73891.0
2025-03-03 15:00:00,69.93,69.99,69.52,69.56,175427.0,69.5663,69.626,69.1584,69.1982,175427.0
2025-03-03 15:30:00,69.54,70.21,69.39,70.17,452232.0,69.1783,69.8448,69.0291,69.805,452232.0
2025-03-04 09:30:00,69.49,69.76,68.59,68.61,245977.0,69.1286,69.3972,68.2332,68.2531,245977.0
2025-03-04 10:00:00,68.58,68.93,68.0,68.17,236561.0,68.2233,68.5715,67.6463,67.8154,236561.0
2025-03-04 10:30:00,68.13,68.4,67.32,67.46,154883.0,67.7756,68.0442,66.9698,67.1091,154883.0
2025-03-04 11:00:00,67.49,67.6,67.21,67.54,148703.0,67.139,67.2484,66.8604,67.1887,148703.0
2025-03-04 11:30:00,67.56,67.89,67.46,67.73,161438.0,67.2086,67.5369,67.1091,67.3777,161438.0
2025-03-04 12:00:00,67.76,67.96,67.62,67.8,131649.0,67.4076,67.6065,67.2683,67.4473,131649.0
2025-03-04 12:30:00,67.77,68.08,67.67,67.76,100584.0,67.4175,67.7259,67.318,67.4076,100584.0
2025-03-04 13:00:00,67.76,68.41,67.73,68.26,106987.0,67.4076,68.0542,67.3777,67.905,106987.0
2025-03-04 13:30:00,68.27,68.36,68.11,68.29,108819.0,67.9149,68.0044,67.7557,67.9348,108819.0
2025-03-04 14:00:00,68.3,68.67,68.28,68.4,126601.0,67.9447,68.3128,67.9249,68.0442,126601.0
2025-03-04 14:30:00,68.41,68.71,68.27,68.65,90990.0,68.0542,68.3526,67.9149,68.2929,90990.0
2025-03-04 15:00:00,68.67,68.99,68.47,68.65,86413.0,68.3128,68.6312,68.1139,68.2929,86413.0
2025-03-04 15:30:00,68.69,68.69,67.68,68.08,423142.0,68.3327,68.3327,67.328,67.7259,423142.0
2025-03-05 09:30:00,69.43,70.75,69.07,70.13,166120.0,69.0689,70.382,68.7107,69.7652,166120.0
2025-03-05 10:00:00,70.12,70.82,69.77,69.97,64990.0,69.7553,70.4516,69.4071,69.6061,64990.0
2025-03-05 10:30:00,69.97,70.5,69.76,70.35,115513.0,69.6061,70.1333,69.3972,69.9841,115513.0
2025-03-05 11:00:00,70.27,70.45,70.02,70.33,109604.0,69.9045,70.0836,69.6558,69.9642,109604.0
2025-03-05 11:30:00,70.3,70.8,70.17,70.79,113633.0,69.9343,70.4317,69.805,70.4218,113633.0
2025-03-05 12:00:00,70.8,71.36,70.79,71.36,97294.0,70.4317,70.9888,70.4218,70.9888,97294.0
2025-03-05 12:30:00,71.36,71.38,71.06,71.25,98139.0,70.9888,71.0087,70.6904,70.8794,98139.0
2025-03-05 13:00:00,71.18,71.38,71.02,71.3,69089.0,70.8098,71.0087,70.6506,70.9291,69089.0
2025-03-05 13:30:00,71.29,71.82,71.22,71.81,110963.0,70.9192,71.4464,70.8496,71.4365,110963.0
2025-03-05 14:00:00,71.81,72.11,71.77,71.86,119023.0,71.4365,71.7349,71.3967,71.4862,119023.0
2025-03-05 14:30:00,71.9,72.11,71.78,71.92,126663.0,71.526,71.7349,71.4066,71.5459,126663.0
2025-03-05 15:00:00,71.95,72.18,71.78,71.95,168421.0,71.5758,71.8046,71.4066,71.5758,168421.0
2025-03-05 15:30:00,71.9,71.96,71.54,71.87,374920.0,71.526,71.5857,71.1679,71.4962,374920.0
2025-03-06 09:30:00,71.23,72.7,71.03,71.7,152587.0,70.8595,72.3219,70.6605,71.3271,152587.0
2025-03-06 10:00:00,71.66,72.14,71.31,71.65,119176.0,71.2873,71.7648,70.9391,71.2773,119176.0
2025-03-06 10:30:00,71.78,72.24,71.59,71.95,59890.0,71.4066,71.8643,71.2176,71.5758,59890.0
2025-03-06 11:00:00,71.95,72.1,71.44,71.54,39042.0,71.5758,71.725,71.0684,71.1679,39042.0
2025-03-06 11:30:00,71.55,71.93,71.1,71.1,78951.0,71.1778,71.5559,70.7302,70.7302,78951.0
2025-03-06 12:00:00,71.09,71.21,70.78,70.88,81924.0,70.7202,70.8396,70.4118,70.5113,81924.0
2025-03-06 12:30:00,70.84,71.23,70.82,71.19,69280.0,70.4715,70.8595,70.4516,70.8197,69280.0
2025-03-06 13:00:00,71.19,71.44,70.99,71.41,57160.0,70.8197,71.0684,70.6208,71.0386,57160.0
2025-03-06 13:30:00,71.41,71.6,71.2,71.53,39190.0,71.0386,71.2276,70.8297,71.1579,39190.0
2025-03-06 14:00:00,71.53,71.72,71.4,71.6,74281.0,71.1579,71.347,71.0286,71.2276,74281.0
2025-03-06 14:30:00,71.6,72.03,71.34,71.34,78255.0,71.2276,71.6553,70.9689,70.9689,78255.0
2025-03-06 15:00:00,71.32,71.61,71.29,71.61,61076.0,70.949,71.2375,70.9192,71.2375,61076.0
2025-03-06 15:30:00,71.64,71.96,71.44,71.54,205411.0,71.2674,71.5857,71.0684,71.1679,205411.0
2025-03-07 09:30:00,71.06,72.15,70.67,71.88,140107.0,70.6904,71.7747,70.3024,71.5061,140107.0
2025-03-07 10:00:00,71.96,72.49,71.73,72.27,84098.0,71.5857,72.113,71.3569,71.8941,84098.0
2025-03-07 10:30:00,72.21,72.41,71.68,72.11,95102.0,71.8344,72.0334,71.3072,71.7349,95102.0
2025-03-07 11:00:00,72.04,72.23,71.85,72.19,106572.0,71.6653,71.8543,71.4763,71.8145,106572.0
2025-03-07 11:30:00,72.19,72.77,72.05,72.63,234186.0,71.8145,72.3915,71.6752,72.2522,234186.0
2025-03-07 12:00:00,72.59,72.76,72.11,72.41,77716.0,72.2124,72.3815,71.7349,72.0334,77716.0
2025-03-07 12:30:00,72.38,72.85,72.31,72.47,72271.0,72.0035,72.4711,71.9339,72.0931,72271.0
2025-03-07 13:00:00,72.47,72.73,72.24,72.25,94069.0,72.0931,72.3517,71.8643,71.8742,94069.0
2025-03-07 13:30:00,72.27,73.16,72.24,73.13,126022.0,71.8941,72.7795,71.8643,72.7496,126022.0
2025-03-07 14:00:00,73.13,73.9,73.09,73.6,99655.0,72.7496,73.5156,72.7098,73.2172,99655.0
2025-03-07 14:30:00,73.63,73.72,73.29,73.32,108627.0,73.247,73.3366,72.9088,72.9386,108627.0
2025-03-07 15:00:00,73.32,73.49,73.02,73.46,142597.0,72.9386,73.1078,72.6402,73.0779,142597.0
2025-03-07 15:30:00,73.47,73.63,73.12,73.35,330889.0,73.0879,73.247,72.7397,72.9685,330889.0
2025-03-10 09:30:00,73.05,74.25,72.68,74.19,159899.0,72.67,73.8638,72.302,73.8041,159899.0
2025-03-10 10:00:00,74.21,74.53,73.75,74.36,101070.0,73.824,74.1423,73.3664,73.9732,101070.0
2025-03-10 10:30:00,74.43,74.67,74.03,74.4,139847.0,74.0429,74.2816,73.6449,74.013,139847.0
2025-03-10 11:00:00,74.47,74.84,74.13,74.27,121953.0,74.0827,74.4507,73.7444,73.8837,121953.0
2025-03-10 11:30:00,74.23,74.32,73.63,73.82,70163.0,73.8439,73.9334,73.247,73.436,70163.0
2025-03-10 12:00:00,73.81,74.02,73.58,73.75,184118.0,73.4261,73.635,73.1973,73.3664,184118.0
2025-03-10 12:30:00,73.83,74.04,73.52,73.55,100934.0,73.446,73.6549,73.1376,73.1674,100934.0
2025-03-10 13:00:00,73.55,73.55,73.09,73.09,94461.0,73.1674,73.1674,72.7098,72.7098,94461.0
2025-03-10 13:30:00,73.11,73.11,72.69,72.76,52271.0,72.7297,72.7297,72.3119,72.3815,52271.0
2025-03-10 14:00:00,72.77,72.92,72.05,72.13,69246.0,72.3915,72.5407,71.6752,71.7548,69246.0
2025-03-10 14:30:00,72.12,72.17,71.38,71.5,81987.0,71.7449,71.7946,71.0087,71.1281,81987.0
2025-03-10 15:00:00,71.52,72.06,70.94,71.91,133855.0,71.148,71.6852,70.571,71.536,133855.0
2025-03-10 15:30:00,71.92,72.33,71.78,72.04,294204.0,71.5459,71.9538,71.4066,71.6653,294204.0
2025-03-11 09:30:00,72.14,72.4,69.75,69.96,261122.0,71.7648,72.0234,69.3872,69.5961,261122.0
2025-03-11 10:00:00,69.92,70.41,69.64,70.23,188659.0,69.5563,70.0438,69.2778,69.8647,188659.0
2025-03-11 10:30:00,70.25,70.29,69.21,69.41,125420.0,69.8846,69.9244,68.85,69.049,125420.0
2025-03-11 11:00:00,69.36,70.01,69.24,69.68,221614.0,68.9992,69.6459,68.8799,69.3176,221614.0
2025-03-11 11:30:00,69.62,70.25,69.52,69.92,123747.0,69.2579,69.8846,69.1584,69.5563,123747.0
2025-03-11 12:00:00,69.91,69.94,69.04,69.26,103284.0,69.5464,69.5762,68.6809,68.8998,103284.0
2025-03-11 12:30:00,69.28,69.93,69.0,69.2,99646.0,68.9196,69.5663,68.6411,68.8401,99646.0
2025-03-11 13:00:00,69.18,69.25,68.97,69.18,114545.0,68.8202,68.8898,68.6113,68.8202,114545.0
2025-03-11 13:30:00,69.17,69.86,69.11,69.51,89648.0,68.8102,69.4966,68.7505,69.1485,89648.0
2025-03-11 14:00:00,69.54,70.07,69.49,70.07,72634.0,69.1783,69.7055,69.1286,69.7055,72634.0
2025-03-11 14:30:00,70.03,70.24,69.72,69.88,98847.0,69.6657,69.8747,69.3574,69.5165,98847.0
2025-03-11 15:00:00,69.89,69.95,69.48,69.61,101254.0,69.5265,69.5862,69.1186,69.2479,101254.0
2025-03-11 15:30:00,69.59,69.94,69.4,69.58,331599.0,69.228,69.5762,69.039,69.2181,331599.0
2025-03-12 09:30:00,68.45,68.54,67.4,68.04,283101.0,68.094,68.1835,67.0494,67.6861,283101.0
2025-03-12 10:00:00,68.04,68.14,66.98,67.19,327036.0,67.6861,67.7856,66.6316,66.8405,327036.0
2025-03-12 10:30:00,67.15,67.43,66.34,66.41,301912.0,66.8007,67.0793,65.9949,66.0646,301912.0
2025-03-12 11:00:00,66.43,66.53,66.08,66.17,174627.0,66.0845,66.184,65.7363,65.8258,174627.0
2025-03-12 11:30:00,66.15,66.33,65.89,66.29,131544.0,65.8059,65.985,65.5473,65.9452,131544.0
2025-03-12 12:00:00,66.22,66.6,66.07,66.4,182216.0,65.8756,66.2536,65.7263,66.0546,182216.0
2025-03-12 12:30:00,66.39,66.71,66.2,66.23,574946.0,66.0447,66.363,65.8557,65.8855,574946.0
2025-03-12 13:00:00,66.23,66.96,66.05,66.88,134931.0,65.8855,66.6117,65.7064,66.5321,134931.0
2025-03-12 13:30:00,66.88,67.11,66.51,66.57,195552.0,66.5321,66.7609,66.1641,66.2237,195552.0
2025-03-12 14:00:00,66.62,67.27,66.53,66.64,142795.0,66.2735,66.9201,66.184,66.2934,142795.0
2025-03-12 14:30:00,66.65,66.94,66.65,66.8,135365.0,66.3033,66.5918,66.3033,66.4525,135365.0
2025-03-12 15:00:00,66.79,66.8,66.32,66.51,175226.0,66.4426,66.4525,65.975,66.1641,175226.0
2025-03-12 15:30:00,66.52,66.6,66.22,66.42,380095.0,66.174,66.2536,65.8756,66.0745,380095.0
2025-03-13 09:30:00,66.34,67.46,66.25,67.1,223567.0,65.9949,67.1091,65.9054,66.751,223567.0
2025-03-13 10:00:00,67.14,67.61,66.12,66.17,198250.0,66.7908,67.2583,65.7761,65.8258,198250.0
2025-03-13 10:30:00,66.17,66.39,65.97,66.13,129703.0,65.8258,66.0447,65.6269,65.786,129703.0
2025-03-13 11:00:00,66.1,66.36,65.94,66.07,81600.0,65.7562,66.0148,65.597,65.7263,81600.0
2025-03-13 11:30:00,66.1,66.15,65.8,65.94,61484.0,65.7562,65.8059,65.4578,65.597,61484.0
2025-03-13 12:00:00,65.95,66.14,65.91,65.98,81499.0,65.607,65.796,65.5672,65.6368,81499.0
2025-03-13 12:30:00,65.94,66.22,65.83,66.16,59503.0,65.597,65.8756,65.4876,65.8159,59503.0
2025-03-13 13:00:00,66.21,66.32,65.48,65.5,78554.0,65.8656,65.975,65.1394,65.1593,78554.0
2025-03-13 13:30:00,65.52,65.53,65.05,65.05,83229.0,65.1792,65.1892,64.7117,64.7117,83229.0
2025-03-13 14:00:00,65.07,65.73,65.05,65.67,138137.0,64.7315,65.3881,64.7117,65.3284,138137.0
2025-03-13 14:30:00,65.64,65.77,65.43,65.47,119720.0,65.2986,65.4279,65.0897,65.1295,119720.0
2025-03-13 15:00:00,65.44,65.54,64.95,65.04,192955.0,65.0996,65.1991,64.6122,64.7017,192955.0
2025-03-13 15:30:00,65.03,65.06,64.59,64.82,852491.0,64.6918,64.7216,64.254,64.4828,852491.0
2025-03-14 09:30:00,66.03,66.36,65.16,65.6,810481.0,65.6866,66.0148,64.8211,65.2588,810481.0
2025-03-14 10:00:00,65.67,65.85,65.01,65.29,170119.0,65.3284,65.5075,64.6719,64.9504,170119.0
2025-03-14 10:30:00,65.36,65.72,65.3,65.41,174529.0,65.02,65.3782,64.9604,65.0698,174529.0
2025-03-14 11:00:00,65.42,65.78,65.36,65.75,224382.0,65.0797,65.4379,65.02,65.408,224382.0
2025-03-14 11:30:00,65.75,65.94,65.65,65.84,128665.0,65.408,65.597,65.3085,65.4975,128665.0
2025-03-14 12:00:00,65.83,66.47,65.83,66.17,100878.0,65.4876,66.1243,65.4876,65.8258,100878.0
2025-03-14 12:30:00,66.16,66.47,65.93,66.47,73367.0,65.8159,66.1243,65.5871,66.1243,73367.0
2025-03-14 13:00:00,66.5,66.79,66.45,66.54,77907.0,66.1541,66.4426,66.1044,66.1939,77907.0
2025-03-14 13:30:00,66.54,66.54,66.24,66.34,61847.0,66.1939,66.1939,65.8955,65.9949,61847.0
2025-03-14 14:00:00,66.33,66.43,66.26,66.38,53671.0,65.985,66.0845,65.9154,66.0347,53671.0
2025-03-14 14:30:00,66.41,66.73,66.39,66.73,74318.0,66.0646,66.3829,66.0447,66.3829,74318.0
2025-03-14 15:00:00,66.72,66.94,66.51,66.58,148347.0,66.373,66.5918,66.1641,66.2337,148347.0
2025-03-14 15:30:00,66.6,66.86,66.51,66.51,438001.0,66.2536,66.5122,66.1641,66.1641,438001.0
2025-03-17 09:30:00,66.76,68.39,66.76,67.47,227960.0,66.4128,68.0343,66.4128,67.1191,227960.0
2025-03-17 10:00:00,67.45,68.27,67.14,68.08,182964.0,67.0992,67.9149,66.7908,67.7259,182964.0
2025-03-17 10:30:00,68.08,68.5,67.95,68.03,81382.0,67.7259,68.1437,67.5966,67.6762,81382.0
2025-03-17 11:00:00,68.04,68.14,67.88,67.93,81597.0,67.6861,67.7856,67.5269,67.5767,81597.0
2025-03-17 11:30:00,67.94,67.97,67.66,67.83,69449.0,67.5866,67.6165,67.3081,67.4772,69449.0
2025-03-17 12:00:00,67.8,68.15,67.73,68.1,41518.0,67.4473,67.7955,67.3777,67.7458,41518.0
2025-03-17 12:30:00,68.12,68.43,68.07,68.3,69628.0,67.7657,68.0741,67.7159,67.9447,69628.0
2025-03-17 13:00:00,68.32,68.55,68.24,68.5,46155.0,67.9646,68.1934,67.8851,68.1437,46155.0
2025-03-17 13:30:00,68.51,69.01,68.46,69.01,60634.0,68.1537,68.6511,68.1039,68.6511,60634.0
2025-03-17 14:00:00,69.05,69.36,69.03,69.05,69823.0,68.6908,68.9992,68.6709,68.6908,69823.0
2025-03-17 14:30:00,69.03,69.26,68.98,69.07,48095.0,68.6709,68.8998,68.6212,68.7107,48095.0
2025-03-17 15:00:00,69.04,69.53,69.01,69.52,82178.0,68.6809,69.1683,68.6511,69.1584,82178.0
2025-03-17 15:30:00,69.51,69.53,68.9,68.9,375884.0,69.1485,69.1683,68.5416,68.5416,375884.0
2025-03-18 09:30:00,68.79,68.99,68.14,68.67,181470.0,68.4322,68.6312,67.7856,68.3128,181470.0
2025-03-18 10:00:00,68.7,68.94,67.89,68.49,103515.0,68.3427,68.5814,67.5369,68.1338,103515.0
2025-03-18 10:30:00,68.5,68.78,68.43,68.45,51382.0,68.1437,68.4222,68.0741,68.094,51382.0
2025-03-18 11:00:00,68.42,68.5,67.78,67.78,68165.0,68.0641,68.1437,67.4275,67.4275,68165.0
2025-03-18 11:30:00,67.8,68.2,67.79,67.9,52668.0,67.4473,67.8453,67.4374,67.5468,52668.0
2025-03-18 12:00:00,67.91,68.16,67.81,68.14,44100.0,67.5568,67.8055,67.4573,67.7856,44100.0
2025-03-18 12:30:00,68.2,68.28,68.08,68.18,68236.0,67.8453,67.9249,67.7259,67.8254,68236.0
2025-03-18 13:00:00,68.12,68.48,68.06,68.33,67283.0,67.7657,68.1238,67.706,67.9746,67283.0
2025-03-18 13:30:00,68.32,68.65,68.32,68.4,32818.0,67.9646,68.2929,67.9646,68.0442,32818.0
2025-03-18 14:00:00,68.43,68.46,68.05,68.06,35655.0,68.0741,68.1039,67.696,67.706,35655.0
2025-03-18 14:30:00,68.1,68.26,67.95,68.02,45162.0,67.7458,67.905,67.5966,67.6662,45162.0
2025-03-18 15:00:00,67.99,68.24,67.94,68.2,52894.0,67.6364,67.8851,67.5866,67.8453,52894.0
2025-03-18 15:30:00,68.19,68.4,68.02,68.05,227017.0,67.8353,68.0442,67.6662,67.696,227017.0
2025-03-19 09:30:00,67.77,68.38,66.86,67.73,163678.0,67.4175,68.0243,66.5122,67.3777,163678.0
2025-03-19 10:00:00,67.69,68.47,67.53,68.2,57544.0,67.3379,68.1139,67.1788,67.8453,57544.0
2025-03-19 10:30:00,68.19,68.37,68.07,68.28,47681.0,67.8353,68.0144,67.7159,67.9249,47681.0
2025-03-19 11:00:00,68.19,68.25,67.85,68.08,70829.0,67.8353,67.895,67.4971,67.7259,70829.0
2025-03-19 11:30:00,68.04,68.09,67.7,67.71,66168.0,67.6861,67.7358,67.3479,67.3578,66168.0
2025-03-19 12:00:00,67.66,67.83,67.57,67.74,83457.0,67.3081,67.4772,67.2185,67.3877,83457.0
2025-03-19 12:30:00,67.75,68.12,67.67,68.03,59215.0,67.3976,67.7657,67.318,67.6762,59215.0
2025-03-19 13:00:00,68.03,68.03,67.54,67.66,41407.0,67.6762,67.6762,67.1887,67.3081,41407.0
2025-03-19 13:30:00,67.65,67.67,67.2,67.32,69633.0,67.2981,67.318,66.8505,66.9698,69633.0
2025-03-19 14:00:00,67.27,67.64,67.2,67.48,141754.0,66.9201,67.2882,66.8505,67.129,141754.0
2025-03-19 14:30:00,67.54,68.32,67.53,68.17,48537.0,67.1887,67.9646,67.1788,67.8154,48537.0
2025-03-19 15:00:00,68.17,68.23,67.8,67.88,136206.0,67.8154,67.8751,67.4473,67.5269,136206.0
2025-03-19 15:30:00,67.88,68.12,67.51,67.6,307181.0,67.5269,67.7657,67.1589,67.2484,307181.0
2025-03-20 09:30:00,67.0,68.09,67.0,67.8,112530.0,66.6515,67.7358,66.6515,67.4473,112530.0
2025-03-20 10:00:00,67.9,68.29,67.76,68.25,50591.0,67.5468,67.9348,67.4076,67.895,50591.0
2025-03-20 10:30:00,68.25,68.65,68.24,68.54,49278.0,67.895,68.2929,67.8851,68.1835,49278.0
2025-03-20 11:00:00,68.56,68.61,68.23,68.3,27356.0,68.2034,68.2531,67.8751,67.9447,27356.0
2025-03-20 11:30:00,68.34,68.48,68.27,68.33,38810.0,67.9845,68.1238,67.9149,67.9746,38810.0
2025-03-20 12:00:00,68.3,68.34,68.11,68.33,65181.0,67.9447,67.9845,67.7557,67.9746,65181.0
2025-03-20 12:30:00,68.33,68.53,68.25,68.28,57815.0,67.9746,68.1736,67.895,67.9249,57815.0
2025-03-20 13:00:00,68.28,68.54,68.19,68.27,82336.0,67.9249,68.1835,67.8353,67.9149,82336.0
2025-03-20 13:30:00,68.26,68.4,68.23,68.33,49923.0,67.905,68.0442,67.8751,67.9746,49923.0
2025-03-20 14:00:00,68.31,68.57,68.3,68.4,55025.0,67.9547,68.2133,67.9447,68.0442,55025.0
2025-03-20 14:30:00,68.4,68.48,68.28,68.33,38457.0,68.0442,68.1238,67.9249,67.9746,38457.0
2025-03-20 15:00:00,68.35,68.59,68.25,68.36,224641.0,67.9945,68.2332,67.895,68.0044,224641.0
2025-03-20 15:30:00,68.37,68.44,67.99,68.02,363639.0,68.0144,68.084,67.6364,67.6662,363639.0
2025-03-21 09:30:00,67.85,67.85,66.08,67.12,460581.0,67.4971,67.4971,65.7363,66.7709,460581.0
2025-03-21 10:00:00,67.11,67.3,66.89,67.17,124612.0,66.7609,66.9499,66.5421,66.8206,124612.0
2025-03-21 10:30:00,67.15,67.62,67.13,67.52,137266.0,66.8007,67.2683,66.7808,67.1688,137266.0
2025-03-21 11:00:00,67.57,67.78,67.5,67.67,105929.0,67.2185,67.4275,67.1489,67.318,105929.0
2025-03-21 11:30:00,67.68,67.86,67.55,67.62,29522.0,67.328,67.507,67.1986,67.2683,29522.0
2025-03-21 12:00:00,67.64,68.12,67.6,68.02,82377.0,67.2882,67.7657,67.2484,67.6662,82377.0
2025-03-21 12:30:00,68.0,68.23,67.82,68.05,141874.0,67.6463,67.8751,67.4672,67.696,141874.0
2025-03-21 13:00:00,68.05,68.09,67.72,67.75,52006.0,67.696,67.7358,67.3678,67.3976,52006.0
2025-03-21 13:30:00,67.76,67.78,67.36,67.37,156196.0,67.4076,67.4275,67.0096,67.0196,156196.0
2025-03-21 14:00:00,67.37,67.44,67.19,67.27,87544.0,67.0196,67.0892,66.8405,66.9201,87544.0
2025-03-21 14:30:00,67.26,67.56,67.24,67.37,179312.0,66.9102,67.2086,66.8903,67.0196,179312.0
2025-03-21 15:00:00,67.36,67.63,67.24,67.46,133957.0,67.0096,67.2782,66.8903,67.1091,133957.0
2025-03-21 15:30:00,67.45,67.6,66.93,66.96,612800.0,67.0992,67.2484,66.5819,66.6117,612800.0
2025-03-24 09:30:00,67.35,67.7,66.84,67.5,208700.0,66.9997,67.3479,66.4923,67.1489,208700.0
2025-03-24 10:00:00,67.48,68.14,67.47,67.51,164288.0,67.129,67.7856,67.1191,67.1589,164288.0
2025-03-24 10:30:00,67.51,67.52,67.0,67.37,89801.0,67.1589,67.1688,66.6515,67.0196,89801.0
2025-03-24 11:00:00,67.34,67.41,67.1,67.15,56053.0,66.9897,67.0594,66.751,66.8007,56053.0
2025-03-24 11:30:00,67.13,67.23,66.97,67.09,71241.0,66.7808,66.8803,66.6217,66.741,71241.0
2025-03-24 12:00:00,67.11,67.55,67.09,67.32,65498.0,66.7609,67.1986,66.741,66.9698,65498.0
2025-03-24 12:30:00,67.3,67.43,67.1,67.12,61808.0,66.9499,67.0793,66.751,66.7709,61808.0
2025-03-24 13:00:00,67.17,67.27,67.02,67.23,68559.0,66.8206,66.9201,66.6714,66.8803,68559.0
2025-03-24 13:30:00,67.23,67.43,67.2,67.37,91213.0,66.8803,67.0793,66.8505,67.0196,91213.0
2025-03-24 14:00:00,67.38,67.41,67.24,67.26,62659.0,67.0295,67.0594,66.8903,66.9102,62659.0
2025-03-24 14:30:00,67.26,67.67,67.24,67.63,86297.0,66.9102,67.318,66.8903,67.2782,86297.0
2025-03-24 15:00:00,67.67,67.67,67.33,67.39,110051.0,67.318,67.318,66.9798,67.0395,110051.0
2025-03-24 15:30:00,67.4,67.53,67.33,67.45,467855.0,67.0494,67.1788,66.9798,67.0992,467855.0
2025-03-25 09:30:00,67.2,67.64,66.84,67.2,125890.0,66.8505,67.2882,66.4923,66.8505,125890.0
2025-03-25 10:00:00,67.2,67.4,66.99,67.1,126189.0,66.8505,67.0494,66.6416,66.751,126189.0
2025-03-25 10:30:00,67.09,67.24,66.86,67.0,42984.0,66.741,66.8903,66.5122,66.6515,42984.0
2025-03-25 11:00:00,67.0,67.05,66.81,66.85,51624.0,66.6515,66.7012,66.4625,66.5023,51624.0
2025-03-25 11:30:00,66.84,66.92,66.65,66.67,52321.0,66.4923,66.5719,66.3033,66.3232,52321.0
2025-03-25 12:00:00,66.67,67.04,66.67,66.96,60581.0,66.3232,66.6913,66.3232,66.6117,60581.0
2025-03-25 12:30:00,66.96,66.97,66.69,66.76,26323.0,66.6117,66.6217,66.3431,66.4128,26323.0
2025-03-25 13:00:00,66.75,66.92,66.41,66.45,37903.0,66.4028,66.5719,66.0646,66.1044,37903.0
2025-03-25 13:30:00,66.44,66.54,66.4,66.52,31166.0,66.0944,66.1939,66.0546,66.174,31166.0
2025-03-25 14:00:00,66.52,66.52,66.31,66.5,40470.0,66.174,66.174,65.9651,66.1541,40470.0
2025-03-25 14:30:00,66.51,66.53,66.26,66.28,35839.0,66.1641,66.184,65.9154,65.9353,35839.0
2025-03-25 15:00:00,66.26,66.36,66.01,66.03,58062.0,65.9154,66.0148,65.6667,65.6866,58062.0
2025-03-25 15:30:00,66.04,66.23,65.57,66.09,258225.0,65.6965,65.8855,65.2289,65.7462,258225.0
2025-03-26 09:30:00,66.19,66.19,65.3,65.53,132447.0,65.8457,65.8457,64.9604,65.1892,132447.0
2025-03-26 10:00:00,65.44,66.0,65.36,65.69,70319.0,65.0996,65.6567,65.02,65.3483,70319.0
2025-03-26 10:30:00,65.68,65.86,65.57,65.7,71864.0,65.3384,65.5174,65.2289,65.3583,71864.0
2025-03-26 11:00:00,65.66,65.8,65.4,65.4,84989.0,65.3185,65.4578,65.0598,65.0598,84989.0
2025-03-26 11:30:00,65.4,65.51,65.22,65.31,111920.0,65.0598,65.1693,64.8808,64.9703,111920.0
2025-03-26 12:00:00,65.3,65.59,65.24,65.51,67741.0,64.9604,65.2488,64.9007,65.1693,67741.0
2025-03-26 12:30:00,65.47,65.63,65.35,65.38,49401.0,65.1295,65.2886,65.0101,65.0399,49401.0
2025-03-26 13:00:00,65.4,65.5,65.24,65.29,32874.0,65.0598,65.1593,64.9007,64.9504,32874.0
2025-03-26 13:30:00,65.29,65.39,65.24,65.31,52098.0,64.9504,65.0499,64.9007,64.9703,52098.0
2025-03-26 14:00:00,65.31,65.74,65.26,65.68,82132.0,64.9703,65.3981,64.9206,65.3384,82132.0
2025-03-26 14:30:00,65.67,65.95,65.66,65.95,44919.0,65.3284,65.607,65.3185,65.607,44919.0
2025-03-26 15:00:00,65.94,65.96,65.6,65.67,120337.0,65.597,65.6169,65.2588,65.3284,120337.0
2025-03-26 15:30:00,65.73,65.99,65.72,65.88,309452.0,65.3881,65.6468,65.3782,65.5373,309452.0
2025-03-27 09:30:00,65.75,66.2,65.3,66.01,155183.0,65.408,65.8557,64.9604,65.6667,155183.0
2025-03-27 10:00:00,66.01,66.42,65.84,66.2,157513.0,65.6667,66.0745,65.4975,65.8557,157513.0
2025-03-27 10:30:00,66.2,66.55,66.08,66.48,111955.0,65.8557,66.2038,65.7363,66.1342,111955.0
2025-03-27 11:00:00,66.48,66.74,66.4,66.56,90676.0,66.1342,66.3929,66.0546,66.2138,90676.0
2025-03-27 11:30:00,66.53,66.83,66.45,66.48,122162.0,66.184,66.4824,66.1044,66.1342,122162.0
2025-03-27 12:00:00,66.5,66.75,66.5,66.72,94455.0,66.1541,66.4028,66.1541,66.373,94455.0
2025-03-27 12:30:00,66.7,66.7,66.34,66.37,159812.0,66.3531,66.3531,65.9949,66.0248,159812.0
2025-03-27 13:00:00,66.37,66.93,66.36,66.88,125425.0,66.0248,66.5819,66.0148,66.5321,125425.0
2025-03-27 13:30:00,66.89,66.93,66.69,66.71,80021.0,66.5421,66.5819,66.3431,66.363,80021.0
2025-03-27 14:00:00,66.75,67.31,66.69,66.89,137627.0,66.4028,66.9599,66.3431,66.5421,137627.0
2025-03-27 14:30:00,66.92,67.09,66.79,66.99,134168.0,66.5719,66.741,66.4426,66.6416,134168.0
2025-03-27 15:00:00,67.02,67.33,66.97,66.99,100362.0,66.6714,66.9798,66.6217,66.6416,100362.0
2025-03-27 15:30:00,67.01,67.3,66.89,66.94,527932.0,66.6615,66.9499,66.5421,66.5918,527932.0
2025-03-28 09:30:00,66.25,66.78,65.95,66.06,103781.0,65.9054,66.4327,65.607,65.7164,103781.0
2025-03-28 10:00:00,65.9,66.33,65.69,65.86,87068.0,65.5572,65.985,65.3483,65.5174,87068.0
2025-03-28 10:30:00,65.83,65.88,65.22,65.54,83246.0,65.4876,65.5373,64.8808,65.1991,83246.0
2025-03-28 11:00:00,65.53,65.76,65.42,65.46,62446.0,65.1892,65.418,65.0797,65.1195,62446.0
2025-03-28 11:30:00,65.48,65.63,65.43,65.47,35017.0,65.1394,65.2886,65.0897,65.1295,35017.0
2025-03-28 12:00:00,65.47,65.54,65.34,65.44,45400.0,65.1295,65.1991,65.0001,65.0996,45400.0
2025-03-28 12:30:00,65.49,65.66,65.42,65.52,38367.0,65.1494,65.3185,65.0797,65.1792,38367.0
2025-03-28 13:00:00,65.52,65.52,65.26,65.34,94844.0,65.1792,65.1792,64.9206,65.0001,94844.0
2025-03-28 13:30:00,65.32,65.54,65.22,65.54,73743.0,64.9802,65.1991,64.8808,65.1991,73743.0
2025-03-28 14:00:00,65.54,65.8,65.41,65.45,79442.0,65.1991,65.4578,65.0698,65.1096,79442.0
2025-03-28 14:30:00,65.45,65.58,65.43,65.55,49201.0,65.1096,65.2389,65.0897,65.2091,49201.0
2025-03-28 15:00:00,65.55,65.69,65.42,65.45,59424.0,65.2091,65.3483,65.0797,65.1096,59424.0
2025-03-28 15:30:00,65.47,65.61,65.31,65.42,250483.0,65.1295,65.2687,64.9703,65.0797,250483.0
2025-03-31 09:30:00,64.59,65.14,64.24,64.94,190989.0,64.254,64.8012,63.9059,64.6022,190989.0
2025-03-31 10:00:00,64.93,65.38,64.82,65.13,102208.0,64.5923,65.0399,64.4828,64.7912,102208.0
2025-03-31 10:30:00,65.13,66.02,65.09,65.42,102260.0,64.7912,65.6766,64.7514,65.0797,102260.0
2025-03-31 11:00:00,65.46,65.53,65.19,65.38,149642.0,65.1195,65.1892,64.8509,65.0399,149642.0
2025-03-31 11:30:00,65.36,65.65,65.35,65.52,72034.0,65.02,65.3085,65.0101,65.1792,72034.0
2025-03-31 12:00:00,65.54,65.64,65.32,65.44,75839.0,65.1991,65.2986,64.9802,65.0996,75839.0
2025-03-31 12:30:00,65.47,65.79,65.43,65.65,56693.0,65.1295,65.4478,65.0897,65.3085,56693.0
2025-03-31 13:00:00,65.61,65.9,65.46,65.6,68218.0,65.2687,65.5572,65.1195,65.2588,68218.0
2025-03-31 13:30:00,65.63,65.76,65.53,65.66,138960.0,65.2886,65.418,65.1892,65.3185,138960.0
2025-03-31 14:00:00,65.66,66.16,65.62,65.96,84680.0,65.3185,65.8159,65.2787,65.6169,84680.0
2025-03-31 14:30:00,65.97,66.25,65.93,66.13,58594.0,65.6269,65.9054,65.5871,65.786,58594.0
2025-03-31 15:00:00,66.16,66.48,66.09,66.14,96815.0,65.8159,66.1342,65.7462,65.796,96815.0
2025-03-31 15:30:00,66.12,66.52,65.95,66.02,400860.0,65.7761,66.174,65.607,65.6766,400860.0
2025-04-01 09:30:00,67.1,67.95,66.61,67.31,197350.0,66.751,67.5966,66.2635,66.9599,197350.0
2025-04-01 10:00:00,67.1,67.45,66.37,66.37,108403.0,66.751,67.0992,66.0248,66.0248,108403.0
2025-04-01 10:30:00,66.38,66.77,66.35,66.77,93295.0,66.0347,66.4227,66.0049,66.4227,93295.0
2025-04-01 11:00:00,66.77,67.46,66.64,67.33,66821.0,66.4227,67.1091,66.2934,66.9798,66821.0
2025-04-01 11:30:00,67.29,67.69,67.26,67.53,145746.0,66.94,67.3379,66.9102,67.1788,145746.0
2025-04-01 12:00:00,67.53,67.68,67.41,67.42,40090.0,67.1788,67.328,67.0594,67.0693,40090.0
2025-04-01 12:30:00,67.44,67.44,67.02,67.16,40932.0,67.0892,67.0892,66.6714,66.8107,40932.0
2025-04-01 13:00:00,67.16,67.27,66.72,66.75,61685.0,66.8107,66.9201,66.373,66.4028,61685.0
2025-04-01 13:30:00,66.73,67.25,66.62,67.15,336024.0,66.3829,66.9002,66.2735,66.8007,336024.0
2025-04-01 14:00:00,67.15,67.25,67.01,67.06,129370.0,66.8007,66.9002,66.6615,66.7112,129370.0
2025-04-01 14:30:00,67.06,67.2,66.94,67.18,156064.0,66.7112,66.8505,66.5918,66.8306,156064.0
2025-04-01 15:00:00,67.18,67.48,67.18,67.35,105566.0,66.8306,67.129,66.8306,66.9997,105566.0
2025-04-01 15:30:00,67.34,67.87,67.32,67.86,391997.0,66.9897,67.517,66.9698,67.507,391997.0
2025-04-02 09:30:00,67.29,68.05,67.29,67.55,450961.0,66.94,67.696,66.94,67.1986,450961.0
2025-04-02 10:00:00,67.55,68.15,67.55,68.0,80921.0,67.1986,67.7955,67.1986,67.6463,80921.0
2025-04-02 10:30:00,68.02,68.34,67.97,68.22,72082.0,67.6662,67.9845,67.6165,67.8652,72082.0
2025-04-02 11:00:00,68.22,68.4,67.88,68.16,115121.0,67.8652,68.0442,67.5269,67.8055,115121.0
2025-04-02 11:30:00,68.17,68.2,67.91,68.11,382400.0,67.8154,67.8453,67.5568,67.7557,382400.0
2025-04-02 12:00:00,68.1,68.61,68.09,68.38,53887.0,67.7458,68.2531,67.7358,68.0243,53887.0
2025-04-02 12:30:00,68.41,68.8,68.41,68.59,55092.0,68.0542,68.4421,68.0542,68.2332,55092.0
2025-04-02 13:00:00,68.58,68.93,68.5,68.61,133924.0,68.2233,68.5715,68.1437,68.2531,133924.0
2025-04-02 13:30:00,68.59,68.73,68.48,68.64,457381.0,68.2332,68.3725,68.1238,68.283,457381.0
2025-04-02 14:00:00,68.66,68.81,68.47,68.51,97996.0,68.3029,68.4521,68.1139,68.1537,97996.0
2025-04-02 14:30:00,68.52,68.74,68.29,68.31,71067.0,68.1636,68.3825,67.9348,67.9547,71067.0
2025-04-02 15:00:00,68.31,68.79,68.31,68.75,232342.0,67.9547,68.4322,67.9547,68.3924,232342.0
2025-04-02 15:30:00,68.76,68.98,68.47,68.73,483180.0,68.4024,68.6212,68.1139,68.3725,483180.0
2025-04-03 09:30:00,64.8,65.96,61.88,61.93,941627.0,64.463,65.6169,61.5581,61.6079,941627.0
2025-04-03 10:00:00,61.93,61.98,60.23,60.54,891544.0,61.6079,61.6576,59.9167,60.2251,891544.0
2025-04-03 10:30:00,60.53,60.99,58.98,59.0,852936.0,60.2152,60.6728,58.6732,58.6931,852936.0
2025-04-03 11:00:00,58.99,59.85,58.22,58.38,574075.0,58.6832,59.5387,57.9172,58.0763,574075.0
2025-04-03 11:30:00,58.37,59.69,58.25,59.59,746276.0,58.0664,59.3795,57.947,59.2801,746276.0
2025-04-03 12:00:00,59.55,60.47,59.44,60.25,431414.0,59.2403,60.1555,59.1308,59.9366,431414.0
2025-04-03 12:30:00,60.25,60.28,59.02,59.13,355871.0,59.9366,59.9665,58.713,58.8224,355871.0
2025-04-03 13:00:00,59.14,59.31,58.8,58.82,212315.0,58.8324,59.0015,58.4942,58.5141,212315.0
2025-04-03 13:30:00,58.82,59.42,58.81,59.1,260896.0,58.5141,59.1109,58.5041,58.7926,260896.0
2025-04-03 14:00:00,59.12,59.35,58.75,59.25,190775.0,58.8125,59.0413,58.4444,58.9418,190775.0
2025-04-03 14:30:00,59.22,59.7,59.06,59.32,337969.0,58.912,59.3895,58.7528,59.0115,337969.0
2025-04-03 15:00:00,59.31,59.35,58.44,58.63,407722.0,59.0015,59.0413,58.136,58.325,407722.0
2025-04-03 15:30:00,58.63,58.91,58.12,58.19,1258881.0,58.325,58.6036,57.8177,57.8873,1258881.0
2025-04-04 09:30:00,53.25,55.25,53.0,53.99,1285642.0,52.973,54.9626,52.7243,53.7092,1285642.0
2025-04-04 10:00:00,54.0,54.03,52.64,53.14,867526.0,53.7191,53.749,52.3662,52.8636,867526.0
2025-04-04 10:30:00,53.11,53.4,51.48,52.16,695896.0,52.8338,53.1222,51.2122,51.8887,695896.0
2025-04-04 11:00:00,52.16,54.35,52.11,53.61,739906.0,51.8887,54.0673,51.839,53.3312,739906.0
2025-04-04 11:30:00,53.61,54.14,53.07,53.08,508968.0,53.3312,53.8584,52.794,52.8039,508968.0
2025-04-04 12:00:00,53.1,53.93,52.95,53.05,426053.0,52.8238,53.6495,52.6746,52.7741,426053.0
2025-04-04 12:30:00,53.03,53.38,52.63,53.29,255451.0,52.7542,53.1024,52.3563,53.0128,255451.0
2025-04-04 13:00:00,53.3,53.63,52.87,53.59,251002.0,53.0228,53.3511,52.595,53.3113,251002.0
2025-04-04 13:30:00,53.56,54.13,53.36,53.88,308952.0,53.2814,53.8484,53.0825,53.5998,308952.0
2025-04-04 14:00:00,53.9,54.11,53.56,53.6,342483.0,53.6196,53.8286,53.2814,53.3212,342483.0
2025-04-04 14:30:00,53.57,53.82,53.25,53.46,278557.0,53.2914,53.5401,52.973,53.1819,278557.0
2025-04-04 15:00:00,53.44,54.07,53.19,53.95,375933.0,53.162,53.7888,52.9133,53.6694,375933.0
2025-04-04 15:30:00,53.92,54.24,52.81,52.94,1238879.0,53.6395,53.9579,52.5353,52.6646,1238879.0
2025-04-07 09:30:00,50.33,51.44,48.82,51.13,932253.0,50.0682,51.1724,48.5661,50.8641,932253.0
2025-04-07 10:00:00,50.97,55.23,50.29,52.6,790270.0,50.7049,54.9427,50.0284,52.3264,790270.0
2025-04-07 10:30:00,52.51,53.82,51.38,53.67,595804.0,52.2369,53.5401,51.1128,53.3908,595804.0
2025-04-07 11:00:00,53.59,54.28,51.67,51.89,483322.0,53.3113,53.9977,51.4012,51.6201,483322.0
2025-04-07 11:30:00,51.85,53.08,51.85,52.3,231411.0,51.5803,52.8039,51.5803,52.028,231411.0
2025-04-07 12:00:00,52.22,52.44,51.68,52.26,217632.0,51.9484,52.1672,51.4112,51.9882,217632.0
2025-04-07 12:30:00,52.29,52.52,51.51,51.6,218137.0,52.018,52.2468,51.2421,51.3316,218137.0
2025-04-07 13:00:00,51.6,53.13,51.59,53.04,181604.0,51.3316,52.8537,51.3217,52.7641,181604.0
2025-04-07 13:30:00,53.02,53.26,52.5,53.0,212854.0,52.7442,52.983,52.2269,52.7243,212854.0
2025-04-07 14:00:00,52.97,53.19,52.46,52.82,262800.0,52.6945,52.9133,52.1871,52.5453,262800.0
2025-04-07 14:30:00,52.81,53.33,52.62,52.72,249782.0,52.5353,53.0526,52.3463,52.4458,249782.0
2025-04-07 15:00:00,52.72,53.26,52.69,52.78,281904.0,52.4458,52.983,52.4159,52.5055,281904.0
2025-04-07 15:30:00,52.78,53.75,52.75,52.96,1049208.0,52.5055,53.4704,52.4756,52.6845,1049208.0
2025-04-08 09:30:00,55.0,55.0,53.89,54.36,374279.0,54.7139,54.7139,53.6097,54.0773,374279.0
2025-04-08 10:00:00,54.39,54.74,53.85,54.06,323737.0,54.1071,54.4553,53.5699,53.7788,323737.0
2025-04-08 10:30:00,54.06,54.13,53.12,53.23,214071.0,53.7788,53.8484,52.8437,52.9531,214071.0
2025-04-08 11:00:00,53.19,53.5,52.39,52.58,216840.0,52.9133,53.2217,52.1175,52.3065,216840.0
2025-04-08 11:30:00,52.62,53.31,52.57,53.19,134624.0,52.3463,53.0327,52.2966,52.9133,134624.0
2025-04-08 12:00:00,53.19,53.37,52.53,52.97,178683.0,52.9133,53.0924,52.2568,52.6945,178683.0
2025-04-08 12:30:00,52.99,53.1,51.17,51.18,261469.0,52.7144,52.8238,50.9038,50.9138,261469.0
2025-04-08 13:00:00,51.22,51.4,50.19,50.23,228777.0,50.9536,51.1326,49.9289,49.9687,228777.0
2025-04-08 13:30:00,50.2,51.41,50.2,50.87,168770.0,49.9389,51.1426,49.9389,50.6054,168770.0
2025-04-08 14:00:00,50.84,51.0,50.5,50.54,213808.0,50.5756,50.7347,50.2373,50.2771,213808.0
2025-04-08 14:30:00,50.54,51.25,50.44,50.52,147079.0,50.2771,50.9834,50.1776,50.2572,147079.0
2025-04-08 15:00:00,50.49,50.52,49.67,49.91,238416.0,50.2274,50.2572,49.4116,49.6504,238416.0
2025-04-08 15:30:00,49.9,50.11,49.21,50.05,952241.0,49.6405,49.8494,48.954,49.7897,952241.0
2025-04-09 09:30:00,49.48,50.17,48.37,49.55,476890.0,49.2226,49.909,48.1184,49.2923,476890.0
2025-04-09 10:00:00,49.48,50.4,49.44,50.07,424980.0,49.2226,50.1379,49.1828,49.8096,424980.0
2025-04-09 10:30:00,50.07,50.45,49.45,49.59,269606.0,49.8096,50.1876,49.1928,49.3321,269606.0
2025-04-09 11:00:00,49.59,50.27,49.55,50.0,249799.0,49.3321,50.0085,49.2923,49.7399,249799.0
2025-04-09 11:30:00,50.0,50.11,49.48,49.49,213058.0,49.7399,49.8494,49.2226,49.2326,213058.0
2025-04-09 12:00:00,49.51,50.37,49.37,50.01,132246.0,49.2525,50.108,49.1132,49.7499,132246.0
2025-04-09 12:30:00,49.96,50.43,49.9,50.2,171430.0,49.7001,50.1677,49.6405,49.9389,171430.0
2025-04-09 13:00:00,50.2,54.67,49.84,53.53,511557.0,49.9389,54.3856,49.5808,53.2516,511557.0
2025-04-09 13:30:00,53.55,55.71,53.27,55.44,535788.0,53.2715,55.4202,52.9929,55.1516,535788.0
2025-04-09 14:00:00,55.34,56.82,55.02,56.73,333648.0,55.0522,56.5245,54.7338,56.4349,333648.0
2025-04-09 14:30:00,56.73,56.92,54.53,54.64,731849.0,56.4349,56.6239,54.2464,54.3558,731849.0
2025-04-09 15:00:00,54.58,56.32,54.37,56.01,621316.0,54.2961,56.0271,54.0872,55.7187,621316.0
2025-04-09 15:30:00,56.01,56.77,55.56,56.09,1150483.0,55.7187,56.4747,55.271,55.7983,1150483.0
2025-04-10 09:30:00,55.1,55.1,53.09,53.15,414245.0,54.8134,54.8134,52.8139,52.8735,414245.0
2025-04-10 10:00:00,53.14,53.35,52.41,53.04,330581.0,52.8636,53.0725,52.1374,52.7641,330581.0
2025-04-10 10:30:00,53.18,53.62,52.99,53.07,172122.0,52.9034,53.3411,52.7144,52.794,172122.0
2025-04-10 11:00:00,53.07,53.32,52.42,52.68,202154.0,52.794,53.0427,52.1473,52.406,202154.0
2025-04-10 11:30:00,52.68,52.7,52.27,52.48,160080.0,52.406,52.4259,51.9981,52.207,160080.0
2025-04-10 12:00:00,52.48,52.71,51.6,51.81,124845.0,52.207,52.4358,51.3316,51.5405,124845.0
2025-04-10 12:30:00,51.85,53.01,51.85,52.65,136838.0,51.5803,52.7343,51.5803,52.3761,136838.0
2025-04-10 13:00:00,52.59,53.35,51.75,52.41,178530.0,52.3165,53.0725,51.4808,52.1374,178530.0
2025-04-10 13:30:00,52.35,53.24,52.19,53.06,103601.0,52.0777,52.9631,51.9185,52.784,103601.0
2025-04-10 14:00:00,53.03,53.66,52.61,53.5,188212.0,52.7542,53.3809,52.3364,53.2217,188212.0
2025-04-10 14:30:00,53.52,53.7,52.95,53.31,146292.0,53.2416,53.4207,52.6746,53.0327,146292.0
2025-04-10 15:00:00,53.26,53.81,52.99,53.05,196514.0,52.983,53.5301,52.7144,52.7741,196514.0
2025-04-10 15:30:00,53.05,53.37,52.49,53.29,665370.0,52.7741,53.0924,52.217,53.0128,665370.0
2025-04-11 09:30:00,52.21,52.65,50.61,52.24,286479.0,51.9384,52.3761,50.3468,51.9683,286479.0
2025-04-11 10:00:00,52.16,52.69,51.73,51.78,169883.0,51.8887,52.4159,51.4609,51.5107,169883.0
2025-04-11 10:30:00,51.72,52.28,51.68,51.85,163689.0,51.451,52.0081,51.4112,51.5803,163689.0
2025-04-11 11:00:00,51.91,52.32,51.74,52.24,222644.0,51.64,52.0479,51.4709,51.9683,222644.0
2025-04-11 11:30:00,52.23,52.71,52.04,52.7,170474.0,51.9583,52.4358,51.7693,52.4259,170474.0
2025-04-11 12:00:00,52.7,52.92,52.56,52.63,93097.0,52.4259,52.6447,52.2866,52.3563,93097.0
2025-04-11 12:30:00,52.68,53.61,52.65,53.47,99479.0,52.406,53.3312,52.3761,53.1919,99479.0
2025-04-11 13:00:00,53.5,53.99,53.36,53.6,131915.0,53.2217,53.7092,53.0825,53.3212,131915.0
2025-04-11 13:30:00,53.66,54.76,53.47,54.47,108799.0,53.3809,54.4752,53.1919,54.1867,108799.0
2025-04-11 14:00:00,54.52,54.54,54.22,54.46,141342.0,54.2364,54.2563,53.938,54.1767,141342.0
2025-04-11 14:30:00,54.48,54.8,54.31,54.58,145935.0,54.1966,54.515,54.0275,54.2961,145935.0
2025-04-11 15:00:00,54.57,55.3,54.52,55.16,230928.0,54.2862,55.0124,54.2364,54.8731,230928.0
2025-04-11 15:30:00,55.17,55.37,54.82,55.23,686185.0,54.883,55.082,54.5349,54.9427,686185.0
2025-04-14 09:30:00,56.89,57.68,56.39,57.66,1249266.0,56.5941,57.38,56.0967,57.3601,1249266.0
2025-04-14 10:00:00,57.6,58.39,57.46,58.28,322548.0,57.3004,58.0863,57.1611,57.9769,322548.0
2025-04-14 10:30:00,58.31,58.56,58.11,58.44,405669.0,58.0067,58.2554,57.8077,58.136,405669.0
2025-04-14 11:00:00,58.47,58.47,57.8,57.87,184037.0,58.1659,58.1659,57.4994,57.569,184037.0
2025-04-14 11:30:00,57.88,57.95,55.92,55.92,508611.0,57.5789,57.6486,55.6291,55.6291,508611.0
2025-04-14 12:00:00,55.92,56.22,55.28,55.5,231168.0,55.6291,55.9276,54.9925,55.2113,231168.0
2025-04-14 12:30:00,55.5,56.01,55.0,55.55,624739.0,55.2113,55.7187,54.7139,55.2611,624739.0
2025-04-14 13:00:00,55.52,56.26,55.52,55.82,111195.0,55.2312,55.9674,55.2312,55.5297,111195.0
2025-04-14 13:30:00,55.81,56.1,55.59,55.79,174014.0,55.5197,55.8082,55.3009,55.4998,174014.0
2025-04-14 14:00:00,55.79,56.16,55.79,55.95,102738.0,55.4998,55.8679,55.4998,55.659,102738.0
2025-04-14 14:30:00,55.98,56.21,55.97,56.05,61624.0,55.6888,55.9176,55.6789,55.7585,61624.0
2025-04-14 15:00:00,56.08,56.14,55.8,55.83,151878.0,55.7883,55.848,55.5098,55.5396,151878.0
2025-04-14 15:30:00,55.83,56.05,55.51,55.56,398446.0,55.5396,55.7585,55.2213,55.271,398446.0
2025-04-15 09:30:00,54.49,55.06,54.0,54.66,162386.0,54.2066,54.7736,53.7191,54.3757,162386.0
2025-04-15 10:00:00,54.66,55.07,54.14,54.26,86535.0,54.3757,54.7836,53.8584,53.9778,86535.0
2025-04-15 10:30:00,54.25,54.49,54.07,54.28,126723.0,53.9678,54.2066,53.7888,53.9977,126723.0
2025-04-15 11:00:00,54.29,54.45,54.0,54.1,139902.0,54.0076,54.1668,53.7191,53.8186,139902.0
2025-04-15 11:30:00,54.06,54.45,54.06,54.32,70041.0,53.7788,54.1668,53.7788,54.0375,70041.0
2025-04-15 12:00:00,54.35,54.47,54.14,54.32,29795.0,54.0673,54.1867,53.8584,54.0375,29795.0
2025-04-15 12:30:00,54.36,54.44,53.96,54.01,51900.0,54.0773,54.1568,53.6793,53.7291,51900.0
2025-04-15 13:00:00,54.01,54.21,53.93,54.02,87319.0,53.7291,53.928,53.6495,53.739,87319.0
2025-04-15 13:30:00,54.02,54.2,53.95,54.11,32720.0,53.739,53.9181,53.6694,53.8286,32720.0
2025-04-15 14:00:00,54.11,54.15,53.94,54.11,58941.0,53.8286,53.8683,53.6594,53.8286,58941.0
2025-04-15 14:30:00,54.08,54.54,54.08,54.48,46534.0,53.7987,54.2563,53.7987,54.1966,46534.0
2025-04-15 15:00:00,54.47,54.61,54.23,54.33,82534.0,54.1867,54.326,53.9479,54.0474,82534.0
2025-04-15 15:30:00,54.34,54.64,54.22,54.37,304173.0,54.0574,54.3558,53.938,54.0872,304173.0
2025-04-16 09:30:00,54.0,54.59,53.58,53.84,168155.0,53.7191,54.3061,53.3013,53.56,168155.0
2025-04-16 10:00:00,53.81,54.14,53.49,53.51,94738.0,53.5301,53.8584,53.2118,53.2317,94738.0
2025-04-16 10:30:00,53.51,53.86,53.44,53.68,100037.0,53.2317,53.5799,53.162,53.4008,100037.0
2025-04-16 11:00:00,53.68,54.14,53.6,53.98,80740.0,53.4008,53.8584,53.3212,53.6992,80740.0
2025-04-16 11:30:00,53.98,54.07,53.44,53.47,71317.0,53.6992,53.7888,53.162,53.1919,71317.0
2025-04-16 12:00:00,53.48,53.66,53.45,53.56,55097.0,53.2018,53.3809,53.172,53.2814,55097.0
2025-04-16 12:30:00,53.54,53.64,53.4,53.56,61365.0,53.2615,53.361,53.1222,53.2814,61365.0
2025-04-16 13:00:00,53.55,53.68,53.45,53.46,51748.0,53.2715,53.4008,53.172,53.1819,51748.0
2025-04-16 13:30:00,53.45,53.45,52.6,52.64,84954.0,53.172,53.172,52.3264,52.3662,84954.0
2025-04-16 14:00:00,52.61,52.82,52.55,52.58,63596.0,52.3364,52.5453,52.2767,52.3065,63596.0
2025-04-16 14:30:00,52.57,52.6,52.13,52.13,76992.0,52.2966,52.3264,51.8589,51.8589,76992.0
2025-04-16 15:00:00,52.15,52.22,51.97,52.13,105230.0,51.8787,51.9484,51.6997,51.8589,105230.0
2025-04-16 15:30:00,52.15,52.8,52.12,52.66,334651.0,51.8787,52.5254,51.8489,52.3861,334651.0
2025-04-17 09:30:00,53.36,54.29,53.14,53.61,281338.0,53.0825,54.0076,52.8636,53.3312,281338.0
2025-04-17 10:00:00,53.57,53.68,53.25,53.51,130686.0,53.2914,53.4008,52.973,53.2317,130686.0
2025-04-17 10:30:00,53.51,53.82,53.38,53.42,91163.0,53.2317,53.5401,53.1024,53.1421,91163.0
2025-04-17 11:00:00,53.45,53.94,53.45,53.78,295488.0,53.172,53.6594,53.172,53.5003,295488.0
2025-04-17 11:30:00,53.78,54.2,53.33,53.4,185990.0,53.5003,53.9181,53.0526,53.1222,185990.0
2025-04-17 12:00:00,53.39,55.31,53.37,54.31,1107661.0,53.1123,55.0223,53.0924,54.0275,1107661.0
2025-04-17 12:30:00,54.34,54.46,53.58,54.02,198660.0,54.0574,54.1767,53.3013,53.739,198660.0
2025-04-17 13:00:00,54.11,54.21,53.61,53.68,173183.0,53.8286,53.928,53.3312,53.4008,173183.0
2025-04-17 13:30:00,53.68,54.31,53.63,54.16,226720.0,53.4008,54.0275,53.3511,53.8783,226720.0
2025-04-17 14:00:00,54.16,54.44,54.03,54.28,152750.0,53.8783,54.1568,53.749,53.9977,152750.0
2025-04-17 14:30:00,54.26,54.61,54.13,54.16,393427.0,53.9778,54.326,53.8484,53.8783,393427.0
2025-04-17 15:00:00,54.16,54.46,54.13,54.34,170573.0,53.8783,54.1767,53.8484,54.0574,170573.0
2025-04-17 15:30:00,54.33,54.72,54.2,54.45,807628.0,54.0474,54.4354,53.9181,54.1668,807628.0
2025-04-21 09:30:00,54.01,54.18,53.2,53.3,115508.0,53.7291,53.8982,52.9233,53.0228,115508.0
2025-04-21 10:00:00,53.25,53.7,53.16,53.26,84018.0,52.973,53.4207,52.8835,52.983,84018.0
2025-04-21 10:30:00,53.23,53.41,52.98,53.0,44464.0,52.9531,53.1322,52.7044,52.7243,44464.0
2025-04-21 11:00:00,53.0,53.05,52.72,52.74,38469.0,52.7243,52.7741,52.4458,52.4657,38469.0
2025-04-21 11:30:00,52.74,52.86,52.51,52.77,60445.0,52.4657,52.5851,52.2369,52.4955,60445.0
2025-04-21 12:00:00,52.77,53.05,52.74,52.99,77557.0,52.4955,52.7741,52.4657,52.7144,77557.0
2025-04-21 12:30:00,52.95,53.5,52.94,53.4,84607.0,52.6746,53.2217,52.6646,53.1222,84607.0
2025-04-21 13:00:00,53.38,53.72,53.31,53.66,131918.0,53.1024,53.4406,53.0327,53.3809,131918.0
2025-04-21 13:30:00,53.68,54.33,53.56,54.24,207818.0,53.4008,54.0474,53.2814,53.9579,207818.0
2025-04-21 14:00:00,54.25,54.45,54.15,54.4,195351.0,53.9678,54.1668,53.8683,54.117,195351.0
2025-04-21 14:30:00,54.4,54.52,53.7,53.76,559323.0,54.117,54.2364,53.4207,53.4804,559323.0
2025-04-21 15:00:00,53.73,54.17,53.73,54.08,120713.0,53.4505,53.8882,53.4505,53.7987,120713.0
2025-04-21 15:30:00,54.08,54.48,54.04,54.38,384792.0,53.7987,54.1966,53.7589,54.0971,384792.0
2025-04-22 09:30:00,55.07,55.85,55.0,55.14,145815.0,54.7836,55.5595,54.7139,54.8532,145815.0
2025-04-22 10:00:00,55.12,55.34,54.75,54.84,76744.0,54.8333,55.0522,54.4652,54.5548,76744.0
2025-04-22 10:30:00,54.86,55.16,54.86,55.13,43798.0,54.5747,54.8731,54.5747,54.8432,43798.0
2025-04-22 11:00:00,55.13,55.62,55.12,55.49,52277.0,54.8432,55.3307,54.8333,55.2014,52277.0
2025-04-22 11:30:00,55.51,55.55,54.88,55.51,108526.0,55.2213,55.2611,54.5945,55.2213,108526.0
2025-04-22 12:00:00,55.52,56.49,55.51,56.44,72886.0,55.2312,56.1962,55.2213,56.1464,72886.0
2025-04-22 12:30:00,56.43,56.52,56.28,56.33,59105.0,56.1365,56.226,55.9873,56.037,59105.0
2025-04-22 13:00:00,56.32,56.39,55.41,55.44,79336.0,56.0271,56.0967,55.1218,55.1516,79336.0
2025-04-22 13:30:00,55.49,55.66,55.32,55.34,55091.0,55.2014,55.3705,55.0323,55.0522,55091.0
2025-04-22 14:00:00,55.35,55.9,55.35,55.84,65373.0,55.0621,55.6092,55.0621,55.5496,65373.0
2025-04-22 14:30:00,55.84,56.01,55.78,55.94,64313.0,55.5496,55.7187,55.4899,55.649,64313.0
2025-04-22 15:00:00,55.93,56.02,55.67,55.7,75568.0,55.6391,55.7286,55.3804,55.4103,75568.0
2025-04-22 15:30:00,55.69,56.02,55.62,55.96,393384.0,55.4003,55.7286,55.3307,55.6689,393384.0
2025-04-23 09:30:00,57.86,59.75,57.71,59.18,333476.0,57.559,59.4392,57.4098,58.8722,333476.0
2025-04-23 10:00:00,59.24,59.5,58.32,58.43,221237.0,58.9319,59.1905,58.0167,58.1261,221237.0
2025-04-23 10:30:00,58.46,58.77,58.4,58.49,362825.0,58.1559,58.4643,58.0962,58.1858,362825.0
2025-04-23 11:00:00,58.54,58.64,57.53,57.59,196782.0,58.2355,58.335,57.2308,57.2905,196782.0
2025-04-23 11:30:00,57.62,57.65,56.83,57.17,144301.0,57.3203,57.3501,56.5344,56.8726,144301.0
2025-04-23 12:00:00,57.16,57.16,56.63,56.98,59318.0,56.8627,56.8627,56.3354,56.6836,59318.0
2025-04-23 12:30:00,57.03,57.46,57.01,57.4,48707.0,56.7334,57.1611,56.7135,57.1014,48707.0
2025-04-23 13:00:00,57.37,57.58,57.17,57.41,48664.0,57.0716,57.2805,56.8726,57.1114,48664.0
2025-04-23 13:30:00,57.41,57.48,57.02,57.38,53262.0,57.1114,57.181,56.7234,57.0815,53262.0
2025-04-23 14:00:00,57.35,57.63,57.29,57.29,45701.0,57.0517,57.3302,56.992,56.992,45701.0
2025-04-23 14:30:00,57.3,57.41,57.05,57.05,63062.0,57.002,57.1114,56.7533,56.7533,63062.0
2025-04-23 15:00:00,57.05,57.17,56.9,56.98,78058.0,56.7533,56.8726,56.604,56.6836,78058.0
2025-04-23 15:30:00,56.98,57.37,56.89,57.26,355125.0,56.6836,57.0716,56.5941,56.9622,355125.0
2025-04-24 09:30:00,57.23,57.96,56.18,57.93,266129.0,56.9323,57.6585,55.8878,57.6287,266129.0
2025-04-24 10:00:00,57.86,58.06,57.46,57.95,78045.0,57.559,57.758,57.1611,57.6486,78045.0
2025-04-24 10:30:00,57.94,58.2,57.66,57.84,81161.0,57.6386,57.8973,57.3601,57.5392,81161.0
2025-04-24 11:00:00,57.83,58.36,57.82,58.16,72331.0,57.5292,58.0564,57.5193,57.8575,72331.0
2025-04-24 11:30:00,58.11,58.39,58.07,58.07,91150.0,57.8077,58.0863,57.768,57.768,91150.0
2025-04-24 12:00:00,58.1,58.4,58.08,58.34,48925.0,57.7978,58.0962,57.7779,58.0366,48925.0
2025-04-24 12:30:00,58.36,58.66,58.29,58.5,43964.0,58.0564,58.3549,57.9868,58.1957,43964.0
2025-04-24 13:00:00,58.48,58.65,58.4,58.57,52715.0,58.1758,58.3449,58.0962,58.2654,52715.0
2025-04-24 13:30:00,58.6,58.88,58.6,58.75,84058.0,58.2952,58.5737,58.2952,58.4444,84058.0
2025-04-24 14:00:00,58.76,58.82,58.52,58.56,52238.0,58.4544,58.5141,58.2156,58.2554,52238.0
2025-04-24 14:30:00,58.54,58.84,58.54,58.73,81096.0,58.2355,58.534,58.2355,58.4245,81096.0
2025-04-24 15:00:00,58.73,58.73,58.43,58.53,94524.0,58.4245,58.4245,58.1261,58.2256,94524.0
2025-04-24 15:30:00,58.53,58.85,58.52,58.65,311285.0,58.2256,58.5439,58.2156,58.3449,311285.0
2025-04-25 09:30:00,58.51,59.29,58.14,58.21,104598.0,58.2057,58.9816,57.8376,57.9072,104598.0
2025-04-25 10:00:00,58.29,58.72,58.07,58.47,83040.0,57.9868,58.4146,57.768,58.1659,83040.0
2025-04-25 10:30:00,58.48,59.08,58.4,59.0,47693.0,58.1758,58.7727,58.0962,58.6931,47693.0
2025-04-25 11:00:00,59.0,59.1,58.86,58.88,77036.0,58.6931,58.7926,58.5538,58.5737,77036.0
2025-04-25 11:30:00,58.87,58.98,58.76,58.9,44409.0,58.5638,58.6732,58.4544,58.5936,44409.0
2025-04-25 12:00:00,58.92,59.13,58.9,59.0,40756.0,58.6135,58.8224,58.5936,58.6931,40756.0
2025-04-25 12:30:00,59.0,59.42,59.0,59.28,73974.0,58.6931,59.1109,58.6931,58.9717,73974.0
2025-04-25 13:00:00,59.28,59.7,59.28,59.69,80269.0,58.9717,59.3895,58.9717,59.3795,80269.0
2025-04-25 13:30:00,59.69,59.74,59.26,59.35,128131.0,59.3795,59.4293,58.9518,59.0413,128131.0
2025-04-25 14:00:00,59.36,59.7,59.29,59.69,80989.0,59.0512,59.3895,58.9816,59.3795,80989.0
2025-04-25 14:30:00,59.69,59.87,59.57,59.68,93168.0,59.3795,59.5586,59.2602,59.3696,93168.0
2025-04-25 15:00:00,59.69,59.71,59.43,59.45,87607.0,59.3795,59.3994,59.1209,59.1408,87607.0
2025-04-25 15:30:00,59.44,59.63,59.33,59.4,334506.0,59.1308,59.3198,59.0214,59.091,334506.0
2025-04-28 09:30:00,58.6,59.66,58.55,59.5,242671.0,58.2952,59.3497,58.2455,59.1905,242671.0
2025-04-28 10:00:00,59.5,59.9,59.36,59.66,104768.0,59.1905,59.5884,59.0512,59.3497,104768.0
2025-04-28 10:30:00,59.61,59.79,59.49,59.79,52426.0,59.2999,59.479,59.1806,59.479,52426.0
2025-04-28 11:00:00,59.8,59.82,59.17,59.18,76983.0,59.489,59.5089,58.8622,58.8722,76983.0
2025-04-28 11:30:00,59.18,59.41,58.97,59.08,386131.0,58.8722,59.101,58.6633,58.7727,386131.0
2025-04-28 12:00:00,59.05,59.07,58.7,58.7,300665.0,58.7429,58.7628,58.3947,58.3947,300665.0
2025-04-28 12:30:00,58.73,58.86,58.55,58.58,100852.0,58.4245,58.5538,58.2455,58.2753,100852.0
2025-04-28 13:00:00,58.57,58.61,58.18,58.18,78268.0,58.2654,58.3051,57.8774,57.8774,78268.0
2025-04-28 13:30:00,58.21,58.62,58.16,58.57,332322.0,57.9072,58.3151,57.8575,58.2654,332322.0
2025-04-28 14:00:00,58.6,58.84,58.5,58.65,425171.0,58.2952,58.534,58.1957,58.3449,425171.0
2025-04-28 14:30:00,58.64,58.88,58.53,58.87,73790.0,58.335,58.5737,58.2256,58.5638,73790.0
2025-04-28 15:00:00,58.87,59.12,58.84,59.1,126781.0,58.5638,58.8125,58.534,58.7926,126781.0
2025-04-28 15:30:00,59.1,59.31,59.0,59.12,313961.0,58.7926,59.0015,58.6931,58.8125,313961.0
2025-04-29 09:30:00,58.93,59.36,58.61,58.93,87716.0,58.6235,59.0512,58.3051,58.6235,87716.0
2025-04-29 10:00:00,58.85,59.54,58.79,58.91,78466.0,58.5439,59.2303,58.4842,58.6036,78466.0
2025-04-29 10:30:00,58.93,59.65,58.93,59.51,410583.0,58.6235,59.3397,58.6235,59.2005,410583.0
2025-04-29 11:00:00,59.5,59.68,59.4,59.68,81085.0,59.1905,59.3696,59.091,59.3696,81085.0
2025-04-29 11:30:00,59.68,59.73,59.48,59.56,41278.0,59.3696,59.4193,59.1706,59.2502,41278.0
2025-04-29 12:00:00,59.56,59.72,59.45,59.48,55444.0,59.2502,59.4094,59.1408,59.1706,55444.0
2025-04-29 12:30:00,59.46,59.46,58.99,59.01,51475.0,59.1507,59.1507,58.6832,58.7031,51475.0
2025-04-29 13:00:00,59.03,59.2,58.94,59.15,59668.0,58.723,58.8921,58.6334,58.8423,59668.0
2025-04-29 13:30:00,59.18,59.6,59.16,59.52,53992.0,58.8722,59.29,58.8523,59.2104,53992.0
2025-04-29 14:00:00,59.5,59.78,59.48,59.59,172847.0,59.1905,59.4691,59.1706,59.2801,172847.0
2025-04-29 14:30:00,59.59,59.68,59.49,59.63,95688.0,59.2801,59.3696,59.1806,59.3198,95688.0
2025-04-29 15:00:00,59.64,59.76,59.52,59.53,103401.0,59.3298,59.4492,59.2104,59.2204,103401.0
2025-04-29 15:30:00,59.52,59.67,59.44,59.58,419524.0,59.2104,59.3596,59.1308,59.2701,419524.0
2025-04-30 09:30:00,59.0,59.27,58.41,58.62,247045.0,58.6931,58.9617,58.1062,58.3151,247045.0
2025-04-30 10:00:00,58.59,59.36,58.57,59.34,110364.0,58.2853,59.0512,58.2654,59.0314,110364.0
2025-04-30 10:30:00,59.3,59.58,59.13,59.25,117145.0,58.9916,59.2701,58.8224,58.9418,117145.0
2025-04-30 11:00:00,59.27,59.6,59.21,59.47,95677.0,58.9617,59.29,58.902,59.1607,95677.0
2025-04-30 11:30:00,59.46,59.65,59.36,59.65,123070.0,59.1507,59.3397,59.0512,59.3397,123070.0
2025-04-30 12:00:00,59.63,59.69,59.23,59.33,88386.0,59.3198,59.3795,58.9219,59.0214,88386.0
2025-04-30 12:30:00,59.31,59.63,59.31,59.54,106483.0,59.0015,59.3198,59.0015,59.2303,106483.0
2025-04-30 13:00:00,59.54,59.65,59.37,59.65,118930.0,59.2303,59.3397,59.0612,59.3397,118930.0
2025-04-30 13:30:00,59.64,59.75,59.55,59.67,85794.0,59.3298,59.4392,59.2403,59.3596,85794.0
2025-04-30 14:00:00,59.66,60.08,59.54,59.92,155581.0,59.3497,59.7675,59.2303,59.6083,155581.0
2025-04-30 14:30:00,59.94,60.04,59.57,59.64,95368.0,59.6282,59.7277,59.2602,59.3298,95368.0
2025-04-30 15:00:00,59.65,59.94,59.63,59.67,143228.0,59.3397,59.6282,59.3198,59.3596,143228.0
2025-04-30 15:30:00,59.68,60.07,59.57,59.93,528487.0,59.3696,59.7576,59.2602,59.6183,528487.0
2025-05-01 09:30:00,59.15,59.91,57.76,58.36,338331.0,58.8423,59.5984,57.4596,58.0564,338331.0
2025-05-01 10:00:00,58.51,58.83,57.73,58.06,285638.0,58.2057,58.524,57.4297,57.758,285638.0
2025-05-01 10:30:00,58.04,58.8,57.88,58.39,179809.0,57.7381,58.4942,57.5789,58.0863,179809.0
2025-05-01 11:00:00,58.35,58.56,58.17,58.44,105565.0,58.0465,58.2554,57.8674,58.136,105565.0
2025-05-01 11:30:00,58.47,58.47,57.75,57.94,192677.0,58.1659,58.1659,57.4496,57.6386,192677.0
2025-05-01 12:00:00,57.94,58.33,57.83,58.08,117977.0,57.6386,58.0266,57.5292,57.7779,117977.0
2025-05-01 12:30:00,58.05,58.19,57.79,58.1,117167.0,57.7481,57.8873,57.4894,57.7978,117167.0
2025-05-01 13:00:00,58.1,58.43,58.05,58.43,102772.0,57.7978,58.1261,57.7481,58.1261,102772.0
2025-05-01 13:30:00,58.44,58.61,58.28,58.37,75448.0,58.136,58.3051,57.9769,58.0664,75448.0
2025-05-01 14:00:00,58.39,58.46,58.24,58.38,103711.0,58.0863,58.1559,57.9371,58.0763,103711.0
2025-05-01 14:30:00,58.37,58.64,58.33,58.41,262452.0,58.0664,58.335,58.0266,58.1062,262452.0
2025-05-01 15:00:00,58.42,58.56,58.18,58.38,380266.0,58.1161,58.2554,57.8774,58.0763,380266.0
2025-05-01 15:30:00,58.34,59.02,58.34,58.94,1135865.0,58.0366,58.713,58.0366,58.6334,1135865.0
2025-05-02 09:30:00,60.04,60.75,58.56,58.59,249373.0,59.7277,60.434,58.2554,58.2853,249373.0
2025-05-02 10:00:00,58.55,59.11,58.5,58.84,111804.0,58.2455,58.8025,58.1957,58.534,111804.0
2025-05-02 10:30:00,58.87,59.01,58.0,58.07,222687.0,58.5638,58.7031,57.6983,57.768,222687.0
2025-05-02 11:00:00,58.07,58.11,57.3,57.36,194141.0,57.768,57.8077,57.002,57.0616,194141.0
2025-05-02 11:30:00,57.35,57.86,57.28,57.8,129127.0,57.0517,57.559,56.9821,57.4994,129127.0
2025-05-02 12:00:00,57.8,58.92,57.8,58.71,355513.0,57.4994,58.6135,57.4994,58.4046,355513.0
2025-05-02 12:30:00,58.69,59.58,58.68,59.22,131141.0,58.3847,59.2701,58.3748,58.912,131141.0
2025-05-02 13:00:00,59.22,59.46,58.99,59.15,91348.0,58.912,59.1507,58.6832,58.8423,91348.0
2025-05-02 13:30:00,59.15,59.32,58.96,59.25,80179.0,58.8423,59.0115,58.6533,58.9418,80179.0
2025-05-02 14:00:00,59.24,59.75,59.1,59.6,137580.0,58.9319,59.4392,58.7926,59.29,137580.0
2025-05-02 14:30:00,59.6,59.84,59.45,59.55,119504.0,59.29,59.5288,59.1408,59.2403,119504.0
2025-05-02 15:00:00,59.53,59.85,59.48,59.74,132463.0,59.2204,59.5387,59.1706,59.4293,132463.0
2025-05-02 15:30:00,59.7,59.79,59.19,59.37,651514.0,59.3895,59.479,58.8821,59.0612,651514.0
2025-05-05 09:30:00,59.0,59.92,58.63,58.84,187982.0,58.6931,59.6083,58.325,58.534,187982.0
2025-05-05 10:00:00,58.92,59.21,58.76,59.21,128888.0,58.6135,58.902,58.4544,58.902,128888.0
2025-05-05 10:30:00,59.2,59.39,58.73,58.9,103259.0,58.8921,59.0811,58.4245,58.5936,103259.0
2025-05-05 11:00:00,58.9,58.92,58.04,58.34,219482.0,58.5936,58.6135,57.7381,58.0366,219482.0
2025-05-05 11:30:00,58.34,58.52,58.02,58.32,103751.0,58.0366,58.2156,57.7182,58.0167,103751.0
2025-05-05 12:00:00,58.32,58.37,58.09,58.1,78601.0,58.0167,58.0664,57.7879,57.7978,78601.0
2025-05-05 12:30:00,58.1,58.15,57.96,58.12,103091.0,57.7978,57.8475,57.6585,57.8177,103091.0
2025-05-05 13:00:00,58.12,58.13,57.69,57.71,108830.0,57.8177,57.8276,57.3899,57.4098,108830.0
2025-05-05 13:30:00,57.7,57.93,57.65,57.79,123960.0,57.3999,57.6287,57.3501,57.4894,123960.0
2025-05-05 14:00:00,57.78,58.05,57.73,58.01,68574.0,57.4795,57.7481,57.4297,57.7083,68574.0
2025-05-05 14:30:00,58.01,58.24,57.98,58.13,138241.0,57.7083,57.9371,57.6784,57.8276,138241.0
2025-05-05 15:00:00,58.12,58.12,57.68,57.76,147583.0,57.8177,57.8177,57.38,57.4596,147583.0
2025-05-05 15:30:00,57.74,57.87,57.5,57.72,505870.0,57.4397,57.569,57.2009,57.4198,505870.0
2025-05-06 09:30:00,57.09,57.86,56.66,57.82,158746.0,56.7931,57.559,56.3653,57.5193,158746.0
2025-05-06 10:00:00,57.79,58.19,57.69,58.1,102687.0,57.4894,57.8873,57.3899,57.7978,102687.0
2025-05-06 10:30:00,58.12,58.29,57.98,58.16,103535.0,57.8177,57.9868,57.6784,57.8575,103535.0
2025-05-06 11:00:00,58.18,58.55,58.16,58.53,111271.0,57.8774,58.2455,57.8575,58.2256,111271.0
2025-05-06 11:30:00,58.53,58.74,58.34,58.37,106358.0,58.2256,58.4345,58.0366,58.0664,106358.0
2025-05-06 12:00:00,58.37,58.92,58.37,58.75,121807.0,58.0664,58.6135,58.0664,58.4444,121807.0
2025-05-06 12:30:00,58.76,58.8,58.26,58.33,128889.0,58.4544,58.4942,57.957,58.0266,128889.0
2025-05-06 13:00:00,58.33,58.51,58.08,58.2,134941.0,58.0266,58.2057,57.7779,57.8973,134941.0
2025-05-06 13:30:00,58.16,58.3,57.9,57.9,153436.0,57.8575,57.9968,57.5988,57.5988,153436.0
2025-05-06 14:00:00,57.89,58.37,57.89,58.36,90540.0,57.5889,58.0664,57.5889,58.0564,90540.0
2025-05-06 14:30:00,58.36,58.55,58.25,58.52,86264.0,58.0564,58.2455,57.947,58.2156,86264.0
2025-05-06 15:00:00,58.5,58.63,58.4,58.57,132609.0,58.1957,58.325,58.0962,58.2654,132609.0
2025-05-06 15:30:00,58.58,58.61,58.19,58.53,601556.0,58.2753,58.3051,57.8873,58.2256,601556.0
2025-05-07 09:30:00,58.5,59.55,58.24,59.0,231378.0,58.1957,59.2403,57.9371,58.6931,231378.0
2025-05-07 10:00:00,58.98,59.04,57.91,58.08,177471.0,58.6732,58.7329,57.6088,57.7779,177471.0
2025-05-07 10:30:00,58.1,58.78,58.09,58.44,63678.0,57.7978,58.4743,57.7879,58.136,63678.0
2025-05-07 11:00:00,58.44,58.95,58.38,58.72,70848.0,58.136,58.6434,58.0763,58.4146,70848.0
2025-05-07 11:30:00,58.76,59.13,58.7,59.09,49370.0,58.4544,58.8224,58.3947,58.7827,49370.0
2025-05-07 12:00:00,59.08,59.27,59.06,59.21,30324.0,58.7727,58.9617,58.7528,58.902,30324.0
2025-05-07 12:30:00,59.21,59.32,59.13,59.29,52524.0,58.902,59.0115,58.8224,58.9816,52524.0
2025-05-07 13:00:00,59.29,59.4,59.11,59.11,63610.0,58.9816,59.091,58.8025,58.8025,63610.0
2025-05-07 13:30:00,59.12,59.13,58.75,58.86,66899.0,58.8125,58.8224,58.4444,58.5538,66899.0
2025-05-07 14:00:00,58.81,59.04,58.34,58.89,111184.0,58.5041,58.7329,58.0366,58.5837,111184.0
2025-05-07 14:30:00,58.92,59.26,58.79,59.17,116022.0,58.6135,58.9518,58.4842,58.8622,116022.0
2025-05-07 15:00:00,59.17,59.24,58.7,58.72,93222.0,58.8622,58.9319,58.3947,58.4146,93222.0
2025-05-07 15:30:00,58.68,59.39,58.68,59.24,463843.0,58.3748,59.0811,58.3748,58.9319,463843.0
2025-05-08 09:30:00,59.86,60.06,59.26,60.05,78580.0,59.5486,59.7476,58.9518,59.7377,78580.0
2025-05-08 10:00:00,60.07,61.09,59.76,61.07,129417.0,59.7576,60.7722,59.4492,60.7524,129417.0
2025-05-08 10:30:00,61.03,61.25,60.51,60.6,167145.0,60.7126,60.9314,60.1953,60.2848,167145.0
2025-05-08 11:00:00,60.58,60.69,60.27,60.58,110738.0,60.2649,60.3743,59.9565,60.2649,110738.0
2025-05-08 11:30:00,60.58,61.54,60.5,61.26,157503.0,60.2649,61.2199,60.1853,60.9414,157503.0
2025-05-08 12:00:00,61.23,61.82,61.23,61.77,78199.0,60.9115,61.4985,60.9115,61.4487,78199.0
2025-05-08 12:30:00,61.78,62.11,61.73,62.05,209896.0,61.4587,61.7869,61.4089,61.7273,209896.0
2025-05-08 13:00:00,62.02,62.16,61.8,61.89,70311.0,61.6974,61.8367,61.4786,61.5681,70311.0
2025-05-08 13:30:00,61.89,61.96,61.45,61.53,231768.0,61.5681,61.6377,61.1304,61.21,231768.0
2025-05-08 14:00:00,61.5,61.68,61.33,61.55,100021.0,61.1801,61.3592,61.011,61.2299,100021.0
2025-05-08 14:30:00,61.56,61.73,61.51,61.61,96741.0,61.2398,61.4089,61.1901,61.2895,96741.0
2025-05-08 15:00:00,61.61,61.82,61.44,61.78,141757.0,61.2895,61.4985,61.1204,61.4587,141757.0
2025-05-08 15:30:00,61.77,61.77,61.13,61.24,433317.0,61.4487,61.4487,60.812,60.9215,433317.0
2025-05-09 09:30:00,61.35,62.09,61.35,61.93,157573.0,61.0309,61.767,61.0309,61.6079,157573.0
2025-05-09 10:00:00,61.93,62.44,61.22,61.23,248728.0,61.6079,62.1152,60.9016,60.9115,248728.0
2025-05-09 10:30:00,61.22,61.66,61.07,61.56,165895.0,60.9016,61.3393,60.7524,61.2398,165895.0
2025-05-09 11:00:00,61.54,61.81,61.31,61.37,91004.0,61.2199,61.4885,60.9911,61.0508,91004.0
2025-05-09 11:30:00,61.36,61.62,61.24,61.42,119440.0,61.0408,61.2995,60.9215,61.1005,119440.0
2025-05-09 12:00:00,61.42,61.47,61.1,61.21,76552.0,61.1005,61.1503,60.7822,60.8916,76552.0
2025-05-09 12:30:00,61.21,61.32,61.08,61.16,89223.0,60.8916,61.0011,60.7623,60.8419,89223.0
2025-05-09 13:00:00,61.15,61.29,61.0,61.21,55961.0,60.8319,60.9712,60.6827,60.8916,55961.0
2025-05-09 13:30:00,61.21,61.35,61.16,61.3,44643.0,60.8916,61.0309,60.8419,60.9812,44643.0
2025-05-09 14:00:00,61.3,61.3,61.03,61.07,70241.0,60.9812,60.9812,60.7126,60.7524,70241.0
2025-05-09 14:30:00,61.09,61.1,60.96,60.96,76496.0,60.7722,60.7822,60.6429,60.6429,76496.0
2025-05-09 15:00:00,61.0,61.2,60.99,61.06,57028.0,60.6827,60.8817,60.6728,60.7424,57028.0
2025-05-09 15:30:00,61.06,61.1,60.92,60.99,333908.0,60.7424,60.7822,60.6031,60.6728,333908.0
2025-05-12 09:30:00,64.65,67.7,64.65,66.89,937687.0,64.3137,67.3479,64.3137,66.5421,937687.0
2025-05-12 10:00:00,66.92,67.54,66.25,66.4,312687.0,66.5719,67.1887,65.9054,66.0546,312687.0
2025-05-12 10:30:00,66.33,66.4,65.42,65.59,282942.0,65.985,66.0546,65.0797,65.2488,282942.0
2025-05-12 11:00:00,65.62,65.82,65.13,65.48,256447.0,65.2787,65.4776,64.7912,65.1394,256447.0
2025-05-12 11:30:00,65.46,65.61,65.03,65.24,217029.0,65.1195,65.2687,64.6918,64.9007,217029.0
2025-05-12 12:00:00,65.21,65.7,65.09,65.12,102073.0,64.8708,65.3583,64.7514,64.7813,102073.0
2025-05-12 12:30:00,65.13,65.94,65.13,65.79,92907.0,64.7912,65.597,64.7912,65.4478,92907.0
2025-05-12 13:00:00,65.81,65.84,65.31,65.35,180213.0,65.4677,65.4975,64.9703,65.0101,180213.0
2025-05-12 13:30:00,65.38,65.52,65.22,65.26,111724.0,65.0399,65.1792,64.8808,64.9206,111724.0
2025-05-12 14:00:00,65.26,65.48,65.13,65.4,170786.0,64.9206,65.1394,64.7912,65.0598,170786.0
2025-05-12 14:30:00,65.4,65.63,65.33,65.33,136548.0,65.0598,65.2886,64.9902,64.9902,136548.0
2025-05-12 15:00:00,65.33,65.45,64.96,64.97,148127.0,64.9902,65.1096,64.6221,64.6321,148127.0
2025-05-12 15:30:00,64.96,65.44,64.93,65.35,398060.0,64.6221,65.0996,64.5923,65.0101,398060.0
2025-05-13 09:30:00,65.21,65.85,64.65,65.23,316016.0,64.8708,65.5075,64.3137,64.8907,316016.0
2025-05-13 10:00:00,65.23,65.78,64.97,65.01,161359.0,64.8907,65.4379,64.6321,64.6719,161359.0
2025-05-13 10:30:00,65.02,65.19,64.69,65.0,92935.0,64.6818,64.8509,64.3535,64.6619,92935.0
2025-05-13 11:00:00,64.97,65.22,64.83,65.21,139617.0,64.6321,64.8808,64.4928,64.8708,139617.0
2025-05-13 11:30:00,65.18,65.38,65.05,65.28,87483.0,64.841,65.0399,64.7117,64.9405,87483.0
2025-05-13 12:00:00,65.28,65.5,65.14,65.48,55862.0,64.9405,65.1593,64.8012,65.1394,55862.0
2025-05-13 12:30:00,65.51,65.59,65.38,65.43,43341.0,65.1693,65.2488,65.0399,65.0897,43341.0
2025-05-13 13:00:00,65.44,65.52,65.23,65.47,54911.0,65.0996,65.1792,64.8907,65.1295,54911.0
2025-05-13 13:30:00,65.52,65.66,65.44,65.52,44296.0,65.1792,65.3185,65.0996,65.1792,44296.0
2025-05-13 14:00:00,65.53,65.64,65.33,65.36,61616.0,65.1892,65.2986,64.9902,65.02,61616.0
2025-05-13 14:30:00,65.38,65.56,65.31,65.51,85937.0,65.0399,65.219,64.9703,65.1693,85937.0
2025-05-13 15:00:00,65.55,65.69,65.45,65.63,71258.0,65.2091,65.3483,65.1096,65.2886,71258.0
2025-05-13 15:30:00,65.65,65.76,65.42,65.46,339899.0,65.3085,65.418,65.0797,65.1195,339899.0
2025-05-14 09:30:00,65.02,65.02,64.3,64.38,185596.0,64.6818,64.6818,63.9656,64.0451,185596.0
2025-05-14 10:00:00,64.38,64.67,64.03,64.43,182703.0,64.0451,64.3336,63.697,64.0949,182703.0
2025-05-14 10:30:00,64.42,64.65,64.27,64.28,132215.0,64.0849,64.3137,63.9357,63.9457,132215.0
2025-05-14 11:00:00,64.28,64.5,63.96,64.42,88414.0,63.9457,64.1645,63.6273,64.0849,88414.0
2025-05-14 11:30:00,64.39,64.53,64.29,64.42,65943.0,64.0551,64.1944,63.9556,64.0849,65943.0
2025-05-14 12:00:00,64.42,64.76,64.39,64.56,64915.0,64.0849,64.4232,64.0551,64.2242,64915.0
2025-05-14 12:30:00,64.59,64.71,64.45,64.56,51147.0,64.254,64.3734,64.1148,64.2242,51147.0
2025-05-14 13:00:00,64.54,64.62,64.27,64.46,106340.0,64.2043,64.2839,63.9357,64.1247,106340.0
2025-05-14 13:30:00,64.47,64.57,64.25,64.3,102226.0,64.1347,64.2341,63.9158,63.9656,102226.0
2025-05-14 14:00:00,64.31,64.36,63.87,63.91,55180.0,63.9755,64.0252,63.5378,63.5776,55180.0
2025-05-14 14:30:00,63.9,64.14,63.89,64.14,66001.0,63.5676,63.8064,63.5577,63.8064,66001.0
2025-05-14 15:00:00,64.16,64.4,64.12,64.21,92527.0,63.8263,64.065,63.7865,63.876,92527.0
2025-05-14 15:30:00,64.21,64.22,63.98,64.09,318378.0,63.876,63.886,63.6472,63.7566,318378.0
2025-05-15 09:30:00,62.11,63.32,62.03,63.11,249333.0,61.7869,62.9906,61.7074,62.7817,249333.0
2025-05-15 10:00:00,63.13,63.54,63.13,63.35,104369.0,62.8016,63.2095,62.8016,63.0205,104369.0
2025-05-15 10:30:00,63.36,63.72,63.33,63.46,49766.0,63.0304,63.3886,63.0006,63.1299,49766.0
2025-05-15 11:00:00,63.49,63.86,63.45,63.7,56473.0,63.1598,63.5278,63.12,63.3687,56473.0
2025-05-15 11:30:00,63.64,64.09,63.55,63.85,122669.0,63.309,63.7566,63.2195,63.5179,122669.0
2025-05-15 12:00:00,63.8,64.07,63.72,63.8,80180.0,63.4682,63.7367,63.3886,63.4682,80180.0
2025-05-15 12:30:00,63.82,63.95,63.59,63.83,52985.0,63.488,63.6174,63.2592,63.498,52985.0
2025-05-15 13:00:00,63.82,63.89,63.46,63.48,68088.0,63.488,63.5577,63.1299,63.1498,68088.0
2025-05-15 13:30:00,63.47,63.49,63.29,63.34,51753.0,63.1399,63.1598,62.9608,63.0105,51753.0
2025-05-15 14:00:00,63.34,63.5,63.33,63.47,39547.0,63.0105,63.1697,63.0006,63.1399,39547.0
2025-05-15 14:30:00,63.47,63.72,63.46,63.71,74470.0,63.1399,63.3886,63.1299,63.3786,74470.0
2025-05-15 15:00:00,63.68,63.69,63.49,63.64,81778.0,63.3488,63.3587,63.1598,63.309,81778.0
2025-05-15 15:30:00,63.63,63.71,63.46,63.69,280575.0,63.299,63.3786,63.1299,63.3587,280575.0
2025-05-16 09:30:00,64.77,65.0,63.72,64.36,607917.0,64.4331,64.6619,63.3886,64.0252,607917.0
2025-05-16 10:00:00,64.31,64.32,63.73,64.17,218150.0,63.9755,63.9854,63.3985,63.8362,218150.0
2025-05-16 10:30:00,64.17,64.38,64.0,64.21,141810.0,63.8362,64.0451,63.6671,63.876,141810.0
2025-05-16 11:00:00,64.2,64.79,64.16,64.64,201731.0,63.8661,64.453,63.8263,64.3038,201731.0
2025-05-16 11:30:00,64.61,65.06,64.54,64.89,150811.0,64.2739,64.7216,64.2043,64.5525,150811.0
2025-05-16 12:00:00,64.95,65.12,64.75,65.04,100187.0,64.6122,64.7813,64.4132,64.7017,100187.0
2025-05-16 12:30:00,65.01,65.31,64.98,65.1,97899.0,64.6719,64.9703,64.642,64.7614,97899.0
2025-05-16 13:00:00,65.09,65.48,65.01,65.39,120896.0,64.7514,65.1394,64.6719,65.0499,120896.0
2025-05-16 13:30:00,65.4,65.69,65.38,65.65,115684.0,65.0598,65.3483,65.0399,65.3085,115684.0
2025-05-16 14:00:00,65.66,65.83,65.59,65.66,112543.0,65.3185,65.4876,65.2488,65.3185,112543.0
2025-05-16 14:30:00,65.66,65.76,65.36,65.42,108056.0,65.3185,65.418,65.02,65.0797,108056.0
2025-05-16 15:00:00,65.45,65.74,65.4,65.57,141072.0,65.1096,65.3981,65.0598,65.2289,141072.0
2025-05-16 15:30:00,65.57,65.61,65.14,65.17,495510.0,65.2289,65.2687,64.8012,64.831,495510.0
2025-05-19 09:30:00,64.46,65.0,64.3,64.84,258317.0,64.1247,64.6619,63.9656,64.5027,258317.0
2025-05-19 10:00:00,64.84,65.81,64.72,65.31,236420.0,64.5027,65.4677,64.3834,64.9703,236420.0
2025-05-19 10:30:00,65.34,65.34,64.99,65.01,120673.0,65.0001,65.0001,64.652,64.6719,120673.0
2025-05-19 11:00:00,65.0,65.14,64.8,64.97,117759.0,64.6619,64.8012,64.463,64.6321,117759.0
2025-05-19 11:30:00,64.95,65.31,64.9,65.09,107828.0,64.6122,64.9703,64.5624,64.7514,107828.0
2025-05-19 12:00:00,65.11,65.33,65.06,65.19,91758.0,64.7713,64.9902,64.7216,64.8509,91758.0
2025-05-19 12:30:00,65.22,65.26,64.85,65.19,117641.0,64.8808,64.9206,64.5127,64.8509,117641.0
2025-05-19 13:00:00,65.2,65.51,65.13,65.45,84437.0,64.8609,65.1693,64.7912,65.1096,84437.0
2025-05-19 13:30:00,65.45,65.68,65.37,65.65,101408.0,65.1096,65.3384,65.03,65.3085,101408.0
2025-05-19 14:00:00,65.65,65.73,65.43,65.49,59473.0,65.3085,65.3881,65.0897,65.1494,59473.0
2025-05-19 14:30:00,65.51,65.59,65.4,65.54,58723.0,65.1693,65.2488,65.0598,65.1991,58723.0
2025-05-19 15:00:00,65.54,65.6,65.23,65.31,104630.0,65.1991,65.2588,64.8907,64.9703,104630.0
2025-05-19 15:30:00,65.34,65.44,65.17,65.36,451247.0,65.0001,65.0996,64.831,65.02,451247.0
2025-05-20 09:30:00,65.75,65.9,65.16,65.83,202162.0,65.408,65.5572,64.8211,65.4876,202162.0
2025-05-20 10:00:00,65.81,66.96,65.81,66.93,345388.0,65.4677,66.6117,65.4677,66.5819,345388.0
2025-05-20 10:30:00,66.96,67.26,66.02,66.06,260966.0,66.6117,66.9102,65.6766,65.7164,260966.0
2025-05-20 11:00:00,66.06,66.36,65.81,66.23,252791.0,65.7164,66.0148,65.4677,65.8855,252791.0
2025-05-20 11:30:00,66.24,66.31,65.82,66.01,81593.0,65.8955,65.9651,65.4776,65.6667,81593.0
2025-05-20 12:00:00,66.01,66.13,65.88,65.92,86095.0,65.6667,65.786,65.5373,65.5771,86095.0
2025-05-20 12:30:00,65.9,66.12,65.8,66.04,85082.0,65.5572,65.7761,65.4578,65.6965,85082.0
2025-05-20 13:00:00,66.03,66.29,66.01,66.17,117757.0,65.6866,65.9452,65.6667,65.8258,117757.0
2025-05-20 13:30:00,66.19,66.34,66.08,66.12,161432.0,65.8457,65.9949,65.7363,65.7761,161432.0
2025-05-20 14:00:00,66.11,66.19,65.44,65.44,144166.0,65.7661,65.8457,65.0996,65.0996,144166.0
2025-05-20 14:30:00,65.47,65.86,65.43,65.81,164067.0,65.1295,65.5174,65.0897,65.4677,164067.0
2025-05-20 15:00:00,65.82,65.82,65.63,65.78,97799.0,65.4776,65.4776,65.2886,65.4379,97799.0
2025-05-20 15:30:00,65.78,66.12,65.69,66.09,339581.0,65.4379,65.7761,65.3483,65.7462,339581.0
2025-05-21 09:30:00,65.2,66.67,65.2,65.62,400565.0,64.8609,66.3232,64.8609,65.2787,400565.0
2025-05-21 10:00:00,65.6,66.14,65.32,65.86,239235.0,65.2588,65.796,64.9802,65.5174,239235.0
2025-05-21 10:30:00,65.86,66.23,65.79,66.22,118817.0,65.5174,65.8855,65.4478,65.8756,118817.0
2025-05-21 11:00:00,66.22,66.32,65.44,66.29,360942.0,65.8756,65.975,65.0996,65.9452,360942.0
2025-05-21 11:30:00,66.26,66.52,65.99,66.27,181974.0,65.9154,66.174,65.6468,65.9253,181974.0
2025-05-21 12:00:00,66.26,66.32,65.97,66.17,166237.0,65.9154,65.975,65.6269,65.8258,166237.0
2025-05-21 12:30:00,66.17,66.2,65.96,66.04,126405.0,65.8258,65.8557,65.6169,65.6965,126405.0
2025-05-21 13:00:00,66.06,66.09,64.92,64.95,210853.0,65.7164,65.7462,64.5823,64.6122,210853.0
2025-05-21 13:30:00,64.94,65.31,64.19,64.32,213809.0,64.6022,64.9703,63.8561,63.9854,213809.0
2025-05-21 14:00:00,64.33,64.45,63.94,64.19,146615.0,63.9954,64.1148,63.6074,63.8561,146615.0
2025-05-21 14:30:00,64.18,64.26,63.87,63.88,144475.0,63.8462,63.9258,63.5378,63.5477,144475.0
2025-05-21 15:00:00,63.87,64.0,63.45,63.53,203511.0,63.5378,63.6671,63.12,63.1996,203511.0
2025-05-21 15:30:00,63.55,63.71,63.46,63.64,593548.0,63.2195,63.3786,63.1299,63.309,593548.0
2025-05-22 09:30:00,63.3,64.24,63.3,63.67,217714.0,62.9708,63.9059,62.9708,63.3388,217714.0
2025-05-22 10:00:00,63.71,63.78,63.19,63.69,157667.0,63.3786,63.4483,62.8613,63.3587,157667.0
2025-05-22 10:30:00,63.65,63.76,63.4,63.71,115183.0,63.3189,63.4284,63.0702,63.3786,115183.0
2025-05-22 11:00:00,63.76,63.9,63.6,63.6,82402.0,63.4284,63.5676,63.2692,63.2692,82402.0
2025-05-22 11:30:00,63.59,64.03,63.58,64.02,85922.0,63.2592,63.697,63.2493,63.687,85922.0
2025-05-22 12:00:00,64.04,64.28,64.01,64.17,71886.0,63.7069,63.9457,63.6771,63.8362,71886.0
2025-05-22 12:30:00,64.2,64.23,64.0,64.03,51908.0,63.8661,63.8959,63.6671,63.697,51908.0
2025-05-22 13:00:00,64.06,64.41,64.0,64.34,47672.0,63.7268,64.075,63.6671,64.0053,47672.0
2025-05-22 13:30:00,64.36,64.53,64.32,64.47,57159.0,64.0252,64.1944,63.9854,64.1347,57159.0
2025-05-22 14:00:00,64.5,64.77,64.47,64.69,60992.0,64.1645,64.4331,64.1347,64.3535,60992.0
2025-05-22 14:30:00,64.66,64.86,64.64,64.8,58775.0,64.3237,64.5226,64.3038,64.463,58775.0
2025-05-22 15:00:00,64.8,65.18,64.78,65.13,182838.0,64.463,64.841,64.4431,64.7912,182838.0
2025-05-22 15:30:00,65.14,65.19,64.31,64.44,418057.0,64.8012,64.8509,63.9755,64.1048,418057.0
2025-05-23 09:30:00,63.11,63.93,63.11,63.32,187083.0,62.7817,63.5975,62.7817,62.9906,187083.0
2025-05-23 10:00:00,63.33,63.48,62.78,62.84,185244.0,63.0006,63.1498,62.4535,62.5131,185244.0
2025-05-23 10:30:00,62.82,63.3,62.78,62.8,66853.0,62.4933,62.9708,62.4535,62.4734,66853.0
2025-05-23 11:00:00,62.82,63.06,62.8,63.01,63934.0,62.4933,62.732,62.4734,62.6823,63934.0
2025-05-23 11:30:00,63.0,63.01,62.81,62.81,66131.0,62.6723,62.6823,62.4833,62.4833,66131.0
2025-05-23 12:00:00,62.83,62.92,62.59,62.6,66815.0,62.5032,62.5927,62.2644,62.2744,66815.0
2025-05-23 12:30:00,62.57,63.1,62.57,63.02,100153.0,62.2446,62.7718,62.2446,62.6922,100153.0
2025-05-23 13:00:00,63.02,63.32,62.96,63.3,123105.0,62.6922,62.9906,62.6325,62.9708,123105.0
2025-05-23 13:30:00,63.32,63.49,63.24,63.38,82971.0,62.9906,63.1598,62.9111,63.0503,82971.0
2025-05-23 14:00:00,63.38,63.67,63.36,63.49,69834.0,63.0503,63.3388,63.0304,63.1598,69834.0
2025-05-23 14:30:00,63.52,63.8,63.5,63.71,58739.0,63.1896,63.4682,63.1697,63.3786,58739.0
2025-05-23 15:00:00,63.7,63.72,63.45,63.45,62458.0,63.3687,63.3886,63.12,63.12,62458.0
2025-05-23 15:30:00,63.48,63.81,63.38,63.67,296479.0,63.1498,63.4781,63.0503,63.3388,296479.0
2025-05-27 09:30:00,65.13,65.44,64.53,64.59,283352.0,64.7912,65.0996,64.1944,64.254,283352.0
2025-05-27 10:00:00,64.61,65.85,64.6,65.56,164407.0,64.2739,65.5075,64.264,65.219,164407.0
2025-05-27 10:30:00,65.58,66.07,65.51,65.93,168051.0,65.2389,65.7263,65.1693,65.5871,168051.0
2025-05-27 11:00:00,65.94,66.77,65.87,66.77,213316.0,65.597,66.4227,65.5274,66.4227,213316.0
2025-05-27 11:30:00,66.77,66.88,66.51,66.7,168660.0,66.4227,66.5321,66.1641,66.3531,168660.0
2025-05-27 12:00:00,66.68,66.71,66.44,66.57,147857.0,66.3332,66.363,66.0944,66.2237,147857.0
2025-05-27 12:30:00,66.57,66.74,66.33,66.44,113349.0,66.2237,66.3929,65.985,66.0944,113349.0
2025-05-27 13:00:00,66.46,66.64,66.31,66.59,86269.0,66.1143,66.2934,65.9651,66.2436,86269.0
2025-05-27 13:30:00,66.58,66.67,66.44,66.63,74283.0,66.2337,66.3232,66.0944,66.2834,74283.0
2025-05-27 14:00:00,66.62,66.74,66.55,66.64,174688.0,66.2735,66.3929,66.2038,66.2934,174688.0
2025-05-27 14:30:00,66.64,66.87,66.63,66.83,113928.0,66.2934,66.5222,66.2834,66.4824,113928.0
2025-05-27 15:00:00,66.81,67.04,66.8,66.95,134341.0,66.4625,66.6913,66.4525,66.6018,134341.0
2025-05-27 15:30:00,66.92,67.09,66.83,67.05,500357.0,66.5719,66.741,66.4824,66.7012,500357.0
2025-05-28 09:30:00,67.05,67.56,66.74,67.11,191780.0,66.7012,67.2086,66.3929,66.7609,191780.0
2025-05-28 10:00:00,67.05,67.23,66.68,66.76,167384.0,66.7012,66.8803,66.3332,66.4128,167384.0
2025-05-28 10:30:00,66.74,66.81,66.45,66.63,105353.0,66.3929,66.4625,66.1044,66.2834,105353.0
2025-05-28 11:00:00,66.63,66.9,66.62,66.75,126403.0,66.2834,66.552,66.2735,66.4028,126403.0
2025-05-28 11:30:00,66.75,67.08,66.71,66.93,84153.0,66.4028,66.7311,66.363,66.5819,84153.0
2025-05-28 12:00:00,66.93,66.98,66.7,66.87,51187.0,66.5819,66.6316,66.3531,66.5222,51187.0
2025-05-28 12:30:00,66.88,66.91,66.75,66.86,68482.0,66.5321,66.562,66.4028,66.5122,68482.0
2025-05-28 13:00:00,66.86,66.95,66.69,66.74,45613.0,66.5122,66.6018,66.3431,66.3929,45613.0
2025-05-28 13:30:00,66.74,66.74,66.44,66.47,64359.0,66.3929,66.3929,66.0944,66.1243,64359.0
2025-05-28 14:00:00,66.48,66.75,66.48,66.72,64110.0,66.1342,66.4028,66.1342,66.373,64110.0
2025-05-28 14:30:00,66.73,66.75,66.24,66.41,87315.0,66.3829,66.4028,65.8955,66.0646,87315.0
2025-05-28 15:00:00,66.42,66.68,66.39,66.52,79171.0,66.0745,66.3332,66.0447,66.174,79171.0
2025-05-28 15:30:00,66.52,66.56,66.15,66.27,309651.0,66.174,66.2138,65.8059,65.9253,309651.0
2025-05-29 09:30:00,67.82,69.49,67.55,69.13,674811.0,67.4672,69.1286,67.1986,68.7704,674811.0
2025-05-29 10:00:00,69.13,69.38,68.12,68.82,403214.0,68.7704,69.0191,67.7657,68.462,403214.0
2025-05-29 10:30:00,68.79,68.91,68.29,68.75,190914.0,68.4322,68.5516,67.9348,68.3924,190914.0
2025-05-29 11:00:00,68.75,69.05,68.59,68.97,198916.0,68.3924,68.6908,68.2332,68.6113,198916.0
2025-05-29 11:30:00,68.99,68.99,68.07,68.18,215871.0,68.6312,68.6312,67.7159,67.8254,215871.0
2025-05-29 12:00:00,68.15,68.69,68.06,68.63,192289.0,67.7955,68.3327,67.706,68.273,192289.0
2025-05-29 12:30:00,68.61,69.0,68.57,68.97,146812.0,68.2531,68.6411,68.2133,68.6113,146812.0
2025-05-29 13:00:00,68.96,69.01,68.58,68.63,119723.0,68.6013,68.6511,68.2233,68.273,119723.0
2025-05-29 13:30:00,68.61,68.95,68.56,68.6,107604.0,68.2531,68.5914,68.2034,68.2432,107604.0
2025-05-29 14:00:00,68.62,68.86,68.47,68.59,239159.0,68.2631,68.5018,68.1139,68.2332,239159.0
2025-05-29 14:30:00,68.59,69.01,68.59,68.82,312597.0,68.2332,68.6511,68.2332,68.462,312597.0
2025-05-29 15:00:00,68.83,69.01,68.69,68.71,260956.0,68.472,68.6511,68.3327,68.3526,260956.0
2025-05-29 15:30:00,68.69,68.78,68.42,68.69,638066.0,68.3327,68.4222,68.0641,68.3327,638066.0
2025-05-30 09:30:00,68.2,68.5,67.45,67.5,396469.0,68.2,68.5,67.45,67.5,396469.0
2025-05-30 10:00:00,67.54,68.38,67.52,68.23,190295.0,67.54,68.38,67.52,68.23,190295.0
2025-05-30 10:30:00,68.23,68.39,67.92,68.19,127158.0,68.23,68.39,67.92,68.19,127158.0
2025-05-30 11:00:00,68.21,68.29,68.01,68.11,98789.0,68.21,68.29,68.01,68.11,98789.0
2025-05-30 11:30:00,68.08,68.1,67.8,68.06,84287.0,68.08,68.1,67.8,68.06,84287.0
2025-05-30 12:00:00,68.06,68.25,67.74,67.76,52803.0,68.06,68.25,67.74,67.76,52803.0
2025-05-30 12:30:00,67.79,67.85,67.19,67.2,90585.0,67.79,67.85,67.19,67.2,90585.0
2025-05-30 13:00:00,67.23,67.54,67.19,67.48,98519.0,67.23,67.54,67.19,67.48,98519.0
2025-05-30 13:30:00,67.51,67.55,67.3,67.31,69349.0,67.51,67.55,67.3,67.31,69349.0
2025-05-30 14:00:00,67.32,67.61,67.32,67.58,74200.0,67.32,67.61,67.32,67.58,74200.0
2025-05-30 14:30:00,67.57,67.6,67.38,67.49,68143.0,67.57,67.6,67.38,67.49,68143.0
2025-05-30 15:00:00,67.5,67.69,67.47,67.64,85967.0,67.5,67.69,67.47,67.64,85967.0
2025-05-30 15:30:00,67.64,67.64,66.91,66.93,527157.0,67.64,67.64,66.91,66.93,527157.0
2025-06-02 09:30:00,66.51,66.52,65.46,65.72,196828.0,66.51,66.52,65.46,65.72,196828.0
2025-06-02 10:00:00,65.67,66.56,65.41,66.48,160219.0,65.67,66.56,65.41,66.48,160219.0
2025-06-02 10:30:00,66.49,66.84,66.38,66.79,81418.0,66.49,66.84,66.38,66.79,81418.0
2025-06-02 11:00:00,66.76,66.83,66.56,66.59,90762.0,66.76,66.83,66.56,66.59,90762.0
2025-06-02 11:30:00,66.59,66.69,66.27,66.31,79436.0,66.59,66.69,66.27,66.31,79436.0
2025-06-02 12:00:00,66.29,66.31,66.01,66.15,63300.0,66.29,66.31,66.01,66.15,63300.0
2025-06-02 12:30:00,66.16,66.47,66.15,66.44,40374.0,66.16,66.47,66.15,66.44,40374.0
2025-06-02 13:00:00,66.42,66.7,66.34,66.55,66535.0,66.42,66.7,66.34,66.55,66535.0
2025-06-02 13:30:00,66.57,66.71,66.49,66.59,65768.0,66.57,66.71,66.49,66.59,65768.0
2025-06-02 14:00:00,66.59,66.96,66.52,66.8,68620.0,66.59,66.96,66.52,66.8,68620.0
2025-06-02 14:30:00,66.81,66.97,66.78,66.96,49556.0,66.81,66.97,66.78,66.96,49556.0
2025-06-02 15:00:00,66.95,66.97,66.8,66.86,55368.0,66.95,66.97,66.8,66.86,55368.0
2025-06-02 15:30:00,66.88,66.89,66.57,66.66,228519.0,66.88,66.89,66.57,66.66,228519.0
2025-06-03 09:30:00,66.69,66.83,64.83,66.56,245028.0,66.69,66.83,64.83,66.56,245028.0
2025-06-03 10:00:00,66.57,67.88,66.55,67.86,176501.0,66.57,67.88,66.55,67.86,176501.0
2025-06-03 10:30:00,67.84,68.5,67.75,68.28,231816.0,67.84,68.5,67.75,68.28,231816.0
2025-06-03 11:00:00,68.25,68.75,68.2,68.57,137286.0,68.25,68.75,68.2,68.57,137286.0
2025-06-03 11:30:00,68.57,68.9,68.49,68.88,179985.0,68.57,68.9,68.49,68.88,179985.0
2025-06-03 12:00:00,68.85,69.12,68.61,68.71,135145.0,68.85,69.12,68.61,68.71,135145.0
2025-06-03 12:30:00,68.74,68.84,68.66,68.77,87973.0,68.74,68.84,68.66,68.77,87973.0
2025-06-03 13:00:00,68.78,69.03,68.61,68.91,94176.0,68.78,69.03,68.61,68.91,94176.0
2025-06-03 13:30:00,68.91,69.06,68.89,68.96,93785.0,68.91,69.06,68.89,68.96,93785.0
2025-06-03 14:00:00,69.0,69.11,68.69,68.76,127429.0,69.0,69.11,68.69,68.76,127429.0
2025-06-03 14:30:00,68.76,68.88,68.51,68.56,143071.0,68.76,68.88,68.51,68.56,143071.0
2025-06-03 15:00:00,68.57,68.69,68.5,68.59,128934.0,68.57,68.69,68.5,68.59,128934.0
2025-06-03 15:30:00,68.58,69.02,68.36,68.92,657486.0,68.58,69.02,68.36,68.92,657486.0
2025-06-04 09:30:00,69.21,70.29,69.15,70.09,345280.0,69.21,70.29,69.15,70.09,345280.0
2025-06-04 10:00:00,70.03,70.03,69.2,69.49,192753.0,70.03,70.03,69.2,69.49,192753.0
2025-06-04 10:30:00,69.49,69.83,69.39,69.82,99786.0,69.49,69.83,69.39,69.82,99786.0
2025-06-04 11:00:00,69.82,70.05,69.7,69.87,91439.0,69.82,70.05,69.7,69.87,91439.0
2025-06-04 11:30:00,69.87,70.18,69.84,70.14,109800.0,69.87,70.18,69.84,70.14,109800.0
2025-06-04 12:00:00,70.15,70.28,69.51,69.57,188628.0,70.15,70.28,69.51,69.57,188628.0
2025-06-04 12:30:00,69.55,69.6,69.35,69.45,118322.0,69.55,69.6,69.35,69.45,118322.0
2025-06-04 13:00:00,69.48,69.59,69.16,69.39,111732.0,69.48,69.59,69.16,69.39,111732.0
2025-06-04 13:30:00,69.41,69.6,69.39,69.42,62570.0,69.41,69.6,69.39,69.42,62570.0
2025-06-04 14:00:00,69.44,69.47,69.08,69.15,64595.0,69.44,69.47,69.08,69.15,64595.0
2025-06-04 14:30:00,69.16,69.32,69.13,69.18,53139.0,69.16,69.32,69.13,69.18,53139.0
2025-06-04 15:00:00,69.18,69.5,69.11,69.34,96764.0,69.18,69.5,69.11,69.34,96764.0
2025-06-04 15:30:00,69.33,69.33,68.82,68.84,325685.0,69.33,69.33,68.82,68.84,325685.0
2025-06-05 09:30:00,68.82,68.95,67.54,67.75,270832.0,68.82,68.95,67.54,67.75,270832.0
2025-06-05 10:00:00,67.67,68.52,67.67,68.45,96694.0,67.67,68.52,67.67,68.45,96694.0
2025-06-05 10:30:00,68.45,68.61,67.97,68.53,100316.0,68.45,68.61,67.97,68.53,100316.0
2025-06-05 11:00:00,68.53,68.7,68.33,68.53,89856.0,68.53,68.7,68.33,68.53,89856.0
2025-06-05 11:30:00,68.55,68.87,68.51,68.8,58410.0,68.55,68.87,68.51,68.8,58410.0
2025-06-05 12:00:00,68.75,68.92,68.3,68.47,63647.0,68.75,68.92,68.3,68.47,63647.0
2025-06-05 12:30:00,68.48,68.55,67.96,68.06,50781.0,68.48,68.55,67.96,68.06,50781.0
2025-06-05 13:00:00,68.05,68.52,68.03,68.49,41290.0,68.05,68.52,68.03,68.49,41290.0
2025-06-05 13:30:00,68.49,68.59,68.26,68.3,24623.0,68.49,68.59,68.26,68.3,24623.0
2025-06-05 14:00:00,68.29,68.36,67.85,68.19,65804.0,68.29,68.36,67.85,68.19,65804.0
2025-06-05 14:30:00,68.24,68.31,68.06,68.11,54269.0,68.24,68.31,68.06,68.11,54269.0
2025-06-05 15:00:00,68.1,68.13,67.27,67.54,94689.0,68.1,68.13,67.27,67.54,94689.0
2025-06-05 15:30:00,67.59,67.87,67.36,67.45,240402.0,67.59,67.87,67.36,67.45,240402.0
2025-06-06 09:30:00,68.12,68.42,67.25,67.47,163736.0,68.12,68.42,67.25,67.47,163736.0
2025-06-06 10:00:00,67.5,68.04,67.35,67.87,138833.0,67.5,68.04,67.35,67.87,138833.0
2025-06-06 10:30:00,67.85,68.22,67.71,67.83,83015.0,67.85,68.22,67.71,67.83,83015.0
2025-06-06 11:00:00,67.79,68.11,67.55,67.87,92175.0,67.79,68.11,67.55,67.87,92175.0
2025-06-06 11:30:00,67.89,67.96,67.74,67.86,75683.0,67.89,67.96,67.74,67.86,75683.0
2025-06-06 12:00:00,67.87,68.08,67.82,67.95,71256.0,67.87,68.08,67.82,67.95,71256.0
2025-06-06 12:30:00,67.98,68.07,67.78,67.89,64613.0,67.98,68.07,67.78,67.89,64613.0
2025-06-06 13:00:00,67.88,67.97,67.66,67.89,45552.0,67.88,67.97,67.66,67.89,45552.0
2025-06-06 13:30:00,67.89,68.08,67.84,68.02,51083.0,67.89,68.08,67.84,68.02,51083.0
2025-06-06 14:00:00,68.03,68.26,68.02,68.07,53555.0,68.03,68.26,68.02,68.07,53555.0
2025-06-06 14:30:00,68.07,68.2,68.07,68.15,36678.0,68.07,68.2,68.07,68.15,36678.0
2025-06-06 15:00:00,68.15,68.36,68.14,68.31,67980.0,68.15,68.36,68.14,68.31,67980.0
2025-06-06 15:30:00,68.3,68.57,68.19,68.45,327896.0,68.3,68.57,68.19,68.45,327896.0
2025-06-09 09:30:00,69.78,70.58,69.53,69.88,272213.0,69.78,70.58,69.53,69.88,272213.0
2025-06-09 10:00:00,69.9,70.06,69.3,69.84,239768.0,69.9,70.06,69.3,69.84,239768.0
2025-06-09 10:30:00,69.87,70.09,69.51,69.6,235564.0,69.87,70.09,69.51,69.6,235564.0
2025-06-09 11:00:00,69.6,69.71,69.37,69.66,167558.0,69.6,69.71,69.37,69.66,167558.0
2025-06-09 11:30:00,69.67,70.02,69.56,69.66,127609.0,69.67,70.02,69.56,69.66,127609.0
2025-06-09 12:00:00,69.66,69.82,69.49,69.66,109998.0,69.66,69.82,69.49,69.66,109998.0
2025-06-09 12:30:00,69.66,69.77,69.54,69.68,93971.0,69.66,69.77,69.54,69.68,93971.0
2025-06-09 13:00:00,69.7,70.07,69.56,70.07,100400.0,69.7,70.07,69.56,70.07,100400.0
2025-06-09 13:30:00,70.06,70.11,69.82,69.87,81686.0,70.06,70.11,69.82,69.87,81686.0
2025-06-09 14:00:00,69.87,69.98,69.73,69.84,78619.0,69.87,69.98,69.73,69.84,78619.0
2025-06-09 14:30:00,69.85,69.88,69.62,69.63,82108.0,69.85,69.88,69.62,69.63,82108.0
2025-06-09 15:00:00,69.62,69.74,69.5,69.65,130460.0,69.62,69.74,69.5,69.65,130460.0
2025-06-09 15:30:00,69.66,69.69,68.96,69.0,590285.0,69.66,69.69,68.96,69.0,590285.0
2025-06-10 09:30:00,69.69,69.96,69.2,69.95,174403.0,69.69,69.96,69.2,69.95,174403.0
2025-06-10 10:00:00,69.96,70.6,69.95,70.53,129922.0,69.96,70.6,69.95,70.53,129922.0
2025-06-10 10:30:00,70.58,70.88,70.54,70.84,106807.0,70.58,70.88,70.54,70.84,106807.0
2025-06-10 11:00:00,70.8,71.17,70.79,70.94,145330.0,70.8,71.17,70.79,70.94,145330.0
2025-06-10 11:30:00,70.96,71.04,70.48,70.65,136573.0,70.96,71.04,70.48,70.65,136573.0
2025-06-10 12:00:00,70.63,70.79,70.46,70.57,86828.0,70.63,70.79,70.46,70.57,86828.0
2025-06-10 12:30:00,70.58,70.91,70.57,70.88,103840.0,70.58,70.91,70.57,70.88,103840.0
2025-06-10 13:00:00,70.88,70.95,70.64,70.83,78518.0,70.88,70.95,70.64,70.83,78518.0
2025-06-10 13:30:00,70.82,71.02,70.61,70.66,74933.0,70.82,71.02,70.61,70.66,74933.0
2025-06-10 14:00:00,70.66,70.66,70.05,70.06,79535.0,70.66,70.66,70.05,70.06,79535.0
2025-06-10 14:30:00,70.06,70.5,70.04,70.37,89430.0,70.06,70.5,70.04,70.37,89430.0
2025-06-10 15:00:00,70.4,70.52,70.3,70.45,107406.0,70.4,70.52,70.3,70.45,107406.0
2025-06-10 15:30:00,70.46,70.61,70.26,70.46,405669.0,70.46,70.61,70.26,70.46,405669.0
2025-06-11 09:30:00,70.73,71.86,70.61,70.98,254980.0,70.73,71.86,70.61,70.98,254980.0
2025-06-11 10:00:00,71.0,71.0,70.32,70.42,146296.0,71.0,71.0,70.32,70.42,146296.0
2025-06-11 10:30:00,70.46,70.88,70.22,70.69,152778.0,70.46,70.88,70.22,70.69,152778.0
2025-06-11 11:00:00,70.69,70.71,70.36,70.37,127793.0,70.69,70.71,70.36,70.37,127793.0
2025-06-11 11:30:00,70.37,70.54,70.17,70.33,126558.0,70.37,70.54,70.17,70.33,126558.0
2025-06-11 12:00:00,70.33,70.37,70.09,70.26,127178.0,70.33,70.37,70.09,70.26,127178.0
2025-06-11 12:30:00,70.28,70.43,70.26,70.31,51867.0,70.28,70.43,70.26,70.31,51867.0
2025-06-11 13:00:00,70.31,70.56,70.3,70.48,55576.0,70.31,70.56,70.3,70.48,55576.0
2025-06-11 13:30:00,70.48,70.5,70.17,70.2,93672.0,70.48,70.5,70.17,70.2,93672.0
2025-06-11 14:00:00,70.2,70.31,69.74,69.93,285933.0,70.2,70.31,69.74,69.93,285933.0
2025-06-11 14:30:00,69.89,70.21,69.78,69.84,84758.0,69.89,70.21,69.78,69.84,84758.0
2025-06-11 15:00:00,69.84,69.93,69.67,69.77,77536.0,69.84,69.93,69.67,69.77,77536.0
2025-06-11 15:30:00,69.76,70.07,69.65,69.85,278679.0,69.76,70.07,69.65,69.85,278679.0
2025-06-12 09:30:00,69.03,69.79,68.79,69.53,153181.0,69.03,69.79,68.79,69.53,153181.0
2025-06-12 10:00:00,69.53,70.69,69.46,70.62,210758.0,69.53,70.69,69.46,70.62,210758.0
2025-06-12 10:30:00,70.62,70.82,70.44,70.5,111501.0,70.62,70.82,70.44,70.5,111501.0
2025-06-12 11:00:00,70.52,70.6,70.26,70.42,73741.0,70.52,70.6,70.26,70.42,73741.0
2025-06-12 11:30:00,70.38,70.57,70.23,70.36,82188.0,70.38,70.57,70.23,70.36,82188.0
2025-06-12 12:00:00,70.36,70.44,70.02,70.16,83242.0,70.36,70.44,70.02,70.16,83242.0
2025-06-12 12:30:00,70.14,70.29,70.01,70.28,97822.0,70.14,70.29,70.01,70.28,97822.0
2025-06-12 13:00:00,70.28,70.47,70.06,70.16,69948.0,70.28,70.47,70.06,70.16,69948.0
2025-06-12 13:30:00,70.16,70.22,69.97,70.0,51690.0,70.16,70.22,69.97,70.0,51690.0
2025-06-12 14:00:00,70.01,70.16,69.65,69.72,61088.0,70.01,70.16,69.65,69.72,61088.0
2025-06-12 14:30:00,69.72,69.82,69.66,69.82,44700.0,69.72,69.82,69.66,69.82,44700.0
2025-06-12 15:00:00,69.81,69.99,69.79,69.85,120416.0,69.81,69.99,69.79,69.85,120416.0
2025-06-12 15:30:00,69.85,70.12,69.8,69.99,315434.0,69.85,70.12,69.8,69.99,315434.0
2025-06-13 09:30:00,68.77,69.88,68.7,68.75,162269.0,68.77,69.88,68.7,68.75,162269.0
2025-06-13 10:00:00,68.77,68.92,68.44,68.63,132623.0,68.77,68.92,68.44,68.63,132623.0
2025-06-13 10:30:00,68.64,69.1,68.51,68.77,164420.0,68.64,69.1,68.51,68.77,164420.0
2025-06-13 11:00:00,68.76,68.82,68.58,68.68,153927.0,68.76,68.82,68.58,68.68,153927.0
2025-06-13 11:30:00,68.68,69.02,68.67,68.88,109578.0,68.68,69.02,68.67,68.88,109578.0
2025-06-13 12:00:00,68.9,68.95,68.73,68.78,70357.0,68.9,68.95,68.73,68.78,70357.0
2025-06-13 12:30:00,68.79,68.9,68.48,68.73,130892.0,68.79,68.9,68.48,68.73,130892.0
2025-06-13 13:00:00,68.72,68.8,68.54,68.55,64773.0,68.72,68.8,68.54,68.55,64773.0
2025-06-13 13:30:00,68.53,68.6,68.33,68.44,85202.0,68.53,68.6,68.33,68.44,85202.0
2025-06-13 14:00:00,68.45,68.57,68.2,68.21,88207.0,68.45,68.57,68.2,68.21,88207.0
2025-06-13 14:30:00,68.21,68.27,67.8,67.93,126010.0,68.21,68.27,67.8,67.93,126010.0
2025-06-13 15:00:00,67.91,67.96,67.31,67.36,141435.0,67.91,67.96,67.31,67.36,141435.0
2025-06-13 15:30:00,67.37,67.43,67.11,67.31,401779.0,67.37,67.43,67.11,67.31,401779.0
2025-06-16 09:30:00,68.85,70.94,68.78,70.68,434785.0,68.85,70.94,68.78,70.68,434785.0
2025-06-16 10:00:00,70.68,72.45,70.68,72.45,397169.0,70.68,72.45,70.68,72.45,397169.0
2025-06-16 10:30:00,72.45,72.75,72.22,72.41,352622.0,72.45,72.75,72.22,72.41,352622.0
2025-06-16 11:00:00,72.41,72.55,72.01,72.53,277176.0,72.41,72.55,72.01,72.53,277176.0
2025-06-16 11:30:00,72.55,72.92,72.44,72.55,233359.0,72.55,72.92,72.44,72.55,233359.0
2025-06-16 12:00:00,72.55,73.23,72.43,73.13,262198.0,72.55,73.23,72.43,73.13,262198.0
2025-06-16 12:30:00,73.12,73.54,73.04,73.34,198225.0,73.12,73.54,73.04,73.34,198225.0
2025-06-16 13:00:00,73.35,73.99,73.18,73.98,158295.0,73.35,73.99,73.18,73.98,158295.0
2025-06-16 13:30:00,73.97,74.29,73.85,73.85,162975.0,73.97,74.29,73.85,73.85,162975.0
2025-06-16 14:00:00,73.85,74.27,73.63,73.69,216126.0,73.85,74.27,73.63,73.69,216126.0
2025-06-16 14:30:00,73.69,73.96,73.67,73.88,133912.0,73.69,73.96,73.67,73.88,133912.0
2025-06-16 15:00:00,73.88,74.25,73.87,74.02,212763.0,73.88,74.25,73.87,74.02,212763.0
2025-06-16 15:30:00,74.03,74.6,74.03,74.57,730387.0,74.03,74.6,74.03,74.57,730387.0
2025-06-17 09:30:00,73.11,73.47,71.74,73.26,474900.0,73.11,73.47,71.74,73.26,474900.0
2025-06-17 10:00:00,73.26,73.47,72.78,73.37,212974.0,73.26,73.47,72.78,73.37,212974.0
2025-06-17 10:30:00,73.39,73.76,73.23,73.51,204882.0,73.39,73.76,73.23,73.51,204882.0
2025-06-17 11:00:00,73.51,74.27,73.51,73.96,194607.0,73.51,74.27,73.51,73.96,194607.0
2025-06-17 11:30:00,73.96,74.59,73.96,74.5,444079.0,73.96,74.59,73.96,74.5,444079.0
2025-06-17 12:00:00,74.5,74.99,74.46,74.48,189993.0,74.5,74.99,74.46,74.48,189993.0
2025-06-17 12:30:00,74.52,74.67,74.23,74.27,135396.0,74.52,74.67,74.23,74.27,135396.0
2025-06-17 13:00:00,74.28,74.83,74.27,74.73,188841.0,74.28,74.83,74.27,74.73,188841.0
2025-06-17 13:30:00,74.75,75.24,74.65,74.68,145021.0,74.75,75.24,74.65,74.68,145021.0
2025-06-17 14:00:00,74.61,74.73,74.15,74.34,708999.0,74.61,74.73,74.15,74.34,708999.0
2025-06-17 14:30:00,74.36,74.72,74.36,74.69,93615.0,74.36,74.72,74.36,74.69,93615.0
2025-06-17 15:00:00,74.7,74.92,74.48,74.67,157917.0,74.7,74.92,74.48,74.67,157917.0
2025-06-17 15:30:00,74.67,75.0,74.51,74.81,832801.0,74.67,75.0,74.51,74.81,832801.0
2025-06-18 09:30:00,74.78,74.8,73.08,74.17,320299.0,74.78,74.8,73.08,74.17,320299.0
2025-06-18 10:00:00,74.17,74.27,73.69,74.15,141134.0,74.17,74.27,73.69,74.15,141134.0
2025-06-18 10:30:00,74.14,74.52,74.13,74.36,99971.0,74.14,74.52,74.13,74.36,99971.0
2025-06-18 11:00:00,74.34,74.54,74.06,74.17,157184.0,74.34,74.54,74.06,74.17,157184.0
2025-06-18 11:30:00,74.17,74.35,73.92,73.97,133687.0,74.17,74.35,73.92,73.97,133687.0
2025-06-18 12:00:00,73.96,74.44,73.94,74.38,83190.0,73.96,74.44,73.94,74.38,83190.0
2025-06-18 12:30:00,74.41,74.62,74.29,74.53,76640.0,74.41,74.62,74.29,74.53,76640.0
2025-06-18 13:00:00,74.53,74.7,74.45,74.65,78153.0,74.53,74.7,74.45,74.65,78153.0
2025-06-18 13:30:00,74.66,74.81,74.52,74.65,79476.0,74.66,74.81,74.52,74.65,79476.0
2025-06-18 14:00:00,74.66,75.06,74.2,74.56,194490.0,74.66,75.06,74.2,74.56,194490.0
2025-06-18 14:30:00,74.54,74.92,74.24,74.33,175950.0,74.54,74.92,74.24,74.33,175950.0
2025-06-18 15:00:00,74.29,74.71,74.19,74.4,250372.0,74.29,74.71,74.19,74.4,250372.0
2025-06-18 15:30:00,74.4,74.87,74.31,74.75,471235.0,74.4,74.87,74.31,74.75,471235.0
2025-06-20 09:30:00,75.0,75.38,74.27,74.89,532520.0,75.0,75.38,74.27,74.89,532520.0
2025-06-20 10:00:00,74.9,75.42,74.79,74.91,194000.0,74.9,75.42,74.79,74.91,194000.0
2025-06-20 10:30:00,74.98,75.01,74.53,74.58,197608.0,74.98,75.01,74.53,74.58,197608.0
2025-06-20 11:00:00,74.58,74.74,74.42,74.59,129824.0,74.58,74.74,74.42,74.59,129824.0
2025-06-20 11:30:00,74.59,74.86,74.49,74.53,87333.0,74.59,74.86,74.49,74.53,87333.0
2025-06-20 12:00:00,74.52,74.95,74.48,74.93,111795.0,74.52,74.95,74.48,74.93,111795.0
2025-06-20 12:30:00,74.94,74.96,74.67,74.76,37450.0,74.94,74.96,74.67,74.76,37450.0
2025-06-20 13:00:00,74.73,74.93,74.6,74.64,49804.0,74.73,74.93,74.6,74.64,49804.0
2025-06-20 13:30:00,74.6,74.65,74.47,74.59,36161.0,74.6,74.65,74.47,74.59,36161.0
2025-06-20 14:00:00,74.59,74.98,74.59,74.91,55017.0,74.59,74.98,74.59,74.91,55017.0
2025-06-20 14:30:00,74.92,74.96,74.67,74.76,49905.0,74.92,74.96,74.67,74.76,49905.0
2025-06-20 15:00:00,74.76,74.92,74.73,74.84,78157.0,74.76,74.92,74.73,74.84,78157.0
2025-06-20 15:30:00,74.84,75.32,74.78,75.19,813967.0,74.84,75.32,74.78,75.19,813967.0